FINAL PRE-CLEARING PRICES AS OF 11/09/22 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 ---- ---- ---- ---- 1671.0 -2.0 1673.0 DEC22 ---- ---- ---- ---- 1668.4 -2.0 1670.4 JAN23 ---- ---- ---- ---- 1665.8 -2.0 1667.8 FEB23 ---- ---- ---- ---- 1666.2 -2.0 1668.2 APR23 ---- ---- ---- ---- 1663.7 -2.0 1665.7 JUN23 ---- ---- ---- ---- 1656.3 -2.0 1658.3 AUG23 ---- ---- ---- ---- 1652.2 -2.0 1654.2 OCT23 ---- ---- ---- ---- 1648.1 -2.0 1650.1 DEC23 ---- ---- ---- ---- 1644.0 -2.0 1646.0 FEB24 ---- ---- ---- ---- 1641.9 -2.0 1643.9 APR24 ---- ---- ---- ---- 1636.9 -2.0 1638.9 JUN24 ---- ---- ---- ---- 1631.9 -2.0 1633.9 AUG24 ---- ---- ---- ---- 1627.8 -2.0 1629.8 DEC24 ---- ---- ---- ---- 1619.9 -2.0 1621.9 JUN25 ---- ---- ---- ---- 1607.9 -2.0 1609.9 DEC25 ---- ---- ---- ---- 1595.9 -2.0 1597.9 JUN26 ---- ---- ---- ---- 1583.9 -2.0 1585.9 DEC26 ---- ---- ---- ---- 1575.9 -2.0 1577.9 JUN27 ---- ---- ---- ---- 1565.9 -2.0 1567.9 DEC27 ---- ---- ---- ---- 1555.9 -2.0 1557.9 JUN28 ---- ---- ---- ---- 1545.9 -2.0 1547.9 AEP Aluminium European Premium Metal Bulletin (25mt-du NOV22 ---- ---- ---- ---- 216.02 -5.48 221.50 909 DEC22 ---- ---- ---- ---- 220.00 UNCH 220.00 788 JAN23 ---- ---- ---- ---- 207.00 UNCH 207.00 40 375 FEB23 ---- ---- ---- ---- 207.00 UNCH 207.00 40 355 MAR23 ---- ---- ---- ---- 207.00 UNCH 207.00 40 594 APR23 ---- ---- ---- ---- 207.00 UNCH 207.00 40 470 MAY23 ---- ---- ---- ---- 207.00 UNCH 207.00 40 470 JUN23 ---- ---- ---- ---- 207.00 UNCH 207.00 40 470 JLY23 ---- ---- ---- ---- 220.00 UNCH 220.00 155 AUG23 ---- ---- ---- ---- 220.00 UNCH 220.00 155 SEP23 ---- ---- ---- ---- 220.00 UNCH 220.00 155 OCT23 ---- ---- ---- ---- 220.00 UNCH 220.00 135 NOV23 ---- ---- ---- ---- 180.00 UNCH 180.00 120 DEC23 ---- ---- ---- ---- 180.00 UNCH 180.00 117 TOTAL EST.VOL VOLUME OPEN INT TOTAL 240 5268 ALA Alumina FOB Australia (Platts) Futures NOV22 ---- ---- ---- ---- 317.33 -2.09 319.42 115 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 830 ALI PHYSICAL ALUMINUM FUTURES NOV22 ---- ---- ---- 2359.00A 2329.75 -61.50 2391.25 28 DEC22 2372.50 2399.00 2359.00A 2404.00B 2331.75 -61.50 42 2393.25 49 112 JAN23 2399.75 2402.00B 2318.00 2320.50B 2324.00 -58.50 1008 2382.50 1742 721 FEB23 2360.00 2368.00 2322.50 2324.25A 2327.50 -58.25 280 2385.75 1234 308 MAR23 2387.75 2402.50 2387.75 2325.50A 2331.25 -59.25 514 2390.50 149 55 APR23 ---- ---- ---- 2333.25A 2337.50 -59.50 2397.00 2 MAY23 2385.00 2385.00 2385.00 2368.25A 2371.50 -59.50 2 2431.00 2 JUN23 ---- ---- ---- ---- 2378.50 -59.50 2438.00 JLY23 ---- ---- ---- ---- 2386.50 -59.50 2446.00 AUG23 ---- ---- ---- ---- 2393.50 -59.50 2453.00 SEP23 ---- ---- ---- ---- 2401.50 -59.50 2461.00 OCT23 ---- ---- ---- ---- 2408.50 -59.50 2468.00 NOV23 ---- ---- ---- ---- 2415.50 -59.50 2475.00 DEC23 ---- ---- ---- ---- 2417.75 -59.50 2477.25 JAN24 ---- ---- ---- ---- 2426.75 -59.50 2486.25 FEB24 ---- ---- ---- ---- 2435.75 -59.50 2495.25 MAR24 ---- ---- ---- ---- 2444.75 -59.50 2504.25 APR24 ---- ---- ---- ---- 2451.75 -59.50 2511.25 MAY24 ---- ---- ---- ---- 2456.75 -59.50 2516.25 JUN24 ---- ---- ---- ---- 2462.75 -59.50 2522.25 JLY24 ---- ---- ---- ---- 2470.75 -59.50 2530.25 AUG24 ---- ---- ---- ---- 2478.75 -59.50 2538.25 SEP24 ---- ---- ---- ---- 2486.75 -59.50 2546.25 OCT24 ---- ---- ---- ---- 2494.75 -59.50 2554.25 NOV24 ---- ---- ---- ---- 2502.75 -59.50 2562.25 DEC24 ---- ---- ---- ---- 2495.25 -59.50 2554.75 JAN25 ---- ---- ---- ---- 2502.25 -59.50 2561.75 FEB25 ---- ---- ---- ---- 2509.25 -59.50 2568.75 MAR25 ---- ---- ---- ---- 2516.25 -59.50 2575.75 APR25 ---- ---- ---- ---- 2525.25 -59.50 2584.75 MAY25 ---- ---- ---- ---- 2534.25 -59.50 2593.75 JUN25 ---- ---- ---- ---- 2542.25 -59.50 2601.75 JLY25 ---- ---- ---- ---- 2551.25 -59.50 2610.75 AUG25 ---- ---- ---- ---- 2559.25 -59.50 2618.75 SEP25 ---- ---- ---- ---- 2567.25 -59.50 2626.75 OCT25 ---- ---- ---- ---- 2575.25 -59.50 2634.75 NOV25 ---- ---- ---- ---- 2582.25 -59.50 2641.75 DEC25 ---- ---- ---- ---- 2590.25 -59.50 2649.75 JAN26 ---- ---- ---- ---- 2598.25 -59.50 2657.75 FEB26 ---- ---- ---- ---- 2606.25 -59.50 2665.75 MAR26 ---- ---- ---- ---- 2614.25 -59.50 2673.75 APR26 ---- ---- ---- ---- 2623.25 -59.50 2682.75 MAY26 ---- ---- ---- ---- 2631.25 -59.50 2690.75 JUN26 ---- ---- ---- ---- 2639.25 -59.50 2698.75 JLY26 ---- ---- ---- ---- 2647.25 -59.50 2706.75 AUG26 ---- ---- ---- ---- 2654.25 -59.50 2713.75 SEP26 ---- ---- ---- ---- 2662.25 -59.50 2721.75 OCT26 ---- ---- ---- ---- 2669.25 -59.50 2728.75 NOV26 ---- ---- ---- ---- 2677.25 -59.50 2736.75 DEC26 ---- ---- ---- ---- 2685.25 -59.50 2744.75 JAN27 ---- ---- ---- ---- 2695.25 -59.50 2754.75 FEB27 ---- ---- ---- ---- 2705.25 -59.50 2764.75 MAR27 ---- ---- ---- ---- 2715.25 -59.50 2774.75 APR27 ---- ---- ---- ---- 2726.25 -59.50 2785.75 MAY27 ---- ---- ---- ---- 2736.25 -59.50 2795.75 JUN27 ---- ---- ---- ---- 2746.25 -59.50 2805.75 JLY27 ---- ---- ---- ---- 2754.25 -59.50 2813.75 AUG27 ---- ---- ---- ---- 2768.25 -59.50 2827.75 SEP27 ---- ---- ---- ---- 2771.25 -59.50 2830.75 OCT27 ---- ---- ---- ---- 2778.25 -59.50 2837.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1846 3174 1228 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) NOV22 ---- ---- ---- ---- .19852 -.00057 .19909 2388 DEC22 ---- ---- ---- ---- .20750 +.00396 .20354 101 2500 JAN23 ---- ---- ---- ---- .21702 -.00390 .22092 122 3036 FEB23 ---- ---- ---- ---- .21702 -.00523 .22225 50 2980 MAR23 ---- ---- ---- ---- .21917 -.00322 .22239 115 2834 APR23 ---- ---- ---- ---- .22150 +.00181 .21969 50 2497 MAY23 ---- ---- ---- ---- .22150 +.00181 .21969 50 2179 JUN23 ---- ---- ---- ---- .22150 +.00181 .21969 50 2371 JLY23 ---- ---- ---- ---- .22150 +.00233 10 .21917 15 1503 AUG23 ---- ---- ---- ---- .22150 +.00233 10 .21917 15 1905 SEP23 ---- ---- ---- ---- .22150 +.00233 10 .21917 15 1577 OCT23 ---- ---- ---- ---- .22150 +.00233 .21917 15 865 NOV23 ---- ---- ---- ---- .22150 +.00233 .21917 15 906 DEC23 ---- ---- ---- ---- .22150 +.00233 .21917 15 799 JAN24 ---- ---- ---- ---- .23750 UNCH .23750 87 FEB24 ---- ---- ---- ---- .23750 UNCH .23750 87 MAR24 ---- ---- ---- ---- .23750 UNCH .23750 87 APR24 ---- ---- ---- ---- .23750 UNCH .23750 62 MAY24 ---- ---- ---- ---- .23750 UNCH .23750 62 JUN24 ---- ---- ---- ---- .23750 UNCH .23750 62 JLY24 ---- ---- ---- ---- .23750 UNCH .23750 57 AUG24 ---- ---- ---- ---- .23750 UNCH .23750 57 SEP24 ---- ---- ---- ---- .23750 UNCH .23750 57 OCT24 ---- ---- ---- ---- .23750 UNCH .23750 57 NOV24 ---- ---- ---- ---- .23750 UNCH .23750 57 DEC24 ---- ---- ---- ---- .23750 UNCH .23750 57 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 628 29129 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu NOV22 ---- ---- ---- ---- 350.00 UNCH 350.00 33 1013 DEC22 ---- 350.00B ---- 350.00B 350.00 +5.00 345.00 1068 JAN23 375.00 375.00 375.00 375.00 390.00 +15.00 3 375.00 1158 FEB23 390.00 390.00 390.00 390.00 390.00 -5.00 5 395.00 664 MAR23 ---- ---- ---- ---- 400.00 -5.00 405.00 12 645 APR23 ---- ---- ---- ---- 400.00 -10.00 410.00 10 416 MAY23 ---- ---- ---- ---- 400.00 -10.00 410.00 10 434 JUN23 ---- ---- ---- ---- 400.00 -10.00 410.00 10 417 JLY23 ---- ---- ---- ---- 400.00 -5.00 405.00 25 450 AUG23 ---- ---- ---- ---- 400.00 -5.00 405.00 25 450 SEP23 ---- ---- ---- ---- 400.00 -5.00 405.00 25 450 OCT23 ---- ---- ---- ---- 400.00 -5.00 405.00 25 368 NOV23 ---- ---- ---- ---- 400.00 -5.00 405.00 25 368 DEC23 ---- ---- ---- ---- 400.00 -5.00 405.00 25 325 JAN24 ---- ---- ---- ---- 395.00 -5.00 400.00 50 FEB24 ---- ---- ---- ---- 395.00 -5.00 400.00 50 MAR24 ---- ---- ---- ---- 395.00 -5.00 400.00 50 APR24 ---- ---- ---- ---- 395.00 -5.00 400.00 50 MAY24 ---- ---- ---- ---- 395.00 -5.00 400.00 50 JUN24 ---- ---- ---- ---- 395.00 -5.00 400.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 225 8526 COB Cobalt Metal (Fastmarkets) Futures NOV22 ---- ---- ---- ---- 23.25 UNCH 23.25 314 DEC22 ---- ---- ---- ---- 22.38 UNCH 22.38 335 JAN23 ---- ---- ---- ---- 21.95 +.59 21.36 7 384 FEB23 ---- ---- ---- ---- 21.88 +.23 21.65 2 388 MAR23 ---- ---- ---- ---- 21.88 +.31 21.57 32 452 APR23 ---- ---- ---- ---- 21.88 +.23 21.65 2 433 MAY23 ---- ---- ---- ---- 21.85 +.20 21.65 2 434 JUN23 ---- ---- ---- ---- 21.85 +.20 21.65 2 457 JLY23 ---- ---- ---- ---- 21.85 +.20 21.65 2 373 AUG23 ---- ---- ---- ---- 21.85 +.20 21.65 2 346 SEP23 ---- ---- ---- ---- 21.50 -.24 21.74 22 383 OCT23 ---- ---- ---- ---- 21.50 -.24 21.74 22 420 NOV23 ---- ---- ---- ---- 21.50 -.24 21.74 22 420 DEC23 ---- ---- ---- ---- 21.81 +.16 21.65 2 359 JAN24 ---- ---- ---- ---- 21.81 UNCH 21.81 266 FEB24 ---- ---- ---- ---- 21.81 UNCH 21.81 283 MAR24 ---- ---- ---- ---- 21.81 UNCH 21.81 279 APR24 ---- ---- ---- ---- 21.81 +.06 21.75 15 346 MAY24 ---- ---- ---- ---- 21.81 +.06 21.75 15 341 JUN24 ---- ---- ---- ---- 21.60 -.15 21.75 15 324 JLY24 ---- ---- ---- ---- 21.60 -.15 21.75 20 154 AUG24 ---- ---- ---- ---- 21.60 -.15 21.75 35 169 SEP24 ---- ---- ---- ---- 21.60 -.15 21.75 20 209 OCT24 ---- ---- ---- ---- 21.81 +.06 21.75 20 198 NOV24 ---- ---- ---- ---- 21.81 +.06 21.75 20 198 DEC24 ---- ---- ---- ---- 21.81 +.06 21.75 20 90 JAN25 ---- ---- ---- ---- 21.65 -.16 21.81 112 FEB25 ---- ---- ---- ---- 21.65 -.14 21.79 112 MAR25 ---- ---- ---- ---- 21.65 -.14 21.79 199 APR25 ---- ---- ---- ---- 21.65 -.14 21.79 119 MAY25 ---- ---- ---- ---- 21.65 -.14 21.79 119 JUN25 ---- ---- ---- ---- 21.65 -.14 21.79 32 JLY25 ---- ---- ---- ---- 21.76 UNCH 21.76 100 AUG25 ---- ---- ---- ---- 21.76 UNCH 21.76 100 SEP25 ---- ---- ---- ---- 21.76 UNCH 21.76 100 OCT25 ---- ---- ---- ---- 21.76 UNCH 21.76 25 NOV25 ---- ---- ---- ---- 21.76 UNCH 21.76 25 DEC25 ---- ---- ---- ---- 21.76 UNCH 21.76 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 299 9423 EDP Aluminium European Premium Duty-Paid (Metal Bullet NOV22 ---- ---- ---- ---- 267.86 -1.43 269.29 2239 DEC22 ---- ---- ---- ---- 255.00 UNCH 255.00 40 2086 JAN23 ---- ---- ---- ---- 251.11 -3.89 255.00 40 1260 FEB23 ---- ---- ---- ---- 251.11 -3.89 255.00 40 1268 MAR23 ---- ---- ---- ---- 251.11 -1.62 252.73 1298 APR23 ---- ---- ---- ---- 251.11 -.32 251.43 1300 MAY23 ---- ---- ---- ---- 251.11 -.32 251.43 1300 JUN23 ---- ---- ---- ---- 251.11 -.32 251.43 1300 JLY23 ---- ---- ---- ---- 260.00 +8.57 251.43 1112 AUG23 ---- ---- ---- ---- 260.00 +8.57 251.43 1122 SEP23 ---- ---- ---- ---- 260.00 +8.57 251.43 1114 OCT23 ---- ---- ---- ---- 260.00 +8.57 251.43 1039 NOV23 ---- ---- ---- ---- 260.00 +8.57 251.43 939 DEC23 ---- ---- ---- ---- 260.00 +8.57 251.43 939 TOTAL EST.VOL VOLUME OPEN INT TOTAL 120 18316 EHR North European Hot-Rolled Coil Steel (Argus) Futur NOV22 640.00 640.00 640.00 640.00 641.00 -9.00 8 650.00 596 DEC22 640.00 640.00 635.00 635.00 635.00 -10.00 22 645.00 33 598 JAN23 655.00 655.00 650.00 650.00 653.00 -12.00 11 665.00 29 605 FEB23 670.00 670.00 660.00 660.00 660.00 -10.00 20 670.00 10 1267 MAR23 ---- ---- ---- ---- 685.00 -10.00 695.00 708 APR23 700.00 700.00 695.00 695.00 700.00 -25.00 12 725.00 247 MAY23 ---- ---- ---- ---- 705.00 -25.00 730.00 291 JUN23 ---- ---- 730.00A 730.00A 710.00 -25.00 735.00 477 JLY23 ---- ---- ---- ---- 720.00 -25.00 745.00 345 AUG23 ---- ---- ---- ---- 720.00 -25.00 745.00 45 SEP23 ---- ---- ---- ---- 720.00 -25.00 745.00 340 OCT23 ---- ---- ---- ---- 725.00 -15.00 740.00 12 NOV23 ---- ---- ---- ---- 730.00 -15.00 745.00 12 DEC23 ---- ---- ---- ---- 735.00 -15.00 750.00 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 73 72 5555 GC Gold Futures NOV22 1707.4 1720.2 1706.0 1704.0A 1710.1 -2.0 497 1712.1 23 1644 DEC22 1715.2 1725.8 1705.1 1709.7 1713.7 -2.3 235831 1716.0 297618 308189 JAN23 1719.0 1728.9 1713.0 1717.3B 1721.0 -2.1 106 1723.1 95 183 FEB23 1729.4 1739.9 1719.4 1724.3B 1727.8 -2.2 50616 1730.0 57679 137826 APR23 1743.8 1754.7B 1735.2 1739.2B 1742.8 -2.1 3416 1744.9 5119 21339 JUN23 1759.1 1769.2 1749.3 1754.4B 1757.8 -2.2 1912 1760.0 2899 11090 AUG23 1771.3 1778.6 1767.1 1770.5B 1774.1 -2.2 514 1776.3 897 2286 OCT23 1783.3 1783.3 1783.3 1785.2B 1789.3 -2.2 1 1791.5 24 695 DEC23 1799.9 1810.0 1798.1 1800.5B 1804.3 -3.0 117 1807.3 1679 4888 FEB24 1824.8 1826.3B 1821.6 1812.1A 1818.7 -2.7 6 1821.4 2 4 APR24 ---- ---- ---- ---- 1830.2 -2.7 1832.9 1 1 JUN24 ---- ---- ---- ---- 1840.9 -2.7 1843.6 180 AUG24 ---- ---- ---- ---- 1849.4 -2.7 1852.1 DEC24 ---- ---- ---- 1881.1B 1877.3 -2.7 1880.0 136 JUN25 ---- ---- ---- ---- 1898.5 -2.7 1901.2 1 DEC25 ---- ---- ---- ---- 1920.0 -2.7 1922.7 7 JUN26 ---- ---- ---- ---- 1930.0 -2.7 1932.7 DEC26 ---- ---- ---- ---- 1949.7 -2.7 1952.4 2 JUN27 ---- ---- ---- ---- 1959.7 -2.7 1962.4 DEC27 ---- ---- ---- ---- 1977.5 -2.7 1980.2 JUN28 ---- ---- ---- ---- 1987.5 -2.7 1990.2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 293016 366036 488471 GC7 GOLD LONDON GCD MRKR DEC22 ---- ---- ---- ---- 1717.3 +35.4 1681.9 GCK Kilo Gold Futures NOV22 ---- ---- ---- ---- 1390.9 UNCH 1390.9 DEC22 ---- ---- ---- ---- 1392.0 UNCH 1392.0 JAN23 ---- ---- ---- ---- 1393.1 UNCH 1393.1 FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 GCT GOLD TAS FUTURES DEC22 .0 .1 -.1 -.1 .0 UNCH 14142 .0 FEB23 .0 .1 -.1 -.1 .0 UNCH 13941 .0 APR23 .1 .1 .1 .1 .0 UNCH 240 .0 JUN23 .2 .2 .2 .2 .0 UNCH 78 .0 AUG23 ---- ---- ---- ---- .0 UNCH 13 .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28414 GSP NOV 22 LONDON SPOT GOLD 14 ---- ---- ---- ---- 1710.30 -2.30 1712.60 16 ---- ---- ---- ---- 1710.28 -2.33 1712.61 17 ---- ---- ---- ---- 1710.28 -2.33 1712.61 18 ---- ---- ---- ---- 1710.28 -2.33 1712.61 21 ---- ---- ---- ---- 1710.28 -2.33 1712.61 22 ---- ---- ---- ---- 1710.28 -2.33 1712.61 23 ---- ---- ---- ---- 1710.28 -2.33 1712.61 25 ---- ---- ---- ---- 1710.28 -2.33 1712.61 HDG U.S. Midwest Domestic Steel Premium (CRU) Futures NOV22 ---- ---- ---- ---- 220.00 UNCH 220.00 81 DEC22 ---- ---- ---- ---- 230.00 UNCH 230.00 81 JAN23 ---- ---- ---- ---- 210.00 UNCH 210.00 10 FEB23 ---- ---- ---- ---- 210.00 UNCH 210.00 5 MAR23 ---- ---- ---- ---- 210.00 UNCH 210.00 5 APR23 ---- ---- ---- ---- 210.00 UNCH 210.00 10 MAY23 ---- ---- ---- ---- 210.00 UNCH 210.00 10 JUN23 ---- ---- ---- ---- 210.00 UNCH 210.00 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 212 HG Copper Futures NOV22 3.6765 3.7190 3.6765 3.7350B 3.7415 +.0360 97 3.7055 221 1457 DEC22 3.6615 3.7480 3.6270 3.6750 3.7000 +.0175 100540 3.6825 95727 78902 JAN23 3.6615 3.7365 3.6360 3.6765B 3.7005 +.0165 437 3.6840 718 2292 FEB23 3.6580 3.6965 3.6465 3.6970B 3.6960 +.0160 128 3.6800 182 989 MAR23 3.6605 3.7330 3.6215 3.6675B 3.6910 +.0150 42593 3.6760 38606 58340 APR23 3.6570 3.6735 3.6570 3.6550A 3.6910 +.0140 108 3.6770 18 470 MAY23 3.6515 3.7180 3.6280A 3.6625B 3.6860 +.0125 6363 3.6735 8453 14288 JUN23 3.6600 3.6955B 3.6600 3.6300A 3.6855 +.0115 32 3.6740 2 412 JLY23 3.6455 3.7115 3.6255A 3.6755B 3.6810 +.0105 1910 3.6705 2957 7440 AUG23 3.6680 3.6865B 3.6570A 3.6530A 3.6800 +.0095 18 3.6705 16 374 SEP23 3.6365 3.7030 3.6275 3.6405A 3.6760 +.0095 703 3.6665 641 1902 OCT23 3.6865 3.6865 3.6570A 3.6570A 3.6805 +.0100 7 3.6705 8 227 NOV23 3.6690 3.6755B 3.6600A 3.6565A 3.6785 +.0095 2 3.6690 2 162 DEC23 3.6940 3.6940 3.6410 3.6490B 3.6705 +.0085 35 3.6620 83 2235 JAN24 3.6700 3.6720B 3.6580 3.6540A 3.6760 +.0085 9 3.6675 56 FEB24 3.6595 3.6595 3.6595 3.6595 3.6735 +.0085 1 3.6650 39 MAR24 3.6070 3.6635B 3.6040 3.6860B 3.6670 +.0085 22 3.6585 46 215 APR24 ---- 3.6610B 3.6585A 3.6130A 3.6675 +.0085 3.6590 15 MAY24 ---- 3.6610B 3.6525A 3.6070A 3.6675 +.0085 4 3.6590 19 JUN24 ---- ---- ---- 3.6620A 3.6710 +.0085 3.6625 3 JLY24 ---- ---- 3.6575A 3.6575A 3.6670 +.0085 3.6585 3 AUG24 ---- ---- ---- ---- 3.6650 +.0085 3.6565 SEP24 ---- ---- ---- ---- 3.6630 +.0085 3.6545 3 OCT24 ---- ---- ---- ---- 3.6650 +.0085 3.6565 DEC24 ---- ---- ---- 3.6740B 3.6735 +.0085 3.6650 85 MAR25 ---- ---- ---- ---- 3.6935 +.0085 3.6850 MAY25 ---- ---- ---- ---- 3.7080 +.0085 3.6995 JLY25 ---- ---- ---- ---- 3.7230 +.0085 3.7145 SEP25 ---- ---- ---- ---- 3.7380 +.0085 3.7295 DEC25 ---- ---- ---- ---- 3.7605 +.0085 3.7520 MAR26 ---- ---- ---- ---- 3.7770 +.0085 3.7685 MAY26 ---- ---- ---- ---- 3.7900 +.0085 3.7815 JLY26 ---- ---- ---- ---- 3.7905 +.0085 3.7820 SEP26 ---- ---- ---- ---- 3.8030 +.0085 3.7945 DEC26 ---- ---- ---- ---- 3.8155 +.0085 3.8070 1 MAR27 ---- ---- ---- ---- 3.8130 +.0085 3.8045 MAY27 ---- ---- ---- ---- 3.8105 +.0085 3.8020 JLY27 ---- ---- ---- ---- 3.8080 +.0085 3.7995 SEP27 ---- ---- ---- ---- 3.8055 +.0085 3.7970 DEC27 ---- ---- ---- ---- 3.8180 +.0085 3.8095 TOTAL EST.VOL VOLUME OPEN INT TOTAL 153009 147680 169929 HG0 Copper Spot TAS NOV22 .0000 .0000 .0000 .0000 .0000 UNCH 226 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 226 HGF Copper London TAM DEC22 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker DEC22 ---- ---- ---- ---- 3.6405 +.0215 3.6190 HGS Copper Financial Futures NOV22 ---- ---- ---- ---- 3.6934 +.0240 3.6694 1113 DEC22 ---- ---- ---- ---- 3.7000 +.0174 3.6826 1026 JAN23 ---- ---- ---- ---- 3.7001 +.0165 3.6836 1013 FEB23 ---- ---- ---- ---- 3.6955 +.0159 3.6796 1752 MAR23 ---- ---- ---- ---- 3.6910 +.0149 3.6761 1336 APR23 ---- ---- ---- ---- 3.6905 +.0139 3.6766 1211 MAY23 ---- ---- ---- ---- 3.6860 +.0125 3.6735 113 1236 JUN23 ---- ---- ---- ---- 3.6851 +.0114 3.6737 985 JLY23 ---- ---- ---- ---- 3.6809 +.0104 3.6705 826 AUG23 ---- ---- ---- ---- 3.6797 +.0095 3.6702 527 SEP23 ---- ---- ---- ---- 3.6765 +.0096 3.6669 527 OCT23 ---- ---- ---- ---- 3.6803 +.0099 3.6704 527 NOV23 ---- ---- ---- ---- 3.6777 +.0094 3.6683 417 DEC23 ---- ---- ---- ---- 3.6711 +.0085 3.6626 791 JAN24 ---- ---- ---- ---- 3.6758 +.0085 3.6673 373 FEB24 ---- ---- ---- ---- 3.6729 +.0085 3.6644 MAR24 ---- ---- ---- ---- 3.6671 +.0085 3.6586 APR24 ---- ---- ---- ---- 3.6675 +.0085 3.6590 MAY24 ---- ---- ---- ---- 3.6678 +.0085 3.6593 JUN24 ---- ---- ---- ---- 3.6706 +.0085 3.6621 JLY24 ---- ---- ---- ---- 3.6668 +.0085 3.6583 AUG24 ---- ---- ---- ---- 3.6648 +.0085 3.6563 SEP24 ---- ---- ---- ---- 3.6632 +.0085 3.6547 DEC24 ---- ---- ---- ---- 3.6735 +.0085 3.6650 MAR25 ---- ---- ---- ---- 3.6935 +.0085 3.6850 MAY25 ---- ---- ---- ---- 3.7080 +.0085 3.6995 JLY25 ---- ---- ---- ---- 3.7230 +.0085 3.7145 SEP25 ---- ---- ---- ---- 3.7380 +.0085 3.7295 DEC25 ---- ---- ---- ---- 3.7605 +.0085 3.7520 MAR26 ---- ---- ---- ---- 3.7770 +.0085 3.7685 MAY26 ---- ---- ---- ---- 3.7900 +.0085 3.7815 JLY26 ---- ---- ---- ---- 3.7905 +.0085 3.7820 SEP26 ---- ---- ---- ---- 3.8030 +.0085 3.7945 DEC26 ---- ---- ---- ---- 3.8155 +.0085 3.8070 MAR27 ---- ---- ---- ---- 3.8130 +.0085 3.8045 MAY27 ---- ---- ---- ---- 3.8105 +.0085 3.8020 JLY27 ---- ---- ---- ---- 3.8080 +.0085 3.7995 SEP27 ---- ---- ---- ---- 3.8055 +.0085 3.7970 TOTAL EST.VOL VOLUME OPEN INT TOTAL 113 13660 HGT COPPER TAS FUTURES DEC22 .0000 .0005 -.0010 -.0010 .0000 UNCH 3610 .0000 MAR23 .0000 .0005B -.0005 .0005B .0000 UNCH 2913 .0000 MAY23 .0015 .0015 .0015 .0015 .0000 UNCH 495 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH 17 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7035 HRC NYMEX STEEL FUTURES NOV22 667.00 667.00 658.00 664.00 664.00 UNCH 61 664.00 30 3368 DEC22 621.00 650.00 621.00 637.00 633.00 -12.00 102 645.00 83 3791 JAN23 631.00 657.00 631.00 657.00 653.00 -3.00 18 656.00 60 2556 FEB23 652.00 676.00 652.00 676.00 673.00 -2.00 31 675.00 41 2138 MAR23 670.00 686.00B 670.00 686.00B 682.00 -3.00 10 685.00 6 1665 APR23 ---- ---- ---- ---- 697.00 -3.00 700.00 43 1244 MAY23 ---- ---- ---- ---- 707.00 -3.00 710.00 21 1322 JUN23 ---- ---- ---- ---- 717.00 -3.00 720.00 16 1282 JLY23 ---- ---- ---- ---- 727.00 +7.00 720.00 15 1229 AUG23 ---- ---- ---- ---- 727.00 +6.00 721.00 15 1259 SEP23 ---- ---- ---- ---- 730.00 -10.00 740.00 26 1166 OCT23 ---- ---- ---- ---- 750.00 -10.00 760.00 701 NOV23 760.00 760.00 760.00 760.00 750.00 -10.00 10 760.00 591 DEC23 ---- ---- ---- ---- 750.00 -10.00 760.00 608 JAN24 ---- ---- ---- ---- 775.00 -10.00 785.00 50 FEB24 ---- ---- ---- ---- 775.00 -10.00 785.00 75 MAR24 ---- ---- ---- ---- 775.00 -10.00 785.00 50 APR24 ---- ---- ---- ---- 775.00 -10.00 785.00 50 MAY24 ---- ---- ---- ---- 775.00 -10.00 785.00 75 JUN24 ---- ---- ---- ---- 800.00 UNCH 800.00 50 JLY24 ---- ---- ---- ---- 800.00 UNCH 800.00 AUG24 ---- ---- ---- ---- 800.00 UNCH 800.00 25 SEP24 ---- ---- ---- ---- 800.00 UNCH 800.00 OCT24 ---- ---- ---- ---- 800.00 UNCH 800.00 NOV24 ---- ---- ---- ---- 800.00 UNCH 800.00 25 DEC24 ---- ---- ---- ---- 800.00 UNCH 800.00 JAN25 ---- ---- ---- ---- 800.00 UNCH 800.00 FEB25 ---- ---- ---- ---- 800.00 UNCH 800.00 MAR25 ---- ---- ---- ---- 800.00 UNCH 800.00 APR25 ---- ---- ---- ---- 800.00 UNCH 800.00 MAY25 ---- ---- ---- ---- 800.00 UNCH 800.00 JUN25 ---- ---- ---- ---- 800.00 UNCH 800.00 JLY25 ---- ---- ---- ---- 800.00 UNCH 800.00 AUG25 ---- ---- ---- ---- 800.00 UNCH 800.00 SEP25 ---- ---- ---- ---- 800.00 UNCH 800.00 OCT25 ---- ---- ---- ---- 800.00 UNCH 800.00 NOV25 ---- ---- ---- ---- 800.00 UNCH 800.00 DEC25 ---- ---- ---- ---- 800.00 UNCH 800.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 232 356 23320 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 NOV22 ---- ---- ---- ---- 83.00 UNCH 83.00 DEC22 ---- ---- ---- ---- 80.25 UNCH 80.25 14 JAN23 ---- ---- ---- ---- 76.25 UNCH 76.25 FEB23 ---- ---- ---- ---- 75.25 UNCH 75.25 MAR23 ---- ---- ---- ---- 74.50 UNCH 74.50 APR23 ---- ---- ---- ---- 70.50 UNCH 70.50 MAY23 ---- ---- ---- ---- 70.00 UNCH 70.00 JUN23 ---- ---- ---- ---- 68.63 UNCH 68.63 33 JLY23 ---- ---- ---- ---- 68.13 UNCH 68.13 38 AUG23 ---- ---- ---- ---- 67.63 UNCH 67.63 43 SEP23 ---- ---- ---- ---- 67.13 UNCH 67.13 5 OCT23 ---- ---- ---- ---- 66.63 UNCH 66.63 TOTAL EST.VOL VOLUME OPEN INT TOTAL 133 MGC Micro Gold Futures DEC22 1715.0 1725.8 1705.1 1709.7 1713.7 -2.3 49408 1716.0 57014 22127 FEB23 1728.0 1739.4 1719.4 1724.3B 1727.8 -2.2 1200 1730.0 1382 2173 APR23 1744.8 1753.3 1734.8 1739.2B 1742.8 -2.1 120 1744.9 137 1654 JUN23 1758.0 1766.3 1752.2 1754.1B 1757.8 -2.2 32 1760.0 117 401 AUG23 1769.3 1769.3 1769.3 1765.8A 1774.1 -2.2 9 1776.3 19 65 OCT23 1788.1 1792.0 1786.8 1792.5B 1789.3 -2.2 6 1791.5 4 30 DEC23 1801.0 1804.0 1801.0 1796.4A 1804.3 -3.0 11 1807.3 29 45 FEB24 ---- ---- ---- ---- 1818.7 -2.7 1821.4 1 APR24 ---- ---- ---- ---- 1830.2 -2.7 1832.9 2 JUN24 ---- ---- ---- ---- 1840.9 -2.7 1843.6 5 AUG24 ---- ---- ---- ---- 1849.4 -2.7 1852.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50786 58702 26503 MGT Micro Gold TAS DEC22 ---- ---- ---- ---- .0 UNCH .0 FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures DEC22 3.6640 3.7470 3.6275 3.6760B 3.7000 +.0175 4915 3.6825 4445 1961 JAN23 3.7530 3.7530 3.6415 3.6485B 3.7005 +.0165 8 3.6840 9 FEB23 ---- ---- ---- ---- 3.6960 +.0160 3.6800 MAR23 3.6520 3.7305B 3.6230A 3.6675B 3.6910 +.0150 327 3.6760 110 251 APR23 ---- ---- ---- 3.6425A 3.6910 +.0140 3.6770 1 MAY23 3.7000 3.7000 3.7000 3.7220B 3.6860 +.0125 2 3.6735 2 JUN23 ---- ---- ---- ---- 3.6855 +.0115 3.6740 1 JLY23 ---- ---- ---- ---- 3.6810 +.0105 3.6705 AUG23 ---- ---- ---- ---- 3.6800 +.0095 3.6705 SEP23 ---- ---- ---- ---- 3.6760 +.0095 3.6665 OCT23 ---- ---- ---- ---- 3.6805 +.0100 3.6705 NOV23 ---- ---- ---- ---- 3.6785 +.0095 3.6690 DEC23 ---- ---- ---- ---- 3.6705 +.0085 3.6620 1 JAN24 ---- ---- ---- ---- 3.6760 +.0085 3.6675 FEB24 ---- ---- ---- ---- 3.6735 +.0085 3.6650 MAR24 ---- ---- ---- ---- 3.6670 +.0085 3.6585 APR24 ---- ---- ---- ---- 3.6675 +.0085 3.6590 MAY24 ---- ---- ---- ---- 3.6675 +.0085 3.6590 JUN24 ---- ---- ---- ---- 3.6710 +.0085 3.6625 JLY24 ---- ---- ---- ---- 3.6670 +.0085 3.6585 AUG24 ---- ---- ---- ---- 3.6650 +.0085 3.6565 SEP24 ---- ---- ---- ---- 3.6630 +.0085 3.6545 OCT24 ---- ---- ---- ---- 3.6650 +.0085 3.6565 DEC24 ---- ---- ---- ---- 3.6735 +.0085 3.6650 MAR25 ---- ---- ---- ---- 3.6935 +.0085 3.6850 MAY25 ---- ---- ---- ---- 3.7080 +.0085 3.6995 JLY25 ---- ---- ---- ---- 3.7230 +.0085 3.7145 SEP25 ---- ---- ---- ---- 3.7380 +.0085 3.7295 DEC25 ---- ---- ---- ---- 3.7605 +.0085 3.7520 MAR26 ---- ---- ---- ---- 3.7770 +.0085 3.7685 MAY26 ---- ---- ---- ---- 3.7900 +.0085 3.7815 JLY26 ---- ---- ---- ---- 3.7905 +.0085 3.7820 SEP26 ---- ---- ---- ---- 3.8030 +.0085 3.7945 DEC26 ---- ---- ---- ---- 3.8155 +.0085 3.8070 MAR27 ---- ---- ---- ---- 3.8130 +.0085 3.8045 MAY27 ---- ---- ---- ---- 3.8105 +.0085 3.8020 JLY27 ---- ---- ---- ---- 3.8080 +.0085 3.7995 SEP27 ---- ---- ---- ---- 3.8055 +.0085 3.7970 DEC27 ---- ---- ---- ---- 3.8180 +.0085 3.8095 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5252 4555 2226 MJP Aluminum Japan Premium (Platts) Futures NOV22 ---- ---- ---- ---- 89.43 -4.26 93.69 407 DEC22 ---- ---- ---- ---- 115.00 UNCH 115.00 407 JAN23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 FEB23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 MAR23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 APR23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 MAY23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 JUN23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 JLY23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 AUG23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 SEP23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 OCT23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 NOV23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 DEC23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1724 QC E-mini Copper Futures DEC22 3.6480 3.7460B 3.6280 3.6740B 3.7000 +.0180 174 3.6820 172 401 JAN23 3.6480 3.6480 3.6480 3.7440B 3.7000 +.0160 1 3.6840 1 11 FEB23 ---- ---- ---- 3.6520A 3.6960 +.0160 3.6800 1 MAR23 3.6520 3.7300B 3.6240A 3.6740B 3.6920 +.0160 28 3.6760 28 34 APR23 ---- ---- ---- ---- 3.6920 +.0140 3.6780 MAY23 ---- ---- ---- ---- 3.6860 +.0120 3.6740 JUN23 ---- ---- ---- ---- 3.6860 +.0120 3.6740 JLY23 ---- ---- ---- ---- 3.6820 +.0120 3.6700 AUG23 ---- ---- ---- ---- 3.6800 +.0100 3.6700 SEP23 ---- ---- ---- ---- 3.6760 +.0100 3.6660 OCT23 ---- ---- ---- ---- 3.6800 +.0100 3.6700 NOV23 ---- ---- ---- ---- 3.6780 +.0080 3.6700 DEC23 ---- ---- ---- ---- 3.6700 +.0080 3.6620 JAN24 ---- ---- ---- ---- 3.6760 +.0080 3.6680 FEB24 ---- ---- ---- ---- 3.6740 +.0080 3.6660 MAR24 ---- ---- ---- ---- 3.6680 +.0100 3.6580 APR24 ---- ---- ---- ---- 3.6680 +.0080 3.6600 MAY24 ---- ---- ---- ---- 3.6680 +.0080 3.6600 JUN24 ---- ---- ---- ---- 3.6720 +.0100 3.6620 JLY24 ---- ---- ---- ---- 3.6680 +.0100 3.6580 AUG24 ---- ---- ---- ---- 3.6660 +.0100 3.6560 SEP24 ---- ---- ---- ---- 3.6640 +.0100 3.6540 OCT24 ---- ---- ---- ---- 3.6660 +.0100 3.6560 DEC24 ---- ---- ---- ---- 3.6740 +.0080 3.6660 MAR25 ---- ---- ---- ---- 3.6940 +.0080 3.6860 MAY25 ---- ---- ---- ---- 3.7080 +.0080 3.7000 JLY25 ---- ---- ---- ---- 3.7240 +.0100 3.7140 SEP25 ---- ---- ---- ---- 3.7380 +.0080 3.7300 DEC25 ---- ---- ---- ---- 3.7600 +.0080 3.7520 MAR26 ---- ---- ---- ---- 3.7780 +.0100 3.7680 MAY26 ---- ---- ---- ---- 3.7900 +.0080 3.7820 JLY26 ---- ---- ---- ---- 3.7900 +.0080 3.7820 SEP26 ---- ---- ---- ---- 3.8040 +.0100 3.7940 DEC26 ---- ---- ---- ---- 3.8160 +.0080 3.8080 MAR27 ---- ---- ---- ---- 3.8140 +.0100 3.8040 MAY27 ---- ---- ---- ---- 3.8100 +.0080 3.8020 JLY27 ---- ---- ---- ---- 3.8080 +.0080 3.8000 SEP27 ---- ---- ---- ---- 3.8060 +.0080 3.7980 TOTAL EST.VOL VOLUME OPEN INT TOTAL 203 201 447 QI E-Mini Silver Futures DEC22 21.4250 21.6875B 21.0625A 21.1250B 21.3270 -.1750 138 21.5020 250 260 JAN23 21.4625 21.4625 21.4625 21.7250B 21.3810 -.1860 1 21.5670 8 20 MAR23 21.6250 21.8250B 21.2250A 21.2250A 21.4780 -.1790 8 21.6570 14 86 MAY23 21.7500 21.7500 21.7500 21.9000B 21.6210 -.1800 2 21.8010 2 8 JLY23 ---- ---- ---- 21.5125A 21.7700 -.1780 21.9480 11 SEP23 ---- ---- ---- 21.6625A 21.9070 -.1810 22.0880 3 DEC23 ---- ---- ---- 22.3125A 22.1470 -.1810 22.3280 1 JAN24 ---- ---- ---- ---- 22.1820 -.1810 22.3630 MAR24 ---- ---- ---- ---- 22.3780 -.1810 22.5590 MAY24 ---- ---- ---- ---- 22.5280 -.1810 22.7090 JLY24 ---- ---- ---- ---- 22.5680 -.1810 22.7490 SEP24 ---- ---- ---- ---- 22.7130 -.1810 22.8940 TOTAL EST.VOL VOLUME OPEN INT TOTAL 149 274 389 QO E-Mini Gold Futures DEC22 1714.75 1725.75B 1705.25 1709.75A 1713.70 -2.30 2564 1716.00 2561 1242 FEB23 1729.50 1739.00 1720.25 1724.00B 1727.80 -2.20 95 1730.00 180 510 APR23 1740.00 1745.75 1736.50 1739.00B 1742.80 -2.10 11 1744.90 19 80 JUN23 ---- ---- ---- 1749.50A 1757.80 -2.20 1760.00 30 AUG23 ---- ---- ---- 1765.50A 1774.10 -2.20 1776.30 2 20 OCT23 ---- ---- ---- 1781.75A 1789.30 -2.20 1791.50 5 DEC23 1806.25 1806.50 1806.25 1797.50A 1804.30 -3.00 7 1807.30 12 16 FEB24 ---- ---- ---- ---- 1818.70 -2.70 1821.40 APR24 ---- ---- ---- ---- 1830.20 -2.70 1832.90 JUN24 ---- ---- ---- ---- 1840.90 -2.70 1843.60 AUG24 ---- ---- ---- ---- 1849.40 -2.70 1852.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2677 2774 1903 SGC Shanghai Gold (CNH) Futures NOV22 ---- ---- ---- ---- 402.50 +9.55 392.95 DEC22 403.40 403.40 403.40 403.40 403.40 +9.55 9 393.85 164 JAN23 ---- ---- ---- ---- 404.30 +9.55 394.75 FEB23 ---- ---- ---- ---- 403.40 +9.55 393.85 APR23 ---- ---- ---- ---- 405.80 +9.55 396.25 JUN23 ---- ---- ---- ---- 405.80 +9.55 396.25 342 AUG23 ---- ---- ---- ---- 406.45 +9.55 396.90 OCT23 ---- ---- ---- ---- 407.10 +9.55 397.55 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 506 SGU Shanghai Gold (USD) Futures NOV22 ---- ---- ---- ---- 1732.90 +35.60 1697.30 DEC22 1734.00 1738.70B 1733.60 1736.80A 1737.20 +35.60 60 1701.60 27 223 JAN23 ---- ---- ---- ---- 1741.50 +35.60 1705.90 FEB23 ---- ---- ---- ---- 1736.30 +35.60 1700.70 APR23 ---- ---- ---- ---- 1737.60 +35.60 1702.00 JUN23 ---- ---- ---- ---- 1747.00 +35.60 1711.40 342 AUG23 ---- ---- ---- ---- 1747.60 +35.60 1712.00 OCT23 ---- ---- ---- ---- 1748.20 +35.60 1712.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 27 565 SI Silver Futures NOV22 21.590 21.590 21.065 21.105B 21.298 -.179 59 21.477 27 233 DEC22 21.425 21.695 21.055 21.115A 21.327 -.175 79447 21.502 95945 90635 JAN23 21.495 21.670 21.210 21.245B 21.381 -.186 486 21.567 1273 1451 MAR23 21.620 21.835B 21.210 21.270A 21.478 -.179 18880 21.657 18012 41566 MAY23 21.785 21.885B 21.385 21.465B 21.621 -.180 1113 21.801 1987 3906 JLY23 21.730 22.020 21.600A 21.515A 21.770 -.178 61 21.948 418 1528 SEP23 ---- ---- 21.915A 21.655A 21.907 -.181 9 22.088 78 804 DEC23 22.010 22.010 21.900 21.915B 22.147 -.181 2 22.328 32 301 JAN24 ---- ---- ---- ---- 22.182 -.181 22.363 MAR24 ---- ---- ---- 22.445A 22.378 -.181 22.559 MAY24 ---- ---- ---- ---- 22.528 -.181 22.709 JLY24 ---- ---- ---- ---- 22.568 -.181 22.749 2 4 SEP24 ---- ---- ---- ---- 22.713 -.181 22.894 DEC24 ---- ---- ---- 23.290B 23.000 -.181 23.181 4 JLY25 ---- ---- ---- ---- 23.163 -.181 23.344 DEC25 ---- ---- ---- ---- 23.275 -.181 23.456 JLY26 ---- ---- ---- ---- 24.066 -.181 24.247 5 DEC26 ---- ---- ---- ---- 24.168 -.181 24.349 JLY27 ---- ---- ---- ---- 24.276 -.181 24.457 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100057 117774 140437 SIL Micro Silver Futures NOV22 21.390 21.390 21.045 21.100B 21.298 -.179 6 21.477 4 254 DEC22 21.415 21.690 21.060 21.115 21.327 -.175 10819 21.502 9173 5282 JAN23 21.520 21.720 21.250 21.115A 21.381 -.186 153 21.567 213 807 MAR23 21.570 21.785 21.215 21.240A 21.478 -.179 391 21.657 427 575 MAY23 21.715 21.910 21.500 21.365A 21.621 -.180 9 21.801 6 46 JLY23 ---- ---- ---- 21.525A 21.770 -.178 2 21.948 5 21 SEP23 ---- ---- ---- 21.770A 21.907 -.181 22.088 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11380 9828 6987 SIT SILVER TAS FUTURES DEC22 .000 .010B -.001 .010B .000 UNCH 5176 .000 MAR23 .000 .001 -.001 -.001 .000 UNCH 4897 .000 MAY23 .000 .003 .000 .003 .000 UNCH 120 .000 JLY23 .002 .002 .002 .002 .000 UNCH 4 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10197 SSP NOV 22 LONDON SPOT SILVER 14 ---- ---- ---- ---- 21.275 -.135 21.410 16 ---- ---- ---- ---- 21.275 -.135 21.410 17 ---- ---- ---- ---- 21.275 -.135 21.410 18 ---- ---- ---- ---- 21.275 -.135 21.410 21 ---- ---- ---- ---- 21.275 -.135 21.410 22 ---- ---- ---- ---- 21.275 -.135 21.410 23 ---- ---- ---- ---- 21.275 -.135 21.410 25 ---- ---- ---- ---- 21.275 -.135 21.410 TIO Iron Ore 62% Fe, CFR China (Platts) Futures NOV22 ---- 89.09B ---- 89.09B 87.51 +2.18 85.33 610 DEC22 ---- 89.04B 85.90A 89.04B 86.61 -1.53 88.14 1050 JAN23 ---- ---- ---- ---- 87.48 +.56 86.92 310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1970 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.60 +.35 50.25 600 MAR23 ---- ---- ---- ---- 50.85 +.30 50.55 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1713.7 -2.3 1716.0 FEB23 ---- ---- ---- ---- 1727.8 -2.2 1730.0 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.7000 +.0175 3.6825 MAR23 ---- ---- ---- ---- 3.6910 +.0150 3.6760 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 21.327 -.175 21.502 MAR23 ---- ---- ---- ---- 21.478 -.179 21.657 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 ---- ---- ---- ---- 702.50 -58.25 760.75 1650 ---- ---- ---- ---- 677.50 -58.25 735.75 1675 ---- ---- ---- ---- 652.50 -58.25 710.75 1700 ---- ---- ---- ---- 627.50 -58.25 685.75 1725 ---- ---- ---- ---- 602.50 -58.25 660.75 1750 ---- ---- ---- ---- 577.50 -58.25 635.75 1775 ---- ---- ---- ---- 552.50 -58.25 610.75 1800 ---- ---- ---- ---- 527.50 -58.25 585.75 1825 ---- ---- ---- ---- 502.50 -58.25 560.75 1850 ---- ---- ---- ---- 477.75 -58.25 536.00 1875 ---- ---- ---- ---- 452.75 -58.25 511.00 1900 ---- ---- ---- ---- 428.00 -58.25 486.25 1925 ---- ---- ---- ---- 403.25 -58.00 461.25 1950 ---- ---- ---- ---- 378.50 -58.00 436.50 1975 ---- ---- ---- ---- 354.00 -58.00 412.00 2000 ---- ---- ---- ---- 329.50 -57.75 387.25 2025 ---- ---- ---- ---- 305.00 -57.75 362.75 2050 ---- ---- ---- ---- 280.75 -57.50 338.25 2075 ---- ---- ---- ---- 257.00 -57.25 314.25 2100 ---- ---- ---- ---- 233.50 -56.75 290.25 2125 ---- ---- ---- ---- 210.25 -56.25 266.50 2150 ---- ---- ---- ---- 187.75 -55.50 243.25 2175 ---- ---- ---- ---- 166.00 -54.50 220.50 2200 ---- ---- ---- ---- 145.50 -53.00 198.50 2225 ---- ---- ---- ---- 126.00 -51.25 177.25 2 2250 ---- ---- ---- ---- 108.00 -49.00 157.00 2275 ---- ---- ---- ---- 91.50 -46.25 137.75 2300 ---- ---- ---- ---- 77.00 -42.75 119.75 1 2325 ---- 107.50B 63.50A 63.50A 64.00 -39.00 103.00 2350 59.50 91.25B 51.50A 51.50A 52.75 -35.25 2 88.00 1 3 2375 ---- 77.50B 42.25A 42.25A 43.25 -31.50 74.75 2400 ---- 65.25B 34.50A 65.00B 35.25 -27.75 63.00 2425 ---- 54.75B 28.00A 28.00A 28.75 -24.00 52.75 10 2450 ---- 45.25B 22.75A 22.75A 23.25 -20.75 44.00 76 2475 ---- 37.25B 18.50A 18.50A 18.75 -17.75 36.50 2 2500 ---- 30.75B 15.00A 15.00A 15.25 -15.00 30.25 149 2525 ---- 25.25B 12.25A 12.25A 12.25 -12.75 25.00 2550 ---- 21.00B 10.25A 10.25A 10.00 -10.50 20.50 80 2575 ---- 17.25B 8.50A 8.50A 8.25 -8.75 17.00 2600 ---- 14.25B 7.00A 7.00A 6.75 -7.25 14.00 2625 ---- 11.75B 6.00A 6.00A 5.75 -5.75 11.50 2650 ---- ---- 5.00A 5.00A 4.75 -5.00 9.75 2675 ---- ---- 4.25A 4.25A 4.00 -4.00 8.00 2700 4.75 6.75B 3.75A 6.75B 3.50 -3.25 10 6.75 2725 ---- ---- 3.00A 3.00A 3.00 -2.75 5.75 2750 ---- ---- 3.50A 3.50A 2.75 -2.00 4.75 2775 ---- ---- 3.00A 3.00A 2.25 -1.75 4.00 2800 ---- ---- 2.50A 2.50A 2.00 -1.50 3.50 2825 ---- ---- 2.50A 2.50A 1.75 -1.00 2.75 2850 ---- ---- ---- ---- 1.50 -1.00 2.50 2875 ---- ---- ---- ---- 1.50 -.50 2.00 2900 ---- ---- ---- ---- 1.25 -.50 1.75 2925 ---- ---- ---- ---- 1.25 -.25 1.50 2950 ---- ---- ---- ---- 1.00 -.25 1.25 2975 ---- ---- ---- ---- 1.00 -.25 1.25 3000 ---- ---- ---- ---- .75 -.25 1.00 3025 ---- ---- ---- ---- .75 UNCH .75 3050 ---- ---- ---- ---- .75 UNCH .75 3075 ---- ---- ---- ---- .75 UNCH .75 3100 ---- ---- ---- ---- .75 +.25 .50 3125 ---- ---- ---- ---- .50 UNCH .50 3150 ---- ---- ---- ---- .50 UNCH .50 3175 ---- ---- ---- ---- .50 UNCH .50 3200 ---- ---- ---- ---- .50 +.25 .25 3225 ---- ---- ---- ---- .50 +.25 .25 3250 ---- ---- ---- ---- .50 +.25 .25 3275 ---- ---- ---- ---- .50 +.25 .25 3300 ---- ---- ---- ---- .50 +.25 .25 3325 ---- ---- ---- ---- .50 +.25 .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 ---- ---- ---- ---- 681.25 -59.25 740.50 1675 ---- ---- ---- ---- 656.50 -59.00 715.50 1700 ---- ---- ---- ---- 631.75 -59.00 690.75 1725 ---- ---- ---- ---- 607.00 -58.75 665.75 1750 ---- ---- ---- ---- 582.50 -58.50 641.00 1775 ---- ---- ---- ---- 558.00 -58.50 616.50 1800 ---- ---- ---- ---- 533.75 -58.25 592.00 1825 ---- ---- ---- ---- 509.50 -58.00 567.50 1850 ---- ---- ---- ---- 485.50 -57.75 543.25 1875 ---- ---- ---- ---- 461.50 -57.50 519.00 1900 ---- ---- ---- ---- 437.75 -57.50 495.25 1925 ---- ---- ---- ---- 414.50 -56.75 471.25 1950 ---- ---- ---- ---- 391.25 -56.50 447.75 1975 ---- ---- ---- ---- 368.25 -56.25 424.50 2000 ---- ---- ---- ---- 345.75 -55.75 401.50 2025 ---- ---- ---- ---- 323.75 -55.00 378.75 2050 ---- ---- ---- ---- 302.25 -54.25 356.50 2075 ---- ---- ---- ---- 281.25 -53.25 334.50 2100 ---- ---- ---- ---- 260.75 -52.50 313.25 2125 ---- ---- ---- ---- 241.25 -51.00 292.25 2150 ---- ---- ---- ---- 222.25 -49.75 272.00 2175 ---- ---- ---- ---- 204.25 -48.25 252.50 2200 ---- ---- ---- ---- 187.25 -46.25 233.50 2225 ---- ---- ---- ---- 171.00 -44.25 215.25 2250 ---- ---- ---- ---- 155.75 -42.25 198.00 2 2275 ---- ---- ---- ---- 141.25 -40.25 181.50 2300 ---- ---- ---- ---- 128.00 -38.00 166.00 2325 ---- 156.00B 114.50A 114.50A 115.75 -35.75 151.50 2350 133.50 142.50B 103.25A 142.50B 104.25 -33.75 2 138.00 2375 ---- 129.50B 93.00A 93.00A 93.75 -31.50 125.25 2400 ---- 117.50B 83.50A 83.50A 84.25 -29.50 113.75 2425 ---- 106.25B 75.00A 75.00A 75.75 -27.25 103.00 2450 ---- 96.25B 67.25A 67.25A 67.75 -25.25 93.00 2475 ---- 87.00B 60.25A 60.25A 60.75 -23.25 84.00 2500 ---- 78.50B 54.00A 54.00A 54.25 -21.50 75.75 2525 ---- 70.75B 48.25A 48.25A 48.75 -19.50 68.25 2550 ---- 63.75B 43.25A 43.25A 43.50 -18.00 61.50 2575 ---- 57.25B 38.75A 38.75A 39.00 -16.25 55.25 2600 ---- 51.75B 34.75A 34.75A 35.00 -14.75 49.75 2625 ---- 46.50B 31.25A 31.25A 31.25 -13.50 44.75 2650 ---- 42.00B 28.25A 28.25A 28.00 -12.50 40.50 2675 ---- 37.75B 25.25A 25.25A 25.25 -11.25 36.50 2700 ---- 34.00B 22.75A 22.75A 22.75 -10.25 33.00 2725 ---- 30.75B 20.75A 20.75A 20.50 -9.50 30.00 2750 ---- 27.75B 18.75A 18.75A 18.50 -8.75 27.25 2775 ---- ---- 17.00A 17.00A 16.75 -8.25 25.00 2800 ---- ---- 15.50A 15.50A 15.25 -7.50 22.75 2825 ---- ---- 14.00A 14.00A 13.75 -7.25 21.00 2850 ---- ---- 12.75A 12.75A 12.50 -6.75 19.25 2875 ---- ---- 11.75A 11.75A 11.50 -6.25 17.75 2900 ---- ---- 10.75A 10.75A 10.50 -6.00 16.50 2925 ---- ---- 9.75A 9.75A 9.50 -5.50 15.00 2950 ---- ---- 9.00A 9.00A 8.75 -5.25 14.00 2975 ---- ---- 8.25A 8.25A 8.00 -4.75 12.75 3000 ---- ---- 7.75A 7.75A 7.25 -4.50 11.75 3025 ---- ---- 7.00A 7.00A 6.75 -4.00 10.75 3050 ---- ---- 6.50A 6.50A 6.25 -3.75 10.00 3075 ---- ---- ---- ---- 5.75 -3.50 9.25 3100 ---- ---- ---- ---- 5.25 -3.25 8.50 3125 ---- ---- ---- ---- 5.00 -3.00 8.00 3150 ---- ---- ---- ---- 4.50 -2.75 7.25 3175 ---- ---- ---- ---- 4.25 -2.50 6.75 3200 ---- ---- ---- ---- 4.00 -2.25 6.25 3225 ---- ---- ---- ---- 3.75 -2.25 6.00 3250 ---- ---- ---- ---- 3.50 -2.00 5.50 3275 ---- ---- ---- ---- 3.25 -2.00 5.25 3300 ---- ---- ---- ---- 3.00 -1.75 4.75 3325 ---- ---- ---- ---- 2.75 -1.75 4.50 3350 ---- ---- ---- ---- 2.50 -1.75 4.25 3375 ---- ---- ---- ---- 2.50 -1.50 4.00 3400 ---- ---- ---- ---- 2.25 -1.50 3.75 3425 ---- ---- ---- ---- 2.25 -1.25 3.50 3450 ---- ---- ---- ---- 2.00 -1.25 3.25 3475 ---- ---- ---- ---- 2.00 -1.25 3.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 1 325 AX DEC22 Aluminum Option PUT 1625 ---- ---- ---- ---- .25 UNCH .25 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 1800 ---- .75B ---- .75B .25 UNCH .25 1825 ---- ---- ---- ---- .25 -.25 .50 1850 ---- ---- ---- ---- .50 UNCH .50 1875 ---- ---- ---- ---- .50 -.25 .75 1900 ---- ---- ---- ---- .75 UNCH .75 1925 ---- ---- ---- ---- 1.00 UNCH 1.00 1950 ---- ---- ---- ---- 1.25 UNCH 1.25 1975 ---- ---- ---- ---- 1.75 +.25 1.50 2000 ---- ---- 1.75A 1.75A 2.25 +.25 2.00 2025 ---- 2.50B ---- ---- 2.75 +.50 2.25 2050 ---- 3.50B 2.50A 2.50A 3.75 +.75 3.00 2075 ---- 5.00B 3.00A 3.00A 4.75 +1.00 3.75 2100 ---- 6.25B 3.75A 3.75A 6.00 +1.25 4.75 2125 ---- 8.25B 4.50A 4.50A 8.00 +2.00 6.00 2150 ---- 11.25B 5.75A 5.75A 10.50 +2.75 7.75 2175 ---- 14.75B 7.50A 7.50A 13.75 +3.75 10.00 2200 ---- 19.75B 9.75A 9.75A 18.00 +5.00 13.00 2225 ---- 25.75B 12.75A 12.75A 23.50 +6.75 16.75 2250 ---- 31.50B 16.50A 16.50A 30.50 +9.25 21.25 2275 ---- 40.00B 21.50A 21.50A 39.25 +12.25 27.00 2300 ---- 50.75B 27.50A 27.50A 49.50 +15.50 34.00 2 2325 ---- 63.25B 35.25A 35.25A 61.50 +19.00 42.50 2350 ---- 77.75B 44.50A 44.50A 75.25 +22.75 52.50 2375 ---- 92.50B 55.25A 92.50B 90.75 +26.75 64.00 2 2 2400 ---- 109.00B 67.75A 109.00B 107.75 +30.75 77.00 2425 ---- ---- ---- ---- 126.00 +34.25 91.75 2450 ---- ---- ---- ---- 145.50 +37.50 108.00 2475 ---- ---- ---- ---- 166.00 +40.50 125.50 2500 ---- ---- ---- ---- 187.50 +43.25 144.25 2525 ---- ---- ---- ---- 209.50 +45.50 164.00 2550 ---- ---- ---- ---- 232.25 +47.75 184.50 2575 ---- ---- ---- ---- 255.50 +49.50 206.00 2600 ---- ---- ---- ---- 279.00 +51.00 228.00 2625 ---- ---- ---- ---- 303.00 +52.50 250.50 2650 ---- ---- ---- ---- 327.00 +53.50 273.50 2675 ---- ---- ---- ---- 351.25 +54.25 297.00 2700 ---- ---- ---- ---- 375.75 +55.25 320.50 2725 ---- ---- ---- ---- 400.25 +55.75 344.50 2750 ---- ---- ---- ---- 424.75 +56.25 368.50 2775 ---- ---- ---- ---- 449.50 +56.75 392.75 2800 ---- ---- ---- ---- 474.00 +56.75 417.25 2825 ---- ---- ---- ---- 499.00 +57.25 441.75 2850 ---- ---- ---- ---- 523.75 +57.50 466.25 2875 ---- ---- ---- ---- 548.50 +57.50 491.00 2900 ---- ---- ---- ---- 573.25 +57.75 515.50 2925 ---- ---- ---- ---- 598.25 +58.00 540.25 2950 ---- ---- ---- ---- 623.00 +58.00 565.00 2975 ---- ---- ---- ---- 648.00 +58.00 590.00 3000 ---- ---- ---- ---- 673.00 +58.25 614.75 3025 ---- ---- ---- ---- 697.75 +58.00 639.75 3050 ---- ---- ---- ---- 722.75 +58.25 664.50 3075 ---- ---- ---- ---- 747.75 +58.25 689.50 3100 ---- ---- ---- ---- 772.75 +58.25 714.50 3125 ---- ---- ---- ---- 797.75 +58.50 739.25 3150 ---- ---- ---- ---- 822.75 +58.50 764.25 3175 ---- ---- ---- ---- 847.50 +58.25 789.25 3200 ---- ---- ---- ---- 872.50 +58.25 814.25 3225 ---- ---- ---- ---- 897.50 +58.25 839.25 3250 ---- ---- ---- ---- 922.50 +58.25 864.25 3275 ---- ---- ---- ---- 947.50 +58.25 889.25 3300 ---- ---- ---- ---- 972.50 +58.25 914.25 3325 ---- ---- ---- ---- 997.50 +58.25 939.25 3350 ---- ---- ---- ---- 1022.50 +58.25 964.25 3375 ---- ---- ---- ---- 1047.50 +58.25 989.25 3400 ---- ---- ---- ---- 1072.50 +58.25 1014.25 3425 ---- ---- ---- ---- 1097.50 +58.25 1039.25 3450 ---- ---- ---- ---- 1122.50 +58.25 1064.25 3475 ---- ---- ---- ---- 1147.50 +58.25 1089.25 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.25 +.25 1.00 1675 ---- ---- ---- ---- 1.50 +.50 1.00 1700 ---- ---- ---- ---- 1.75 +.50 1.25 1725 ---- ---- ---- ---- 2.25 +.50 1.75 1750 ---- ---- ---- ---- 2.75 +.75 2.00 1775 ---- ---- ---- ---- 3.25 +.75 2.50 1800 ---- 3.50B ---- ---- 4.00 +1.00 3.00 1825 ---- 4.25B ---- ---- 4.75 +1.25 3.50 1850 ---- 5.50B ---- ---- 5.75 +1.50 4.25 1875 ---- 6.75B 5.00A 5.00A 6.75 +1.50 5.25 1900 ---- 8.00B 6.00A 6.00A 8.00 +1.75 6.25 1925 ---- 9.50B 7.25A 7.25A 9.50 +2.00 7.50 1950 ---- 11.50B 8.50A 11.00B 11.25 +2.50 8.75 1975 ---- 13.50B 9.75A 13.00B 13.50 +3.00 10.50 2000 ---- 16.00B 11.50A 15.50B 15.75 +3.25 12.50 2025 ---- 19.00B 13.50A 18.50B 18.75 +4.00 14.75 2050 ---- 22.50B 15.75A 22.25B 22.00 +4.75 17.25 2075 ---- 26.50B 18.50A 26.00B 26.00 +5.75 20.25 2100 ---- 31.00B 21.75A 30.50B 30.50 +6.75 23.75 2125 ---- 36.50B 25.50A 36.00B 35.75 +7.75 28.00 2150 ---- 42.50B 29.75A 42.25B 41.75 +9.25 32.50 2175 ---- 49.50B 34.75A 34.75A 48.75 +11.00 37.75 2 2200 ---- 57.50B 40.50A 40.50A 56.50 +12.75 43.75 2225 ---- 66.50B 47.00A 47.00A 65.00 +14.50 50.50 2250 ---- 76.50B 54.25A 54.25A 74.75 +16.75 58.00 2 2275 ---- 87.50B 62.50A 62.50A 85.25 +18.75 66.50 2300 ---- 99.50B 71.75A 71.75A 97.00 +21.00 76.00 2325 ---- 110.25B 81.75A 110.25B 109.50 +23.25 86.25 2350 ---- 123.75B 92.75A 92.75A 123.00 +25.50 97.50 2375 ---- 138.50B 104.75A 138.50B 137.50 +27.50 110.00 2400 ---- 153.75B 117.50A 153.75B 152.75 +29.50 123.25 2425 ---- 170.50B 131.50A 170.50B 169.00 +31.75 137.25 2450 ---- 187.00B 146.25A 186.75B 186.00 +33.75 152.25 2475 ---- ---- ---- ---- 204.00 +35.75 168.25 2500 ---- ---- ---- ---- 222.50 +37.75 184.75 2525 ---- ---- ---- ---- 241.50 +39.25 202.25 2550 ---- ---- ---- ---- 261.50 +41.25 220.25 2575 ---- ---- ---- ---- 281.75 +42.75 239.00 2600 ---- ---- ---- ---- 302.50 +44.00 258.50 2625 ---- ---- ---- ---- 324.00 +45.50 278.50 2650 ---- ---- ---- ---- 345.50 +46.75 298.75 2675 ---- ---- ---- ---- 367.75 +48.00 319.75 2700 ---- ---- ---- ---- 390.00 +48.75 341.25 2725 ---- ---- ---- ---- 412.75 +49.75 363.00 2750 ---- ---- ---- ---- 435.75 +50.50 385.25 2775 ---- ---- ---- ---- 458.75 +50.75 408.00 2800 ---- ---- ---- ---- 482.25 +51.50 430.75 2825 ---- ---- ---- ---- 505.75 +52.00 453.75 2850 ---- ---- ---- ---- 529.50 +52.50 477.00 2875 ---- ---- ---- ---- 553.25 +52.75 500.50 2900 ---- ---- ---- ---- 577.25 +53.25 524.00 2925 ---- ---- ---- ---- 601.25 +53.50 547.75 2950 ---- ---- ---- ---- 625.50 +54.00 571.50 2975 ---- ---- ---- ---- 649.75 +54.50 595.25 3000 ---- ---- ---- ---- 674.00 +54.75 619.25 3025 ---- ---- ---- ---- 698.50 +55.25 643.25 3050 ---- ---- ---- ---- 722.75 +55.50 667.25 3075 ---- ---- ---- ---- 747.25 +55.75 691.50 3100 ---- ---- ---- ---- 772.00 +56.25 715.75 3125 ---- ---- ---- ---- 796.50 +56.25 740.25 3150 ---- ---- ---- ---- 821.25 +56.75 764.50 3175 ---- ---- ---- ---- 845.75 +56.75 789.00 3200 ---- ---- ---- ---- 870.50 +57.00 813.50 3225 ---- ---- ---- ---- 895.25 +57.25 838.00 3250 ---- ---- ---- ---- 920.00 +57.25 862.75 3275 ---- ---- ---- ---- 944.75 +57.50 887.25 3300 ---- ---- ---- ---- 969.75 +57.75 912.00 3325 ---- ---- ---- ---- 994.50 +57.75 936.75 3350 ---- ---- ---- ---- 1019.25 +58.00 961.25 3375 ---- ---- ---- ---- 1044.25 +58.25 986.00 3400 ---- ---- ---- ---- 1069.00 +58.00 1011.00 3425 ---- ---- ---- ---- 1094.00 +58.25 1035.75 3450 ---- ---- ---- ---- 1119.00 +58.50 1060.50 3475 ---- ---- ---- ---- 1144.00 +58.75 1085.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 8 G1M DEC22 Gold Weekly Monday Option - Week 1 CALL 1495 ---- ---- ---- ---- 233.00 -2.20 235.20 1500 ---- 239.50B 219.80A 239.40B 228.00 -2.20 230.20 1505 ---- ---- ---- ---- 223.00 -2.20 225.20 1510 ---- ---- ---- ---- 218.00 -2.20 220.20 1515 ---- ---- ---- ---- 213.00 -2.20 215.20 1520 ---- ---- ---- ---- 208.10 -2.20 210.30 1525 ---- ---- ---- ---- 203.10 -2.20 205.30 1530 ---- ---- ---- ---- 198.10 -2.20 200.30 1535 ---- ---- ---- ---- 193.20 -2.20 195.40 1540 ---- ---- ---- ---- 188.20 -2.20 190.40 1545 ---- ---- ---- ---- 183.30 -2.20 185.50 1550 ---- 189.80B 170.30A 189.70B 178.30 -2.20 180.50 1555 ---- ---- ---- ---- 173.40 -2.20 175.60 1560 ---- ---- ---- ---- 168.50 -2.20 170.70 1565 ---- ---- ---- ---- 163.60 -2.20 165.80 1570 ---- ---- ---- ---- 158.70 -2.20 160.90 1575 ---- ---- ---- ---- 153.80 -2.30 156.10 1580 ---- ---- ---- ---- 149.00 -2.20 151.20 1585 ---- ---- ---- ---- 144.10 -2.30 146.40 1590 ---- ---- ---- ---- 139.30 -2.30 141.60 1595 ---- ---- ---- ---- 134.60 -2.20 136.80 1600 ---- 140.90B 122.10A 140.80B 129.80 -2.30 132.10 1605 ---- ---- ---- ---- 125.00 -2.30 127.30 1610 ---- ---- ---- ---- 120.30 -2.30 122.60 1615 ---- ---- ---- ---- 115.70 -2.20 117.90 1620 ---- ---- 103.50A 103.50A 111.00 -2.20 113.20 1625 ---- ---- 99.00A 99.00A 106.40 -2.20 108.60 1630 ---- 106.30B 94.50A 106.30B 101.80 -2.20 104.00 1635 ---- 106.90B 90.10A 106.80B 97.30 -2.20 99.50 1640 ---- 103.30B 85.70A 103.20B 92.80 -2.20 95.00 1645 ---- 98.70B 81.40A 98.60B 88.40 -2.20 90.60 1650 ---- 94.30B 77.20A 94.20B 84.10 -2.10 86.20 1655 ---- 89.80B 73.10A 89.70B 79.80 -2.20 82.00 1660 ---- 85.40B 69.10A 85.30B 75.60 -2.20 77.80 1665 ---- 81.10B 65.10A 81.00B 71.50 -2.20 73.70 1670 ---- 76.90B 61.30A 76.70B 67.40 -2.20 69.60 1675 ---- 72.80B 57.60A 72.60B 63.50 -2.20 65.70 1680 ---- 68.70B 54.00A 68.60B 59.70 -2.20 61.90 1685 ---- 64.80B 50.50A 64.60B 56.00 -2.10 58.10 1690 ---- 60.90B 47.10A 60.70B 52.40 -2.10 54.50 1695 ---- 57.20B 43.90A 57.00B 48.90 -2.10 51.00 1700 48.50 53.60B 40.80A 53.40B 45.60 -2.10 1 47.70 1705 ---- 50.10B 37.80A 49.90B 42.40 -2.00 44.40 1710 ---- 46.70B 35.00A 46.60B 39.30 -2.10 10 41.40 1715 ---- 43.50B 32.30A 32.30A 36.40 -2.00 38.40 1720 ---- 40.40B 29.80A 29.80A 33.70 -1.90 35.60 1725 ---- 37.40B 27.40A 27.40A 31.10 -1.80 32.90 1730 ---- 34.70B 25.10A 25.10A 28.60 -1.80 30.40 1735 ---- 32.00B 23.10A 23.10A 26.30 -1.70 28.00 1740 ---- 29.50B 21.10A 21.10A 24.10 -1.70 25.80 1745 ---- 27.20B 19.30A 19.30A 22.10 -1.60 23.70 2 2 1750 ---- 25.00B 17.60A 17.60A 20.20 -1.60 20 21.80 3 3 1755 ---- 23.00B 16.10A 22.90B 18.50 -1.40 19.90 6 6 1760 ---- 21.00B 14.60A 21.00B 16.90 -1.40 18.30 6 6 1765 ---- 19.20B 13.30A 19.20B 15.40 -1.30 16.70 3 3 1770 ---- 17.60B 12.10A 12.10A 14.00 -1.30 15.30 1775 ---- 16.10B 11.00A 11.00A 12.70 -1.30 14.00 5 5 1780 ---- 14.70B 10.00A 10.00A 11.60 -1.20 12.80 5 5 1785 ---- 13.30B 9.10A 9.10A 10.50 -1.20 11.70 5 5 1790 ---- 12.10B 8.30A 8.30A 9.60 -1.10 10.70 1795 ---- 11.00B 7.50A 7.50A 8.70 -1.00 9.70 1800 ---- 10.00B 6.80A 6.80A 7.90 -1.00 8.90 5 5 1805 ---- 9.10B 6.20A 6.20A 7.20 -.90 8.10 1810 ---- 8.30B 5.70A 5.70A 6.50 -.90 7.40 1815 ---- 7.50B 5.20A 5.20A 6.00 -.70 6.70 1820 5.60 6.80B 4.70A 4.80A 5.40 -.80 1 6.20 1825 ---- 6.20B 4.30A 4.30A 4.90 -.70 5.60 1830 ---- 5.60B 4.00A 4.00A 4.50 -.60 5.10 1835 ---- 5.10B 3.60A 3.60A 4.10 -.60 1 4.70 1840 ---- 4.60B 3.30A 3.30A 3.80 -.50 4.30 1845 ---- 4.20B 3.00A 3.00A 3.40 -.50 3.90 1850 ---- 3.80B 2.80A 2.80A 3.10 -.50 3.60 1855 ---- 3.50B 2.60A 2.60A 2.90 -.40 3.30 1860 ---- 3.20B 2.40A 2.40A 2.60 -.40 3.00 1865 ---- 2.90B 2.20A 2.20A 2.40 -.40 2.80 1870 ---- 2.60B 2.00A 2.00A 2.20 -.30 2.50 1875 ---- 2.40B 1.90A 1.90A 2.00 -.30 2.30 1880 ---- 2.20B 1.70A 1.70A 1.90 -.20 2.10 1885 ---- ---- 1.60A 1.60A 1.70 -.30 2.00 1890 ---- ---- 1.50A 1.50A 1.60 -.20 1.80 1895 ---- ---- 1.40A 1.40A 1.50 -.20 1.70 1900 ---- ---- ---- 1.40A 1.40 ---- ---- 1905 ---- ---- ---- 1.30A 1.30 ---- ---- 1910 ---- ---- ---- 1.20A 1.20 ---- ---- 1915 ---- ---- ---- 1.10A 1.10 ---- ---- 1920 ---- ---- ---- 1.10A 1.00 ---- ---- 1925 ---- ---- ---- 1.00A .90 ---- ---- 1930 ---- ---- ---- 1.00A .90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 40 40 G1M DEC22 Gold Weekly Monday Option - Week 1 PUT 1495 ---- ---- ---- ---- .40 UNCH .40 1500 ---- ---- ---- ---- .50 UNCH .50 1505 ---- ---- ---- ---- .50 UNCH .50 1510 ---- ---- ---- ---- .50 UNCH .50 1515 ---- ---- ---- ---- .50 UNCH .50 1520 ---- ---- ---- ---- .50 UNCH .50 1525 ---- ---- ---- ---- .60 UNCH .60 1530 ---- ---- ---- ---- .60 UNCH .60 1535 ---- ---- ---- ---- .60 UNCH .60 1540 ---- ---- ---- ---- .70 UNCH .70 1545 ---- .80B ---- .80B .70 UNCH .70 1550 ---- .90B ---- .90B .80 UNCH .80 1555 ---- 1.00B ---- 1.00B .90 UNCH .90 1560 ---- 1.10B .90A .90A 1.00 UNCH 1.00 1565 ---- 1.20B 1.00A 1.00A 1.10 UNCH 1.10 1570 ---- 1.30B 1.10A 1.30B 1.20 UNCH 1.20 1575 ---- 1.50B 1.20A 1.50B 1.30 UNCH 1.30 1580 ---- 1.60B 1.30A 1.60B 1.40 -.10 1.50 1585 ---- 1.80B 1.40A 1.40A 1.60 -.10 1.70 1590 ---- 2.00B 1.60A 1.60A 1.80 -.10 1.90 1595 ---- 2.30B 1.70A 2.30B 2.00 -.10 2.10 1600 ---- 2.50B 2.00A 2.50B 2.20 -.10 2.30 1605 ---- 2.80B 2.20A 2.80B 2.50 -.10 2.60 1610 ---- 3.20B 2.40A 3.20B 2.80 -.10 2.90 1615 ---- 3.50B 2.60A 3.50B 3.10 -.10 3.20 1620 ---- 3.90B 2.90A 3.90B 3.40 -.10 3.50 1625 ---- 4.40B 3.20A 4.40B 3.80 UNCH 3.80 1630 ---- 4.90B 3.50A 4.90B 4.20 UNCH 4.20 1635 ---- 5.50B 3.90A 5.50B 4.70 UNCH 4.70 1640 ---- 6.10B 4.30A 6.10B 5.20 UNCH 1 5.20 1645 ---- 6.80B 4.80A 6.80B 5.80 UNCH 5.80 1650 ---- 7.50B 5.30A 7.50B 6.40 UNCH 6.40 1655 ---- 8.40B 5.80A 8.40B 7.10 UNCH 7.10 1 1 1660 ---- 9.30B 6.50A 9.30B 7.90 UNCH 7.90 1665 ---- 10.40B 7.20A 10.40B 8.80 UNCH 8.80 1670 ---- 11.50B 7.90A 11.50B 9.80 UNCH 9.80 1675 ---- 12.70B 8.80A 12.70B 10.80 UNCH 10.80 1680 ---- 14.10B 9.70A 14.10B 12.00 UNCH 12.00 1685 ---- 15.50B 10.80A 15.50B 13.30 +.10 13.20 1690 ---- 17.20B 11.90A 17.20B 14.70 +.10 14.60 1695 ---- 18.90B 13.20A 18.90B 16.20 +.10 16.10 1700 ---- 20.80B 14.50A 20.80B 17.90 +.10 17.80 1705 ---- 22.90B 16.10A 22.90B 19.60 +.10 19.50 1710 ---- 25.00B 17.70A 25.00B 21.60 +.20 21.40 1715 ---- 27.40B 19.50A 27.40B 23.70 +.30 23.40 1720 ---- 29.90B 21.40A 29.90B 25.90 +.30 25.60 1725 ---- 32.50B 23.50A 32.50B 28.30 +.40 27.90 1730 33.50 35.20B 25.70A 25.70A 30.80 +.40 5 30.40 1735 ---- 38.10B 28.00A 38.10B 33.50 +.50 33.00 1740 ---- 41.20B 30.60A 41.20B 36.30 +.50 35.80 1745 ---- 44.40B 33.30A 44.40B 39.30 +.60 38.70 1750 ---- 47.70B 36.10A 47.70B 42.40 +.70 41.70 1 1 1755 ---- 51.20B 39.00A 39.00A 45.60 +.70 44.90 1760 ---- 54.70B 42.00A 42.00A 49.00 +.80 48.20 1765 ---- 58.40B 45.20A 45.20A 52.50 +.90 51.60 1770 ---- 62.20B 48.60A 48.60A 56.10 +.90 55.20 1775 ---- 66.10B 52.00A 52.00A 59.80 +.90 58.90 1780 ---- 70.10B 55.60A 55.60A 63.70 +1.00 62.70 1785 ---- 74.20B 59.30A 59.30A 67.60 +1.10 66.50 1790 ---- 78.40B 63.00A 63.00A 71.60 +1.10 70.50 1795 ---- 82.60B 66.90A 66.90A 75.80 +1.20 74.60 1800 ---- 86.90B 70.90A 70.90A 80.00 +1.30 78.70 1805 ---- 91.30B 75.00A 75.00A 84.20 +1.30 82.90 1810 ---- 95.70B 79.10A 79.10A 88.60 +1.40 87.20 1815 ---- 100.20B 83.30A 83.30A 93.00 +1.40 91.60 1820 ---- 104.70B 87.60A 87.60A 97.40 +1.40 96.00 1825 ---- 109.30B 92.00A 92.00A 101.90 +1.50 100.40 1830 ---- 113.90B 96.40A 96.40A 106.50 +1.60 104.90 1835 ---- 116.60B 100.80A 100.80A 111.10 +1.60 109.50 1840 ---- 117.10B 105.30A 105.30A 115.70 +1.60 114.10 1845 ---- ---- 109.90A 109.90A 120.40 +1.70 118.70 1850 ---- 132.70B 114.50A 114.50A 125.10 +1.80 123.30 1855 ---- ---- ---- ---- 129.80 +1.80 128.00 1860 ---- ---- ---- ---- 134.60 +1.90 132.70 1865 ---- ---- ---- ---- 139.40 +1.90 137.50 1870 ---- ---- ---- ---- 144.20 +1.90 142.30 1875 ---- ---- ---- ---- 149.00 +2.00 147.00 1880 ---- ---- ---- ---- 153.80 +2.00 151.80 1885 ---- ---- ---- ---- 158.70 +2.00 156.70 1890 ---- ---- ---- ---- 163.50 +2.00 161.50 1895 ---- ---- ---- ---- 168.40 +2.00 166.40 1900 ---- ---- ---- 169.20A 173.30 ---- ---- 1905 ---- ---- ---- 174.10A 178.20 ---- ---- 1910 ---- ---- ---- 179.00A 183.10 ---- ---- 1915 ---- ---- ---- 183.90A 188.00 ---- ---- 1920 ---- ---- ---- 188.80A 192.90 ---- ---- 1925 ---- ---- ---- 193.80A 197.80 ---- ---- 1930 ---- ---- ---- 198.70A 202.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 2 2 G2M NOV22 Gold Weekly Monday Option - Week 2 CALL 1430 ---- 290.50B 275.90A 275.90A 283.70 -2.30 286.00 1435 ---- 285.50B 270.90A 270.90A 278.70 -2.30 281.00 1440 ---- 280.50B 265.90A 265.90A 273.70 -2.30 276.00 1445 ---- 275.50B 260.90A 260.90A 268.70 -2.30 271.00 1450 ---- 270.70B 256.00A 256.00A 263.70 -2.30 266.00 1455 ---- 265.50B 250.90A 250.90A 258.70 -2.30 261.00 1460 ---- 260.60B 245.90A 245.90A 253.70 -2.30 256.00 1465 ---- 255.60B 240.90A 240.90A 248.70 -2.30 251.00 1470 ---- 250.60B 235.90A 235.90A 243.70 -2.30 246.00 1475 ---- 245.70B 230.90A 230.90A 238.70 -2.30 241.00 1480 ---- 240.70B 225.90A 225.90A 233.70 -2.30 236.00 1485 ---- 235.70B 220.90A 220.90A 228.70 -2.30 231.00 1490 ---- 230.70B 215.80A 215.80A 223.70 -2.30 226.00 1495 ---- 225.50B 210.80A 210.80A 218.70 -2.30 221.00 1500 ---- 220.70B 205.90A 205.90A 213.70 -2.30 216.00 1505 ---- 215.50B 200.80A 200.80A 208.70 -2.30 211.00 1510 ---- 210.50B 195.80A 195.80A 203.70 -2.30 206.00 1515 ---- 205.50B 190.80A 190.80A 198.80 -2.20 201.00 1520 ---- 200.50B 185.80A 185.80A 193.80 -2.20 196.00 1525 ---- 195.50B 180.80A 180.80A 188.80 -2.20 191.00 1530 ---- 190.50B 175.80A 175.80A 183.80 -2.20 186.00 1535 ---- 185.50B 170.90A 170.90A 178.80 -2.20 181.00 1540 ---- 180.50B 166.00A 166.00A 173.80 -2.20 176.00 1545 ---- 175.50B 161.00A 161.00A 168.80 -2.20 171.00 1550 ---- 170.70B 155.90A 155.90A 163.80 -2.20 166.00 1555 ---- 165.50B 151.00A 151.00A 158.80 -2.30 161.10 1560 ---- 160.50B 146.00A 146.00A 153.80 -2.30 156.10 1565 ---- 155.50B 141.00A 141.00A 148.80 -2.30 151.10 1570 ---- 150.50B 136.00A 136.00A 143.80 -2.30 146.10 1575 ---- 145.50B 131.00A 131.00A 138.80 -2.30 141.10 1580 ---- 140.50B 126.00A 126.00A 133.80 -2.30 136.10 1585 ---- 138.30B 121.00A 121.00A 128.80 -2.30 131.10 1590 ---- 133.20B 116.00A 116.00A 123.80 -2.30 126.10 1595 ---- 128.20B 110.80A 110.80A 118.80 -2.30 121.10 1600 ---- 125.50B 105.40A 105.40A 113.80 -2.30 116.10 1605 ---- 118.20B 101.00A 101.00A 108.80 -2.30 111.10 1 1610 ---- 113.30B 96.00A 96.00A 103.80 -2.40 106.20 1615 ---- 108.20B 91.00A 91.00A 98.90 -2.30 101.20 1620 ---- 103.30B 86.20A 86.20A 93.90 -2.40 96.30 2 1625 ---- 98.40B 81.20A 81.20A 89.00 -2.40 91.40 11 1630 ---- 93.50B 76.30A 76.30A 84.00 -2.50 86.50 13 1635 ---- 88.80B 71.30A 71.30A 79.10 -2.50 81.60 1640 ---- 83.90B 66.70A 66.70A 74.30 -2.40 76.70 3 1645 ---- 79.00B 61.40A 61.40A 69.40 -2.50 71.90 1 30 1650 ---- 75.90B 56.70A 56.70A 64.60 -2.50 67.10 25 1655 ---- 70.10B 52.10A 52.10A 59.90 -2.40 62.30 7 1660 ---- 66.30B 47.60A 47.60A 55.20 -2.50 57.70 3 1665 ---- 61.50B 43.20A 43.20A 50.60 -2.50 53.10 1 9 1670 ---- 56.80B 38.90A 38.90A 46.00 -2.60 48.60 13 1675 ---- 52.20B 34.70A 34.70A 41.60 -2.60 44.20 1 10 1680 ---- 47.70B 30.80A 30.80A 37.40 -2.50 39.90 2 43 1685 ---- 43.20B 27.10A 27.10A 33.30 -2.50 35.80 2 1690 ---- 39.00B 23.60A 23.60A 29.40 -2.50 31.90 7 29 1695 ---- 34.80B 20.30A 20.30A 25.80 -2.50 28.30 11 12 1700 ---- 30.90B 17.40A 17.40A 22.40 -2.40 10 24.80 113 57 1705 ---- 27.20B 14.80A 14.80A 19.20 -2.40 21.60 17 1710 ---- 23.70B 12.40A 12.40A 16.40 -2.30 18.70 1 4 1715 ---- 20.60B 10.40A 10.40A 13.90 -2.20 16.10 15 19 1720 13.50 17.70B 8.70A 17.70B 11.70 -2.00 1 13.70 40 49 1725 10.40 15.10 7.20A 7.20A 9.70 -1.90 3 11.60 7 12 1730 ---- 12.80B 5.90A 5.90A 8.10 -1.70 9.80 7 13 1735 7.20 10.80B 4.90A 6.70B 6.70 -1.50 2 8.20 3 4 1740 ---- 9.10B 4.00A 4.00A 5.50 -1.40 6.90 11 6 1745 7.20 7.60B 3.30A 3.30A 4.50 -1.20 7 5.70 2 1750 2.90 6.30B 2.70A 3.20 3.70 -1.00 12 4.70 3 3 1755 2.50 5.20B 2.20A 2.60B 3.00 -.90 10 3.90 11 15 1760 2.10 4.30B 1.80A 1.80A 2.40 -.80 4 3.20 7 1765 ---- 3.50B 1.50A 1.50A 2.00 -.60 2.60 1 15 1770 1.30 2.80B 1.20A 1.30 1.60 -.60 9 2.20 2 7 1775 1.00 2.30B 1.00 1.10 1.30 -.50 15 1.80 13 16 1780 ---- 1.80B .80A .80A 1.10 -.30 1.40 104 1785 ---- 1.50B .60A .60A .90 -.30 1.20 2 1790 .60 1.20B .50A .60 .70 -.30 15 1.00 10 1795 ---- .90B .40A .40A .60 -.20 .80 1800 ---- .80B .40A .40A .50 -.10 .60 1805 .40 .60B .30A .30A .40 -.10 10 .50 1810 .30 .50B .30 .30 .30 -.10 1 .40 1815 ---- .40B ---- .40B .30 UNCH .30 1820 ---- ---- .20A .20A .20 -.10 .30 1825 ---- ---- ---- ---- .20 UNCH .20 1830 .30 .30 .20A .20A .20 UNCH 10 .20 10 10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 4 1845 ---- ---- ---- ---- .10 UNCH .10 80 80 1850 ---- ---- ---- ---- .10 UNCH .10 20 20 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 ---- ---- ---- .20A .10 ---- ---- 1890 ---- ---- ---- .20A .10 ---- ---- 1895 ---- ---- ---- .10A .10 ---- ---- 1900 ---- ---- ---- .10A .10 ---- ---- 1905 ---- ---- ---- .10A .10 ---- ---- 1910 ---- ---- ---- .10A .10 ---- ---- 1915 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 109 360 690 G2M NOV22 Gold Weekly Monday Option - Week 2 PUT 1430 ---- ---- ---- ---- .10 UNCH .10 1435 ---- ---- ---- ---- .10 UNCH .10 1440 ---- ---- ---- ---- .10 UNCH .10 1 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 3 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1 1500 ---- ---- ---- ---- .10 UNCH .10 3 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 1525 ---- ---- ---- ---- .10 UNCH .10 1 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 2 1545 ---- ---- ---- ---- .10 UNCH .10 4 1550 ---- ---- ---- ---- .10 UNCH .10 3 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 4 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 450 1580 ---- ---- ---- ---- .10 UNCH .10 117 1585 ---- ---- ---- ---- .10 UNCH .10 101 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 102 281 1600 .10 .10 .10 .10 .10 -.10 1 .20 2 8 1605 ---- ---- .10A .10A .10 -.10 .20 8 1610 ---- ---- ---- ---- .10 -.10 .20 10 22 1615 ---- ---- .20A .20A .20 -.10 .30 182 1620 ---- ---- .20A .20A .20 -.10 .30 202 200 1625 ---- ---- .30A .30A .30 -.10 .40 6 1630 ---- ---- .30A .30A .40 -.10 .50 2 13 1635 ---- ---- .30A .30A .50 -.10 .60 1640 .70 .80B .40A .40A .60 -.10 1 .70 9 1645 1.10 1.10 .50A .50A .80 -.10 2 .90 1 47 1650 ---- 1.30B .60A 1.30B 1.00 -.10 10 1.10 3 4 1655 ---- 1.70B .80A 1.70B 1.20 -.20 1.40 3 1660 2.00 2.10B 1.00A 2.00 1.50 -.20 24 1.70 3 1665 2.50 2.70B 1.20A 2.40 1.90 -.20 16 2.10 2 1670 3.10 3.40B 1.50A 3.10 2.40 -.20 18 2.60 2 3 1675 3.20 4.20B 1.90A 4.20B 3.00 -.20 16 3.20 5 3 1680 ---- 5.30B 2.40A 5.30B 3.70 -.20 1 3.90 3 1685 5.20 6.50B 3.00A 5.80A 4.60 -.20 6 4.80 7 7 1690 6.10 8.00B 3.70A 8.00B 5.70 -.20 4 5.90 1 1695 ---- 9.80B 4.60A 9.80B 7.10 -.20 7.30 1700 8.10 11.80B 5.60A 7.90A 8.70 -.10 15 8.80 6 6 1705 12.30 14.20B 7.00A 12.30 10.60 UNCH 6 10.60 7 6 1710 14.70 16.80B 8.60A 14.70 12.70 UNCH 31 12.70 23 18 1715 19.40 19.70B 10.40A 17.40A 15.20 +.10 3 15.10 11 11 1720 ---- 23.00B 12.50A 23.00B 18.00 +.30 17.70 10 10 1725 15.20 26.50B 15.00A 26.50B 21.00 +.40 9 20.60 1730 ---- 30.30B 17.70A 30.30B 24.40 +.60 23.80 1735 ---- 34.20B 20.70A 34.20B 28.00 +.80 27.20 1740 ---- 38.40B 23.90A 38.40B 31.80 +.90 30.90 1745 ---- 42.70B 27.40A 42.70B 35.80 +1.10 34.70 1750 40.00 47.10B 31.10A 38.70A 40.00 +1.30 1 38.70 1 1 1755 ---- 51.60B 35.00A 51.60B 44.30 +1.40 42.90 1760 ---- 56.20B 39.10A 56.20B 48.70 +1.50 47.20 1765 ---- 60.90B 43.30A 60.90B 53.30 +1.70 51.60 1770 ---- 65.70B 47.70A 65.70B 57.90 +1.80 56.10 1775 ---- 70.40B 52.10A 70.40B 62.60 +1.90 60.70 1780 ---- 74.80B 56.60A 74.80B 67.40 +2.00 65.40 1785 ---- 79.60B 61.30A 79.60B 72.20 +2.10 70.10 1790 ---- 84.60B 66.00A 84.60B 77.00 +2.10 74.90 1795 ---- 89.50B 70.70A 89.50B 81.90 +2.20 79.70 1800 ---- 94.90B 75.50A 94.90B 86.80 +2.20 84.60 1805 ---- 99.40B 82.40A 99.40B 91.70 +2.20 89.50 1810 ---- 104.30B 87.30A 104.30B 96.60 +2.20 94.40 1815 ---- 109.20B 92.10A 109.20B 101.50 +2.20 99.30 1820 ---- 114.40B 98.50A 114.40B 106.50 +2.30 104.20 1825 ---- 119.30B 102.00A 119.20B 111.40 +2.20 109.20 1830 ---- 124.10B 107.00A 124.10B 116.40 +2.30 114.10 1835 ---- 129.30B 111.90A 129.30B 121.40 +2.30 119.10 1840 ---- 134.30B 116.90A 134.30B 126.40 +2.30 124.10 1845 ---- 139.10B 121.90A 139.10B 131.40 +2.30 129.10 1850 ---- 144.70B 124.70A 144.70B 136.40 +2.30 134.10 1855 ---- 149.10B 133.50A 149.10B 141.40 +2.30 139.10 1860 ---- 154.10B 136.90A 154.10B 146.40 +2.30 144.10 1865 ---- 159.10B 141.90A 159.10B 151.40 +2.30 149.10 1870 ---- 164.10B 146.90A 164.10B 156.40 +2.30 154.10 1875 ---- 169.00B 151.90A 169.00B 161.40 +2.30 159.10 1880 ---- 174.00B 156.90A 174.00B 166.40 +2.30 164.10 1885 ---- ---- ---- 164.50A 171.40 ---- ---- 1890 ---- ---- ---- 169.60A 176.40 ---- ---- 1895 ---- ---- ---- 174.60A 181.40 ---- ---- 1900 ---- ---- ---- 179.50A 186.40 ---- ---- 1905 ---- ---- ---- 184.40A 191.40 ---- ---- 1910 ---- ---- ---- 189.40A 196.40 ---- ---- 1915 ---- ---- ---- 194.50A 201.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 164 394 1547 G2W NOV22 Gold Weekly Wednesday Option - Week 2 CALL 1430 ---- 290.40B 277.70A 277.70A 283.70 -2.40 286.10 1435 ---- 285.50B 272.70A 272.70A 278.70 -2.40 281.10 1440 ---- 280.50B 267.70A 267.70A 273.70 -2.40 276.10 1445 ---- 275.50B 262.70A 262.70A 268.70 -2.40 271.10 1450 ---- 270.50B 257.60A 257.60A 263.70 -2.40 266.10 1455 ---- 265.50B 252.70A 252.70A 258.70 -2.40 261.10 1460 ---- 260.50B 247.60A 247.60A 253.70 -2.40 256.10 1465 ---- 255.50B 242.70A 242.70A 248.70 -2.40 251.10 1470 ---- 250.50B 237.70A 237.70A 243.70 -2.40 246.10 1475 ---- 245.50B 232.60A 232.60A 238.70 -2.40 241.10 1480 ---- 240.50B 227.70A 227.70A 233.70 -2.40 236.10 1485 ---- 235.50B 222.60A 222.60A 228.70 -2.40 231.10 1490 ---- 230.50B 217.70A 217.70A 223.70 -2.40 226.10 1495 ---- 225.50B 212.60A 212.60A 218.70 -2.40 221.10 1500 ---- 220.50B 207.60A 207.60A 213.70 -2.40 216.10 1505 ---- 215.50B 202.70A 202.70A 208.70 -2.40 211.10 1510 ---- 210.50B 197.70A 197.70A 203.70 -2.40 206.10 1515 ---- 205.50B 192.70A 192.70A 198.70 -2.40 201.10 1520 ---- 200.50B 187.70A 187.70A 193.70 -2.40 196.10 1525 ---- 195.50B 182.70A 182.70A 188.70 -2.40 191.10 1530 ---- 190.50B 177.70A 177.70A 183.70 -2.40 186.10 1535 ---- 185.50B 172.70A 172.70A 178.70 -2.40 181.10 1540 ---- 180.50B 167.70A 167.70A 173.70 -2.40 176.10 1545 ---- 175.50B 162.70A 162.70A 168.70 -2.40 171.10 1550 ---- 170.50B 157.60A 157.60A 163.70 -2.40 166.10 1 1555 ---- 165.50B 152.60A 152.60A 158.70 -2.40 161.10 1560 ---- 160.50B 147.70A 147.70A 153.70 -2.40 156.10 1565 ---- 155.50B 142.70A 142.70A 148.70 -2.40 151.10 1570 ---- 150.50B 137.70A 137.70A 143.70 -2.40 146.10 1575 ---- 145.50B 132.70A 132.70A 138.70 -2.40 141.10 1580 ---- 140.50B 127.70A 127.70A 133.70 -2.40 136.10 1585 ---- 135.50B 122.60A 122.60A 128.70 -2.40 131.10 1590 ---- 130.50B 117.70A 117.70A 123.70 -2.40 126.10 1595 ---- 125.50B 112.70A 112.70A 118.70 -2.40 121.10 1600 ---- 120.50B 107.60A 107.60A 113.70 -2.40 116.10 1605 ---- 115.50B 102.70A 102.70A 108.70 -2.40 111.10 1610 ---- 110.50B 97.70A 97.70A 103.70 -2.40 106.10 1615 ---- 105.40B 92.70A 92.70A 98.70 -2.40 101.10 1620 ---- 100.40B 87.70A 87.70A 93.70 -2.40 96.10 6 1625 ---- 95.50B 82.70A 82.70A 88.70 -2.40 91.10 1630 ---- 90.40B 77.70A 77.70A 83.70 -2.40 86.10 1 2 1635 ---- 85.50B 72.60A 72.60A 78.70 -2.40 81.10 1 1 1640 ---- 80.40B 67.70A 67.70A 73.70 -2.40 2 76.10 2 6 1645 ---- 75.50B 62.60A 62.60A 68.70 -2.40 71.10 1650 ---- 71.80B 56.50A 56.50A 63.70 -2.40 66.10 13 1655 ---- 66.70B 52.60A 52.60A 58.70 -2.40 61.10 20 1660 ---- 61.70B 47.70A 47.70A 53.70 -2.40 56.10 34 1665 ---- 58.10B 42.70A 42.70A 48.70 -2.50 51.20 8 1670 ---- 51.70B 37.60A 37.60A 43.70 -2.60 46.30 21 47 1675 38.50 46.70B 32.00A 38.50 38.70 -2.70 1 41.40 89 62 1680 ---- 43.40B 27.60A 27.60A 33.70 -2.90 36.60 27 41 1685 ---- 38.40B 21.90A 21.90A 28.70 -3.10 31.80 1 72 1690 ---- 33.50B 17.30A 17.30A 23.70 -3.50 27.20 6 122 1695 ---- 28.70B 13.00A 13.00A 18.70 -4.10 1 22.80 11 108 1700 ---- 25.50B 9.10A 9.10A 13.70 -4.90 18.60 49 410 1705 12.00 19.80B 6.00A 19.60B 8.70 -6.00 3 14.70 50 63 1710 8.10 15.70B 3.70A 3.90A 3.70 -7.60 16 11.30 66 28 1715 6.90 11.10B .10A .10A .00 -8.50 214 8.50 212 120 1720 5.70 7.00B .10 .10 .00 -6.10 316 6.10 235 100 1725 3.10 3.80B .10A .10A .00 -4.30 95 4.30 158 80 1730 2.20 2.50B .10A .10A .00 -3.00 222 3.00 177 220 1735 1.50 1.50 .10A .10A .00 -2.10 10 2.10 13 28 1740 1.00 1.00 .10 .30B .00 -1.40 60 1.40 27 28 1745 .10 .10 .10 .10 .00 -1.00 13 1.00 1 24 1750 ---- ---- .10A .10A .00 -.60 26 .60 4 115 1755 ---- ---- .10A .10A .00 -.40 .40 14 1760 ---- ---- .10A .10A .00 -.30 .30 4 1765 ---- ---- .10A .10A .00 -.20 .20 4 4 1770 ---- ---- ---- ---- .00 -.10 .10 6 1775 ---- ---- ---- ---- .00 -.10 .10 1 1 1780 ---- ---- ---- ---- .00 -.10 .10 2 1785 ---- ---- ---- ---- .00 -.10 .10 1790 ---- ---- ---- ---- .00 -.10 .10 1 1795 ---- ---- ---- ---- .00 -.10 .10 1800 ---- ---- ---- ---- .00 -.10 .10 3 1805 ---- ---- ---- ---- .00 -.10 .10 1 1810 ---- ---- ---- ---- .00 -.10 .10 1 1815 ---- ---- ---- ---- .00 -.10 .10 10 1820 ---- ---- ---- ---- .00 -.10 .10 7 1825 ---- ---- ---- ---- .00 -.10 .10 5 1830 ---- ---- ---- ---- .00 -.10 .10 1835 ---- ---- ---- ---- .00 -.10 .10 5 1840 ---- ---- ---- ---- .00 -.10 .10 1845 ---- ---- ---- ---- .00 -.10 .10 1850 ---- ---- ---- ---- .00 -.10 .10 1855 ---- ---- ---- ---- .00 -.10 .10 1860 ---- ---- ---- ---- .00 -.10 .10 1865 ---- ---- ---- ---- .00 -.10 .10 1870 ---- ---- ---- ---- .00 -.10 .10 1875 ---- ---- ---- ---- .00 -.10 .10 1 1880 ---- ---- ---- ---- .00 -.10 .10 1885 ---- ---- ---- ---- .00 -.10 .10 1890 ---- ---- ---- ---- .00 -.10 .10 1 1895 ---- ---- ---- ---- .00 -.10 .10 1900 ---- ---- ---- ---- .00 -.10 .10 1 1905 ---- ---- ---- ---- .00 -.10 .10 1910 ---- ---- ---- ---- .00 -.10 .10 25 1915 ---- ---- ---- ---- .00 -.10 .10 1920 ---- ---- ---- ---- .00 -.10 .10 51 TOTAL EST.VOL VOLUME OPEN INT TOTAL 979 1156 1902 G2W NOV22 Gold Weekly Wednesday Option - Week 2 PUT 1430 ---- ---- ---- ---- .00 -.10 .10 1435 ---- ---- ---- ---- .00 -.10 .10 75 1440 ---- ---- ---- ---- .00 -.10 .10 1445 ---- ---- ---- ---- .00 -.10 .10 1450 ---- ---- ---- ---- .00 -.10 .10 1455 ---- ---- ---- ---- .00 -.10 .10 1460 ---- ---- ---- ---- .00 -.10 .10 1465 ---- ---- ---- ---- .00 -.10 .10 1470 ---- ---- ---- ---- .00 -.10 .10 1475 ---- ---- ---- ---- .00 -.10 .10 6 1480 ---- ---- ---- ---- .00 -.10 .10 1485 ---- ---- ---- ---- .00 -.10 .10 1490 ---- ---- ---- ---- .00 -.10 .10 1495 ---- ---- ---- ---- .00 -.10 .10 1500 ---- ---- ---- ---- .00 -.10 .10 6 1505 ---- ---- ---- ---- .00 -.10 .10 1510 ---- ---- ---- ---- .00 -.10 .10 3 1515 ---- ---- ---- ---- .00 -.10 .10 1520 ---- ---- ---- ---- .00 -.10 .10 16 1525 ---- ---- ---- ---- .00 -.10 .10 1530 ---- ---- ---- ---- .00 -.10 .10 12 1535 ---- ---- ---- ---- .00 -.10 .10 5 1540 ---- ---- ---- ---- .00 -.10 .10 12 1545 ---- ---- ---- ---- .00 -.10 .10 109 1550 ---- ---- ---- ---- .00 -.10 .10 10 27 1555 ---- ---- ---- ---- .00 -.10 .10 333 1560 ---- ---- ---- ---- .00 -.10 .10 18 1565 ---- ---- ---- ---- .00 -.10 .10 6 1570 ---- ---- ---- ---- .00 -.10 .10 7 1575 ---- ---- ---- ---- .00 -.10 .10 7 1580 ---- ---- ---- ---- .00 -.10 .10 13 1585 ---- ---- ---- ---- .00 -.10 .10 8 1590 ---- ---- ---- ---- .00 -.10 .10 1 12 1595 ---- ---- ---- ---- .00 -.10 .10 8 1600 ---- ---- ---- ---- .00 -.10 .10 37 1605 ---- ---- ---- ---- .00 -.10 .10 1 108 1610 ---- ---- ---- ---- .00 -.10 .10 203 1615 ---- ---- ---- ---- .00 -.10 .10 16 1620 ---- ---- ---- ---- .00 -.10 .10 4 265 1625 ---- ---- ---- ---- .00 -.10 2 .10 2 98 1630 ---- ---- ---- ---- .00 -.10 .10 5 21 1635 ---- ---- ---- ---- .00 -.10 .10 1 22 1640 ---- ---- ---- ---- .00 -.10 .10 4 32 1645 ---- ---- ---- ---- .00 -.10 5 .10 12 23 1650 ---- ---- ---- ---- .00 -.10 .10 18 40 1655 ---- ---- ---- ---- .00 -.10 .10 25 28 1660 ---- ---- ---- ---- .00 -.10 .10 27 31 1665 .10 .10 .10 .10 .00 -.20 10 .20 54 47 1670 .20 .20 .10A .10A .00 -.30 2 .30 29 53 1675 .20 .20 .10 .10 .00 -.40 7 .40 159 102 1680 .90 .90 .10A .10A .00 -.60 1 .60 23 22 1685 ---- .90B .10A .90B .00 -.80 6 .80 19 20 1690 1.30 1.50B .10 .10 .00 -1.20 9 1.20 35 29 1695 2.40 2.40 .10 .10 .00 -1.80 25 1.80 37 25 1700 3.00 3.60B .10A .10A .00 -2.60 318 2.60 407 229 1705 4.40 5.40B .10 .10 .00 -3.70 22 3.70 38 11 1710 5.90 7.70B .10A .10A .00 -5.30 385 5.30 17 12 1715 8.70 10.60B .80 1.60 1.30 -6.20 606 7.50 21 12 1720 9.60 14.70B 1.70A 10.00B 6.30 -3.80 85 10.10 10 9 1725 ---- 19.20B 3.60A 19.20B 11.30 -2.00 10 13.30 1730 ---- 23.90B 6.60A 23.90B 16.30 -.70 10 17.00 1735 27.20 28.40B 10.50A 28.20B 21.30 +.20 1 21.10 1740 ---- 33.30B 15.00A 32.60B 26.30 +.90 25.40 5 1745 ---- 37.50B 21.60A 37.50B 31.30 +1.30 30.00 1750 ---- 43.60B 24.70A 43.60B 36.30 +1.70 34.60 1755 ---- 48.10B 31.50A 47.40B 41.30 +1.90 39.40 1760 ---- 53.10B 36.80A 52.40B 46.30 +2.00 44.30 1765 ---- 57.40B 43.40A 57.40B 51.30 +2.10 49.20 1770 ---- 62.40B 46.80A 62.40B 56.30 +2.20 54.10 1775 ---- 67.50B 51.90A 67.40B 61.30 +2.20 59.10 1780 ---- 72.50B 56.80A 72.40B 66.30 +2.20 64.10 1785 ---- 77.40B 61.90A 77.40B 71.30 +2.20 69.10 1790 ---- 82.40B 66.80A 82.40B 76.30 +2.20 74.10 1795 ---- 87.50B 71.90A 87.30B 81.30 +2.20 79.10 1800 ---- 92.30B 79.50A 92.20B 86.30 +2.20 84.10 1805 ---- 97.40B 84.60A 97.40B 91.30 +2.20 89.10 1810 ---- 102.40B 89.60A 102.40B 96.30 +2.20 94.10 1815 ---- 107.40B 94.50A 107.40B 101.30 +2.20 99.10 1820 ---- 112.40B 99.60A 112.40B 106.30 +2.20 104.10 1825 ---- 117.40B 104.50A 117.40B 111.30 +2.20 109.10 1830 ---- 122.30B 109.60A 122.30B 116.30 +2.20 114.10 1835 ---- 127.30B 114.50A 127.30B 121.30 +2.20 119.10 1840 ---- 132.30B 119.60A 132.30B 126.30 +2.20 124.10 1845 ---- 137.30B 124.50A 137.30B 131.30 +2.20 129.10 1850 ---- 142.40B 129.50A 142.40B 136.30 +2.20 134.10 1855 ---- 147.30B 134.50A 147.30B 141.30 +2.20 139.10 1860 ---- 152.30B 139.50A 152.30B 146.30 +2.20 144.10 1865 ---- 157.30B 144.60A 157.30B 151.30 +2.20 149.10 1870 ---- 162.30B 149.50A 162.30B 156.30 +2.20 154.10 1875 ---- 167.30B 154.60A 167.30B 161.30 +2.20 159.10 1880 ---- 172.30B 159.50A 172.30B 166.30 +2.20 164.10 1885 ---- 177.30B 164.60A 177.30B 171.30 +2.20 169.10 1890 ---- 182.30B 169.50A 182.30B 176.30 +2.20 174.10 1895 ---- 187.30B 174.60A 187.30B 181.30 +2.20 179.10 1900 ---- 192.40B 179.50A 192.40B 186.30 +2.20 184.10 1905 ---- 197.30B 184.60A 197.30B 191.30 +2.20 189.10 1910 ---- 202.30B 189.60A 202.30B 196.30 +2.20 194.10 1915 ---- 207.30B 194.50A 207.30B 201.30 +2.20 199.10 1920 ---- 212.30B 199.60A 212.30B 206.30 +2.20 204.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1504 959 2183 G3M NOV22 Gold Weekly Monday Option - Week 3 CALL 1430 ---- 290.50B 275.90A 275.90A 283.70 -2.30 286.00 1435 ---- 285.50B 270.90A 270.90A 278.70 -2.30 281.00 1440 ---- 280.50B 265.90A 265.90A 273.70 -2.30 276.00 1445 ---- 275.50B 260.90A 260.90A 268.70 -2.30 271.00 1450 ---- 270.50B 255.80A 255.80A 263.70 -2.30 266.00 1455 ---- 265.50B 250.90A 250.90A 258.70 -2.30 261.00 1460 ---- 260.50B 245.90A 245.90A 253.70 -2.30 256.00 1465 ---- 255.50B 240.90A 240.90A 248.70 -2.30 251.00 1470 ---- 250.50B 235.90A 235.90A 243.70 -2.30 246.00 1475 ---- 245.50B 230.80A 230.80A 238.70 -2.30 241.00 1480 ---- 240.50B 225.80A 225.80A 233.70 -2.30 236.00 1485 ---- 235.50B 220.90A 220.90A 228.70 -2.30 231.00 1490 ---- 230.50B 215.90A 215.90A 223.70 -2.30 226.00 1495 ---- 225.50B 210.90A 210.90A 218.70 -2.30 221.00 1500 ---- 225.50B 205.40A 205.40A 213.70 -2.30 216.00 1505 ---- 215.50B 200.90A 200.90A 208.70 -2.30 211.00 1510 ---- 210.50B 195.90A 195.90A 203.70 -2.30 206.00 1515 ---- 205.50B 191.00A 191.00A 198.70 -2.30 201.00 1520 ---- 200.50B 185.80A 185.80A 193.70 -2.30 196.00 1525 ---- 195.50B 181.10A 181.10A 188.70 -2.30 191.00 1530 ---- 190.50B 176.00A 176.00A 183.70 -2.30 186.00 1535 ---- 186.90B 171.00A 171.00A 178.70 -2.30 181.00 1540 ---- 181.80B 166.20A 166.20A 173.70 -2.30 176.00 1545 ---- 176.70B 161.00A 161.00A 168.70 -2.30 171.00 1550 ---- 175.50B 155.50A 155.50A 163.80 -2.30 166.10 1555 ---- 166.70B 151.10A 151.10A 158.80 -2.30 161.10 1560 ---- 163.30B 146.00A 146.00A 153.80 -2.30 156.10 1565 ---- 158.20B 141.00A 141.00A 148.80 -2.40 151.20 1570 ---- 152.00B 136.10A 136.10A 143.90 -2.30 146.20 1575 ---- 146.90B 131.10A 131.10A 138.90 -2.30 141.20 1580 ---- 143.60B 126.20A 126.20A 134.00 -2.30 136.30 1585 ---- 137.00B 121.40A 121.40A 129.00 -2.40 131.40 1590 ---- 133.60B 116.40A 116.40A 124.10 -2.30 126.40 1595 ---- 127.10B 111.60A 111.60A 119.20 -2.30 121.50 1600 ---- 125.80B 106.20A 106.20A 114.30 -2.30 116.60 1605 ---- 119.00B 101.90A 101.90A 109.40 -2.40 111.80 1610 ---- 114.10B 96.60A 96.60A 104.50 -2.40 106.90 1615 ---- 109.20B 91.80A 91.80A 99.70 -2.40 102.10 1620 ---- 104.40B 87.00A 87.00A 94.90 -2.30 97.20 1625 ---- 100.40B 82.30A 82.30A 90.10 -2.40 92.50 1 1630 ---- 96.60B 77.70A 77.70A 85.30 -2.40 87.70 1635 ---- 91.80B 73.10A 73.10A 80.60 -2.40 83.00 1640 ---- 87.10B 68.50A 68.50A 76.00 -2.40 78.40 1645 ---- 82.40B 64.10A 64.10A 71.40 -2.40 73.80 1650 ---- 77.70B 59.70A 59.70A 66.90 -2.40 69.30 1 1655 ---- 73.10B 55.50A 55.50A 62.50 -2.30 64.80 21 1660 ---- 68.60B 51.30A 51.30A 58.20 -2.30 60.50 5 1665 ---- 64.10B 47.30A 47.30A 54.00 -2.20 56.20 1 1670 ---- 59.70B 43.40A 43.40A 49.90 -2.20 52.10 6 1675 ---- 55.40B 39.70A 39.70A 45.90 -2.20 48.10 1 6 1680 ---- 51.30B 36.20A 36.20A 42.10 -2.10 44.20 1 1685 ---- 47.30B 32.80A 32.80A 38.40 -2.10 40.50 1690 ---- 43.40B 29.60A 29.60A 34.90 -2.10 37.00 2 1695 ---- 39.60B 26.60A 26.60A 31.50 -2.10 33.60 1 1 1700 ---- 36.10B 23.80A 23.80A 28.40 -2.00 30.40 1 1 1705 24.00 32.70B 21.20A 21.30A 25.50 -1.90 1 27.40 1710 ---- 29.50B 18.80A 18.80A 22.80 -1.80 24.60 1715 17.60 26.60B 16.60A 17.10A 20.20 -1.80 1 22.00 1720 18.40 23.80B 14.70A 19.70B 17.90 -1.70 1 19.60 1725 ---- 21.20B 12.90A 12.90A 15.80 -1.70 17.50 1730 13.70 18.90B 11.30A 18.90B 14.00 -1.50 2 15.50 5 46 1735 15.80 16.80B 9.90A 10.10A 12.30 -1.40 1 13.70 1740 ---- 14.80B 8.60A 14.80B 10.70 -1.30 12.00 1745 ---- 13.10B 7.50A 7.50A 9.40 -1.20 10.60 1 1750 ---- 11.50B 6.60A 6.60A 8.20 -1.10 9.30 1755 ---- 10.10B 5.80A 5.80A 7.10 -1.10 8.20 1760 ---- 8.80B 5.00A 5.00A 6.20 -1.00 7.20 14 14 1765 ---- 7.70B 4.40A 4.40A 5.40 -.90 6.30 9 9 1770 ---- 6.70B 3.80A 3.80A 4.70 -.80 5.50 1 6 1775 ---- 5.80B 3.30A 3.30A 4.10 -.70 4.80 1 1 1780 ---- 5.10B 2.90A 2.90A 3.50 -.70 4.20 1 1 1785 ---- 4.40B 2.60A 2.60A 3.10 -.60 3.70 1 1790 ---- 3.80B 2.20A 2.20A 2.70 -.50 3.20 1795 ---- 3.30B 2.00A 2.00A 2.30 -.50 2.80 1800 2.50 2.90B 1.80A 2.90B 2.10 -.40 1 2.50 10 20 1805 ---- 2.50B 1.60A 1.60A 1.80 -.40 2.20 1810 ---- 2.10B 1.40A 1.40A 1.60 -.30 1.90 1815 ---- 1.90B 1.20A 1.20A 1.40 -.30 1.70 1820 ---- 1.60B 1.10A 1.10A 1.20 -.30 1.50 1825 ---- 1.40B 1.00A 1.00A 1.10 -.20 1.30 1830 ---- ---- .90A .90A 1.00 -.20 1.20 1 3 1835 ---- ---- .80A .80A .90 -.20 1.10 1840 ---- 1.00B .80A .80A .80 -.10 .90 2 1845 ---- ---- .70A .70A .70 -.10 .80 1850 ---- ---- .60A .60A .60 -.20 .80 1855 ---- ---- .60A .60A .60 -.10 .70 1860 ---- ---- ---- ---- .50 -.10 .60 1865 ---- ---- .50A .50A .50 -.10 .60 1870 ---- ---- ---- ---- .40 -.10 .50 1875 ---- ---- ---- ---- .40 -.10 .50 1880 ---- ---- ---- ---- .30 -.10 .40 1885 ---- ---- ---- .40A .30 ---- ---- 1890 ---- ---- ---- .40A .30 ---- ---- 1895 ---- ---- ---- .40A .30 ---- ---- 1900 ---- ---- ---- .40A .20 ---- ---- 1905 ---- ---- ---- .40A .20 ---- ---- 1910 ---- ---- ---- .40A .20 ---- ---- 1915 ---- ---- ---- .30A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 48 147 G3M NOV22 Gold Weekly Monday Option - Week 3 PUT 1430 ---- ---- ---- ---- .10 UNCH .10 1435 ---- ---- ---- ---- .10 UNCH .10 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 2 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 3 3 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 1525 ---- ---- ---- ---- .10 UNCH .10 1 1 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 1550 ---- ---- ---- ---- .10 -.10 .20 2 1555 ---- ---- ---- ---- .20 UNCH .20 1560 ---- ---- ---- ---- .20 UNCH .20 1 1565 ---- ---- ---- ---- .20 -.10 .30 1570 ---- ---- ---- ---- .30 UNCH .30 1575 ---- ---- .30A .30A .30 -.10 .40 1 2 1580 ---- ---- ---- ---- .40 UNCH .40 1585 ---- ---- .40A .40A .40 -.10 .50 1590 ---- .60B ---- .60B .50 UNCH .50 1595 ---- .70B .50A .50A .60 UNCH .60 1600 ---- .80B .60A .80B .70 UNCH .70 1605 ---- 1.00B .70A .70A .80 -.10 .90 1610 ---- 1.20B .80A 1.20B .90 -.10 1.00 1615 ---- 1.40B .90A 1.40B 1.10 -.10 1.20 1620 ---- 1.60B 1.10A 1.60B 1.20 -.10 1.30 1625 ---- 1.90B 1.20A 1.90B 1.50 -.10 1.60 1630 ---- 2.30B 1.40A 2.30B 1.70 -.10 1.80 1635 ---- 2.70B 1.60A 2.70B 2.00 -.10 2.10 1640 ---- 3.10B 1.90A 3.10B 2.40 -.10 2.50 1 4 1645 ---- 3.70B 2.20A 3.70B 2.80 -.10 2.90 1650 3.50 4.30B 2.50A 4.30B 3.30 -.10 2 3.40 3 1655 ---- 5.10B 2.90A 5.10B 3.90 UNCH 3.90 1 1660 4.50 5.90B 3.40A 5.90B 4.50 -.10 3 4.60 1 1665 ---- 6.90B 3.90A 6.90B 5.30 UNCH 5.30 5 6 1670 ---- 8.00B 4.50A 8.00B 6.20 UNCH 6.20 2 1675 ---- 9.20B 5.20A 9.20B 7.20 +.10 7.10 1 2 1680 ---- 10.60B 6.10A 10.60B 8.40 +.10 8.30 2 2 1685 ---- 12.20B 7.10A 12.20B 9.70 +.10 9.60 1 1 1690 ---- 14.00B 8.20A 14.00B 11.20 +.20 11.00 1695 ---- 16.00B 9.50A 16.00B 12.90 +.30 12.60 1700 ---- 18.20B 11.00A 18.20B 14.70 +.30 14.40 1 1705 ---- 20.60B 12.60A 20.60B 16.80 +.40 16.40 1710 ---- 23.20B 14.40A 23.20B 19.10 +.50 18.60 1715 ---- 26.10B 16.50A 26.10B 21.50 +.50 21.00 1720 ---- 29.10B 18.70A 29.10B 24.20 +.60 23.60 1725 ---- 32.30B 21.10A 32.30B 27.10 +.70 26.40 1730 ---- 35.80B 23.80A 35.80B 30.20 +.70 29.50 1735 ---- 39.40B 26.60A 39.40B 33.50 +.90 32.60 1740 ---- 43.20B 29.60A 43.20B 37.00 +1.00 36.00 1745 ---- 47.10B 32.90A 47.10B 40.60 +1.00 39.60 1750 ---- 51.10B 36.30A 51.10B 44.40 +1.10 43.30 1755 ---- 55.20B 39.90A 55.20B 48.40 +1.30 47.10 1760 ---- 59.50B 43.60A 59.50B 52.50 +1.40 51.10 1765 ---- 63.80B 47.50A 63.80B 56.60 +1.40 55.20 1770 ---- 68.30B 51.50A 68.30B 60.90 +1.50 59.40 1775 ---- 72.80B 55.60A 72.80B 65.30 +1.60 63.70 1780 ---- 77.40B 59.80A 77.40B 69.80 +1.70 68.10 1785 ---- 82.00B 64.20A 82.00B 74.30 +1.70 72.60 1790 ---- 86.70B 68.60A 86.70B 78.90 +1.80 77.10 1795 ---- 91.40B 73.10A 91.40B 83.60 +1.90 81.70 1800 ---- 96.10B 77.60A 96.10B 88.30 +1.90 86.40 1805 ---- 100.90B 82.20A 100.90B 93.00 +1.90 91.10 1810 ---- 105.80B 86.90A 105.80B 97.80 +2.00 95.80 1815 ---- 110.20B 91.60A 110.10B 102.60 +2.00 100.60 1820 ---- 115.00B 96.30A 115.00B 107.40 +2.00 105.40 1825 ---- 119.90B 101.10A 119.90B 112.30 +2.10 110.20 1830 ---- 124.80B 105.90A 124.80B 117.20 +2.10 115.10 1835 ---- 129.70B 112.60A 129.70B 122.10 +2.20 119.90 1840 ---- 134.80B 117.60A 134.80B 127.00 +2.20 124.80 1845 ---- 139.70B 122.60A 139.70B 131.90 +2.20 129.70 1850 ---- 145.00B 125.40A 145.00B 136.80 +2.20 134.60 1855 ---- 149.60B 132.40A 149.60B 141.80 +2.20 139.60 1860 ---- 154.50B 138.80A 154.50B 146.70 +2.20 144.50 1865 ---- 159.30B 143.80A 159.30B 151.60 +2.20 149.40 1870 ---- 164.40B 147.20A 164.40B 156.60 +2.20 154.40 1875 ---- 169.40B 153.70A 169.40B 161.60 +2.30 159.30 1880 ---- 174.40B 158.40A 174.40B 166.50 +2.20 164.30 1885 ---- ---- ---- 163.60A 171.50 ---- ---- 1890 ---- ---- ---- 168.70A 176.50 ---- ---- 1895 ---- ---- ---- 172.00A 181.50 ---- ---- 1900 ---- ---- ---- 176.90A 186.40 ---- ---- 1905 ---- ---- ---- 183.40A 191.40 ---- ---- 1910 ---- ---- ---- 188.40A 196.40 ---- ---- 1915 ---- ---- ---- 192.00A 201.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 15 34 G3W NOV22 Gold Weekly Wednesday Option - Week 3 CALL 1430 ---- 290.70B 275.90A 275.90A 283.70 -2.30 286.00 1435 ---- 285.60B 270.90A 270.90A 278.70 -2.30 281.00 1440 ---- 280.70B 265.90A 265.90A 273.70 -2.30 276.00 1445 ---- 275.70B 260.90A 260.90A 268.70 -2.30 271.00 1450 ---- 270.70B 256.00A 256.00A 263.70 -2.30 266.00 1455 ---- 265.60B 250.90A 250.90A 258.70 -2.30 261.00 1460 ---- 260.70B 245.80A 245.80A 253.70 -2.30 256.00 1465 ---- 255.70B 240.90A 240.90A 248.70 -2.30 251.00 1470 ---- 250.70B 235.90A 235.90A 243.70 -2.30 246.00 1475 ---- 245.70B 230.80A 230.80A 238.70 -2.30 241.00 1480 ---- 240.70B 225.80A 225.80A 233.70 -2.30 236.00 1485 ---- 235.70B 220.80A 220.80A 228.70 -2.30 231.00 1490 ---- 230.70B 215.80A 215.80A 223.70 -2.30 226.00 1495 ---- 225.70B 210.90A 210.90A 218.70 -2.30 221.00 1500 ---- 220.70B 205.90A 205.90A 213.70 -2.30 216.00 1505 ---- 215.70B 200.90A 200.90A 208.70 -2.30 211.00 1510 ---- 210.70B 195.90A 195.90A 203.70 -2.30 206.00 1515 ---- 205.70B 191.00A 191.00A 198.70 -2.30 201.00 1520 ---- 200.70B 186.00A 186.00A 193.70 -2.30 196.00 1525 ---- 195.70B 180.90A 180.90A 188.70 -2.30 191.00 1530 ---- 190.70B 176.00A 176.00A 183.70 -2.30 186.00 1535 ---- 185.70B 170.90A 170.90A 178.70 -2.30 181.00 1540 ---- 180.70B 165.90A 165.90A 173.70 -2.30 176.00 1545 ---- 175.70B 161.00A 161.00A 168.70 -2.30 171.00 1550 ---- 175.40B 155.40A 155.40A 163.70 -2.30 166.00 1555 ---- 165.50B 151.00A 151.00A 158.70 -2.30 161.00 1560 ---- 163.20B 146.00A 146.00A 153.70 -2.30 156.00 1565 ---- 158.30B 141.00A 141.00A 148.70 -2.30 151.00 1570 ---- 153.30B 136.00A 136.00A 143.70 -2.30 146.00 1575 ---- 148.20B 131.00A 131.00A 138.80 -2.20 141.00 1580 ---- 143.20B 126.00A 126.00A 133.80 -2.30 136.10 1585 ---- 136.70B 120.90A 120.90A 128.80 -2.30 131.10 1590 ---- 131.80B 115.90A 115.90A 123.80 -2.30 126.10 1595 ---- 126.80B 111.00A 111.00A 118.80 -2.40 121.20 1600 ---- 125.60B 105.70A 105.70A 113.90 -2.30 116.20 1605 ---- 118.40B 101.20A 101.20A 108.90 -2.40 111.30 1610 ---- 113.50B 96.20A 96.20A 104.00 -2.40 106.40 1615 ---- 108.50B 91.40A 91.40A 99.10 -2.40 101.50 1620 ---- 103.60B 86.30A 86.30A 94.20 -2.40 96.60 1625 ---- 99.00B 81.60A 81.60A 89.30 -2.40 91.70 1630 ---- 94.10B 76.40A 76.40A 84.50 -2.40 86.90 1635 ---- 89.20B 71.70A 71.70A 79.70 -2.40 82.10 1 1640 ---- 84.30B 67.00A 67.00A 74.90 -2.40 77.30 1645 ---- 80.30B 62.40A 62.40A 70.20 -2.40 72.60 8 1650 ---- 76.50B 57.80A 57.80A 65.50 -2.40 67.90 16 1655 ---- 71.70B 53.40A 53.40A 60.90 -2.40 63.30 6 1660 ---- 67.10B 49.00A 49.00A 56.40 -2.30 58.70 1 1665 ---- 62.40B 44.80A 44.80A 51.90 -2.40 54.30 9 1670 ---- 57.90B 40.70A 40.70A 47.60 -2.40 50.00 29 1675 ---- 53.40B 36.80A 36.80A 43.40 -2.40 2 45.80 1 1680 39.20 49.10B 33.10A 33.10A 39.40 -2.30 1 41.70 1 17 1685 ---- 44.80B 29.60A 29.60A 35.50 -2.30 37.80 2 9 1690 ---- 40.80B 26.20A 26.20A 31.80 -2.30 34.10 1 1695 ---- 36.80B 23.20A 23.20A 28.30 -2.30 30.60 18 26 1700 ---- 33.10B 20.30A 20.30A 25.00 -2.40 27.40 159 24 1705 ---- 29.60B 17.70A 17.70A 22.00 -2.30 24.30 1710 ---- 26.30B 15.40A 15.40A 19.20 -2.20 21.40 1 1715 ---- 23.30B 13.30A 13.30A 16.70 -2.10 18.80 11 1720 14.00 20.40B 11.40A 11.40A 14.50 -1.90 4 16.40 1 16 1725 14.00 17.90B 9.80A 14.10B 12.40 -1.90 3 14.30 1 7 1730 ---- 15.60B 8.40A 8.40A 10.70 -1.60 12.30 3 2 1735 ---- 13.60B 7.10A 7.10A 9.10 -1.50 10.60 39 42 1740 ---- 11.70B 6.10A 6.10A 7.80 -1.30 9.10 15 1745 ---- 10.10B 5.20A 5.20A 6.60 -1.20 7.80 1750 5.30 8.60B 4.40A 4.40A 5.60 -1.10 1 6.70 256 1755 5.60 7.40B 3.70A 3.70A 4.80 -.90 1 5.70 1 5 1760 3.30 6.30B 3.10A 3.10A 4.00 -.90 5 4.90 24 27 1765 5.00 5.30B 2.70A 5.30B 3.40 -.80 1 4.20 15 38 1770 ---- 4.50B 2.30A 2.30A 2.90 -.60 20 3.50 6 1775 ---- 3.80B 1.90A 1.90A 2.40 -.60 3.00 6 11 1780 ---- 3.20B 1.60A 1.60A 2.00 -.60 2.60 4 1785 ---- 2.70B 1.40A 1.40A 1.70 -.50 2.20 5 1790 ---- 2.30B 1.20A 1.20A 1.40 -.50 1.90 1 1795 1.40 1.90B 1.00A 1.00A 1.20 -.40 14 1.60 10 39 1800 ---- 1.60B .80A .80A 1.00 -.40 2 1.40 3 1805 ---- 1.30B .70A .70A .90 -.30 1.20 2 2 1810 ---- 1.10B .60A .60A .70 -.30 1.00 11 1815 .50 .50 .50 .50 .60 -.30 105 .90 1820 ---- .80B .50A .50A .50 -.20 9 .70 1825 ---- .70B .40A .70B .40 -.20 1 .60 20 1830 ---- .60B .40A .60B .40 -.10 .50 30 1835 ---- ---- .30A .30A .30 -.20 .50 1840 ---- ---- .30A .30A .30 -.10 .40 1 1845 ---- ---- .30A .30A .20 -.20 .40 1850 ---- ---- ---- ---- .20 -.10 .30 6 1855 ---- ---- ---- ---- .20 -.10 .30 1 1860 .20 .20 .20 .20 .10 -.10 200 .20 1865 ---- ---- ---- ---- .10 -.10 .20 1870 ---- ---- ---- ---- .10 -.10 .20 1875 ---- ---- ---- ---- .10 -.10 .20 1880 ---- ---- ---- ---- .10 UNCH .10 1885 ---- ---- ---- .20A .10 ---- ---- 1890 ---- ---- ---- .20A .10 ---- ---- 1895 ---- ---- ---- .20A .10 ---- ---- 1900 ---- ---- ---- .20A .10 ---- ---- 1905 ---- ---- ---- .20A .10 ---- ---- 1910 ---- ---- ---- .20A .10 ---- ---- 1915 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 369 282 708 G3W NOV22 Gold Weekly Wednesday Option - Week 3 PUT 1430 ---- ---- ---- ---- .10 UNCH .10 1435 ---- ---- ---- ---- .10 UNCH .10 21 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 21 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 1 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 36 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 1525 ---- ---- ---- ---- .10 UNCH .10 1 1530 ---- ---- ---- ---- .10 UNCH .10 2 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 2 1550 ---- ---- ---- ---- .10 UNCH .10 10 1555 ---- ---- ---- ---- .10 UNCH .10 2 1560 ---- ---- ---- ---- .10 UNCH .10 11 1565 ---- ---- ---- ---- .10 UNCH .10 2 12 1570 ---- ---- ---- ---- .10 UNCH .10 3 1575 ---- ---- ---- ---- .10 UNCH .10 1 254 1580 ---- ---- ---- ---- .10 UNCH .10 1 16 1585 ---- ---- ---- ---- .10 -.10 .20 7 1590 ---- ---- ---- ---- .10 -.10 .20 6 15 1595 ---- ---- ---- ---- .20 UNCH .20 2 2 1600 ---- ---- .20A .20A .20 -.10 .30 2 13 1605 ---- ---- .30A .30A .30 -.10 4 .40 2 1610 .20 .20 .20 .40B .30 -.10 200 .40 1 4 1615 ---- ---- .40A .40A .40 -.10 5 .50 120 1620 ---- ---- .40A .40A .50 -.10 6 .60 23 1625 ---- ---- .50A .50A .70 -.10 2 .80 1 9 1630 1.10 1.10 .60A .60A .80 -.10 1 .90 1 2 1635 ---- 1.30B .70A 1.30B 1.00 -.10 1.10 16 1640 ---- 1.60B .90A 1.60B 1.20 -.10 1.30 4 1645 1.90 1.90 1.10A 1.90 1.50 -.10 10 1.60 12 1650 ---- 2.40B 1.30A 2.40B 1.80 -.10 1.90 3 17 1655 2.00 3.00B 1.60A 3.00B 2.20 -.10 262 2.30 20 8 1660 ---- 3.60B 1.90A 3.60B 2.70 -.10 2.80 2 1665 ---- 4.40B 2.30A 4.40B 3.30 UNCH 3.30 2 2 1670 ---- 5.30B 2.70A 5.30B 3.90 -.10 20 4.00 2 4 1675 5.50 6.30B 3.30A 5.80A 4.70 -.10 33 4.80 30 38 1680 6.80 7.60B 3.90A 7.60B 5.70 UNCH 11 5.70 2 2 1685 ---- 9.00B 4.70A 9.00B 6.80 -.10 6.90 3 2 1690 10.60 10.70B 5.60A 9.70A 8.10 -.10 7 8.20 1695 ---- 12.60B 6.70A 12.60B 9.60 -.10 9.70 22 15 1700 9.70 14.70B 8.00A 13.20 11.40 UNCH 8 11.40 11 11 1705 16.30 17.10B 9.50A 17.10B 13.30 UNCH 1 13.30 1710 ---- 19.70B 11.20A 19.70B 15.50 +.10 4 15.40 1715 ---- 22.60B 13.10A 22.60B 18.00 +.20 17.80 1720 ---- 25.70B 15.30A 25.70B 20.80 +.40 20.40 1725 ---- 29.10B 17.80A 29.10B 23.70 +.40 23.30 1730 ---- 32.70B 20.50A 32.70B 27.00 +.70 26.30 1735 ---- 36.50B 23.40A 36.50B 30.40 +.80 29.60 1740 ---- 40.40B 26.50A 40.40B 34.10 +1.00 33.10 1745 ---- 44.50B 29.80A 44.50B 37.90 +1.10 36.80 1750 ---- 48.80B 33.40A 48.80B 41.90 +1.20 40.70 1755 ---- 53.10B 37.20A 53.10B 46.00 +1.30 44.70 1760 ---- 57.60B 41.10A 57.60B 50.30 +1.40 48.90 1765 ---- 62.10B 45.10A 62.10B 54.70 +1.60 53.10 1770 ---- 66.70B 49.30A 66.70B 59.10 +1.60 57.50 1775 ---- 71.30B 53.60A 71.30B 63.70 +1.70 62.00 1780 ---- 76.00B 58.00A 76.00B 68.30 +1.80 66.50 1785 ---- 80.80B 62.50A 80.80B 73.00 +1.90 71.10 1790 ---- 85.60B 67.10A 85.60B 77.70 +1.90 75.80 1795 ---- 89.90B 71.70A 89.90B 82.50 +2.00 80.50 1800 ---- 95.30B 76.30A 95.30B 87.30 +2.00 85.30 1805 ---- 99.70B 81.10A 99.70B 92.10 +2.00 90.10 1810 ---- 104.60B 85.80A 104.60B 97.00 +2.10 94.90 1815 ---- 109.50B 91.00A 109.50B 101.90 +2.10 99.80 1820 ---- 114.40B 99.00A 114.40B 106.80 +2.10 104.70 1825 ---- 119.40B 103.90A 119.40B 111.70 +2.10 109.60 1830 ---- 124.60B 107.40A 124.60B 116.60 +2.10 114.50 1835 ---- 129.40B 113.70A 129.40B 121.50 +2.10 119.40 1840 ---- 134.30B 117.20A 134.30B 126.50 +2.20 124.30 1845 ---- 139.30B 122.10A 139.30B 131.50 +2.20 129.30 1850 ---- 144.80B 125.00A 144.80B 136.40 +2.20 134.20 1855 ---- 149.20B 133.40A 149.10B 141.40 +2.20 139.20 1860 ---- 154.20B 136.90A 154.20B 146.40 +2.20 144.20 1865 ---- 159.10B 142.00A 159.10B 151.30 +2.20 149.10 1870 ---- 164.10B 146.90A 164.10B 156.30 +2.20 154.10 1875 ---- 169.10B 151.90A 169.10B 161.30 +2.20 159.10 1880 ---- 174.30B 156.90A 174.30B 166.30 +2.20 164.10 1885 ---- ---- ---- 163.50A 171.30 ---- ---- 1890 ---- ---- ---- 168.30A 176.30 ---- ---- 1895 ---- ---- ---- 173.40A 181.30 ---- ---- 1900 ---- ---- ---- 178.40A 186.30 ---- ---- 1905 ---- ---- ---- 183.30A 191.30 ---- ---- 1910 ---- ---- ---- 186.90A 196.30 ---- ---- 1915 ---- ---- ---- 191.90A 201.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 574 112 722 G4M NOV22 Gold Weekly Monday Option - Week 4 CALL 1445 ---- 292.70B 275.20A 275.20A 282.80 -2.20 285.00 1450 ---- 288.00B 269.60A 269.60A 277.80 -2.20 280.00 1455 ---- 282.70B 265.30A 265.30A 272.80 -2.20 275.00 1460 ---- 277.70B 260.30A 260.30A 267.80 -2.20 270.00 1465 ---- 272.70B 255.20A 255.20A 262.80 -2.20 265.00 1470 ---- 267.70B 250.10A 250.10A 257.80 -2.20 260.00 1475 ---- 262.90B 245.20A 245.20A 252.80 -2.20 255.00 1480 ---- 257.90B 240.10A 240.10A 247.80 -2.20 250.00 1485 ---- 252.90B 235.20A 235.20A 242.80 -2.30 245.10 1490 ---- 247.90B 230.10A 230.10A 237.80 -2.30 240.10 1495 ---- 242.90B 225.20A 225.20A 232.80 -2.30 235.10 1500 ---- 237.70B 219.60A 219.60A 227.80 -2.30 230.10 1505 ---- 232.90B 215.10A 215.10A 222.90 -2.20 225.10 1510 ---- 227.90B 210.20A 210.20A 217.90 -2.20 220.10 1515 ---- 222.90B 205.00A 205.00A 212.90 -2.20 215.10 1520 ---- 218.00B 200.00A 200.00A 207.90 -2.30 210.20 1525 ---- 213.00B 195.20A 195.20A 202.90 -2.30 205.20 1530 ---- 207.80B 190.10A 190.10A 197.90 -2.30 200.20 1535 ---- 202.80B 185.20A 185.20A 193.00 -2.20 195.20 1540 ---- 198.00B 180.20A 180.20A 188.00 -2.30 190.30 1545 ---- 189.70B 175.20A 175.20A 183.00 -2.30 185.30 1550 ---- 189.60B 169.90A 169.90A 178.00 -2.30 180.30 1555 ---- 179.80B 165.30A 165.30A 173.10 -2.30 175.40 1560 ---- 174.80B 160.40A 160.40A 168.10 -2.30 170.40 1565 ---- 170.90B 155.30A 155.30A 163.20 -2.30 165.50 1570 ---- 166.00B 150.60A 150.60A 158.20 -2.30 160.50 1575 ---- 161.20B 145.50A 145.50A 153.30 -2.30 155.60 1580 ---- 157.70B 140.60A 140.60A 148.40 -2.20 150.60 1585 ---- 151.40B 135.90A 135.90A 143.40 -2.30 145.70 1590 ---- 146.50B 130.90A 130.90A 138.50 -2.30 140.80 1595 ---- 141.40B 126.10A 126.10A 133.60 -2.30 135.90 1600 ---- 140.10B 120.90A 120.90A 128.80 -2.20 131.00 1605 ---- 133.20B 116.10A 116.10A 123.90 -2.30 126.20 1610 ---- 128.60B 111.30A 111.30A 119.10 -2.30 121.40 1615 ---- 123.70B 106.50A 106.50A 114.30 -2.30 116.60 1620 ---- 118.90B 101.80A 101.80A 109.50 -2.30 111.80 1625 ---- 114.10B 97.10A 97.10A 104.70 -2.30 107.00 1630 ---- 109.30B 92.50A 92.50A 100.00 -2.30 102.30 1635 ---- 104.60B 87.90A 87.90A 95.40 -2.30 97.70 1640 ---- 99.90B 83.30A 83.30A 90.70 -2.30 93.00 1645 ---- 95.30B 78.90A 78.90A 86.20 -2.30 88.50 1650 ---- 92.30B 74.50A 74.50A 81.70 -2.20 83.90 2 1655 ---- 87.70B 70.10A 70.10A 77.20 -2.30 79.50 1660 ---- 83.10B 65.90A 65.90A 72.80 -2.30 75.10 1665 ---- 78.60B 61.80A 61.80A 68.50 -2.20 70.70 2 3 1670 ---- 74.20B 57.70A 57.70A 64.30 -2.20 66.50 1675 ---- 69.90B 53.80A 53.80A 60.20 -2.10 62.30 1 1680 ---- 65.60B 50.00A 50.00A 56.10 -2.20 58.30 5 6 1685 ---- 61.50B 46.40A 46.40A 52.20 -2.10 54.30 6 6 1690 ---- 57.40B 42.80A 42.80A 48.40 -2.10 50.50 1695 ---- 53.50B 39.40A 39.40A 44.80 -2.00 46.80 4 1700 ---- 49.60B 36.20A 36.20A 41.30 -2.00 43.30 2 1705 ---- 46.00B 33.20A 33.20A 38.00 -1.90 39.90 39 39 1710 ---- 42.40B 30.20A 30.20A 34.80 -1.90 36.70 1715 ---- 39.00B 27.50A 27.50A 31.80 -1.90 33.70 20 1720 ---- 35.80B 24.90A 24.90A 28.90 -1.90 30.80 9 1725 ---- 32.80B 22.50A 22.50A 26.30 -1.80 28.10 4 4 1730 ---- 29.90B 20.30A 20.30A 23.80 -1.80 25.60 1 1 1735 ---- 27.20B 18.30A 18.30A 21.50 -1.70 23.20 78 83 1740 ---- 24.70B 16.40A 16.40A 19.40 -1.60 21.00 1745 ---- 22.40B 14.70A 14.70A 17.40 -1.60 19.00 1 1750 ---- 20.30B 13.20A 20.20B 15.70 -1.40 17.10 1755 ---- 18.30B 11.80A 18.20B 14.00 -1.40 15.40 1760 ---- 16.40B 10.50A 16.40B 12.60 -1.20 13.80 1765 ---- 14.80B 9.40A 14.80B 11.20 -1.20 12.40 1770 ---- 13.20B 8.40A 13.20B 10.00 -1.10 11.10 1775 ---- 11.80B 7.50A 7.50A 9.00 -1.00 10.00 1780 ---- 10.50B 6.60A 6.60A 8.00 -.90 8.90 1 1 1785 ---- 9.40B 5.90A 5.90A 7.10 -.90 8.00 1 1790 ---- 8.40B 5.30A 5.30A 6.40 -.70 7.10 5 5 1795 ---- 7.50B 4.70A 4.70A 5.70 -.70 6.40 3 18 1800 ---- 6.70B 4.20A 4.20A 5.10 -.60 5.70 1 1805 ---- 6.00B 3.80A 3.80A 4.50 -.60 5.10 1810 ---- 5.30B 3.40A 3.40A 4.00 -.60 4.60 1815 ---- 4.70B 3.10A 3.10A 3.60 -.50 4.10 1 1820 ---- 4.20B 2.80A 2.80A 3.20 -.50 3.70 1825 ---- 3.70B 2.50A 2.50A 2.90 -.40 3.30 1830 ---- 3.30B 2.20A 2.20A 2.60 -.40 3.00 3 1835 ---- 2.90B 2.00A 2.00A 2.30 -.40 2.70 1840 ---- 2.60B 1.90A 1.90A 2.10 -.30 2.40 2 1845 ---- 2.30B 1.70A 1.70A 1.80 -.40 2.20 3 1850 ---- 2.10B 1.50A 1.50A 1.70 -.30 2.00 6 1855 ---- 1.90B 1.40A 1.40A 1.50 -.30 1.80 1860 ---- 1.70B 1.30A 1.30A 1.30 -.30 1.60 1865 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1870 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 1875 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1880 ---- ---- 1.00A 1.00A .90 -.20 1.10 1885 ---- ---- .90A .90A .80 -.20 1.00 1890 ---- ---- ---- ---- .70 -.20 .90 1895 ---- ---- .80A .80A .60 -.30 .90 1900 ---- ---- ---- .80A .60 ---- ---- 1905 ---- ---- ---- .70A .50 ---- ---- 1910 ---- ---- ---- .70A .50 ---- ---- 1915 ---- ---- ---- .70A .40 ---- ---- 1920 ---- ---- ---- .60A .40 ---- ---- 1925 ---- ---- ---- .60A .40 ---- ---- 1930 ---- ---- ---- .60A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 155 211 G4M NOV22 Gold Weekly Monday Option - Week 4 PUT 1445 ---- ---- ---- ---- .10 -.10 .20 1450 ---- ---- ---- ---- .10 -.10 .20 1455 ---- ---- ---- ---- .10 -.10 .20 1460 ---- ---- ---- ---- .10 -.10 .20 1465 ---- ---- ---- ---- .10 -.10 .20 1470 ---- ---- ---- ---- .10 -.10 .20 1475 ---- ---- ---- ---- .10 -.10 .20 6 1480 ---- ---- ---- ---- .20 UNCH .20 6 1485 ---- ---- ---- ---- .20 UNCH .20 1490 ---- ---- ---- ---- .20 -.10 .30 1495 ---- ---- ---- ---- .20 -.10 .30 1500 ---- ---- ---- ---- .20 -.10 .30 12 1505 ---- ---- ---- ---- .20 -.10 .30 1510 ---- ---- ---- ---- .20 -.10 .30 1515 ---- ---- ---- ---- .30 UNCH .30 1 1520 ---- ---- ---- ---- .30 -.10 .40 1525 ---- ---- ---- ---- .30 -.10 .40 1 1530 ---- ---- ---- ---- .30 -.10 .40 1535 ---- ---- ---- ---- .30 -.10 .40 1540 ---- ---- .40A .40A .40 -.10 .50 2 1545 ---- ---- .40A .40A .40 -.10 .50 5 1550 ---- ---- ---- ---- .40 -.10 .50 1 14 1555 ---- ---- .50A .50A .50 -.10 .60 2 1560 ---- ---- .50A .50A .50 -.10 .60 1565 ---- ---- .50A .50A .60 -.10 .70 1570 ---- ---- .60A .60A .60 -.10 .70 1575 ---- ---- .60A .60A .70 -.10 .80 1580 ---- ---- .70A .70A .70 -.10 .80 1585 ---- ---- .80A .80A .80 -.10 .90 1590 ---- ---- .80A .80A .90 -.10 1.00 1595 ---- 1.20B .90A .90A 1.00 -.10 1.10 1600 ---- 1.30B 1.00A 1.30B 1.10 -.10 1.20 11 1605 ---- 1.50B 1.10A 1.10A 1.30 -.10 1.40 6 1610 1.60 1.70B 1.30A 1.70B 1.40 -.10 1 1.50 4 1615 ---- 2.00B 1.40A 2.00B 1.60 -.10 1.70 2 7 1620 ---- 2.30B 1.60A 2.30B 1.80 -.10 1.90 1 1625 ---- 2.60B 1.80A 2.60B 2.10 -.10 2.20 10 15 1630 ---- 2.90B 2.00A 2.90B 2.40 -.10 2.50 1635 ---- 3.30B 2.20A 3.30B 2.70 -.10 2.80 5 1640 ---- 3.80B 2.50A 3.80B 3.10 -.10 3.20 3 1645 ---- 4.30B 2.80A 4.30B 3.50 -.10 3.60 3 1650 ---- 4.90B 3.20A 4.90B 4.00 -.10 4.10 5 9 1655 ---- 5.60B 3.60A 5.60B 4.50 -.10 4.60 2 1660 ---- 6.30B 4.00A 6.30B 5.10 -.10 5.20 1665 ---- 7.20B 4.50A 7.20B 5.80 UNCH 5.80 5 5 1670 ---- 8.10B 5.10A 8.10B 6.60 UNCH 6.60 5 5 1675 ---- 9.20B 5.80A 9.20B 7.40 UNCH 7.40 4 4 1680 ---- 10.30B 6.50A 10.30B 8.40 +.10 8.30 1685 ---- 11.60B 7.30A 11.60B 9.50 +.10 9.40 1 11 1690 ---- 13.10B 8.30A 13.10B 10.70 +.10 10.60 1 5 1695 ---- 14.70B 9.40A 14.70B 12.10 +.20 11.90 1 1700 ---- 16.40B 10.60A 16.40B 13.60 +.20 13.40 4 4 1705 ---- 18.30B 11.90A 18.30B 15.20 +.20 15.00 1710 ---- 20.40B 13.40A 20.40B 17.00 +.20 16.80 5 5 1715 ---- 22.70B 15.00A 22.70B 19.00 +.30 18.70 13 13 1720 ---- 25.20B 16.80A 25.20B 21.10 +.30 20.80 5 5 1725 26.00 27.80B 18.80A 18.80A 23.50 +.40 3 23.10 3 3 1730 ---- 30.60B 20.90A 30.60B 26.00 +.40 25.60 1735 ---- 33.60B 23.20A 33.60B 28.70 +.50 28.20 1740 ---- 36.70B 25.80A 36.70B 31.60 +.60 31.00 1745 ---- 39.90B 28.40A 39.90B 34.60 +.70 33.90 1750 ---- 43.40B 31.20A 43.40B 37.80 +.70 37.10 1755 ---- 47.00B 34.20A 47.00B 41.20 +.90 40.30 1760 ---- 50.80B 37.40A 50.80B 44.70 +.90 43.80 1765 ---- 54.60B 40.70A 54.60B 48.40 +1.10 47.30 1770 ---- 58.60B 44.20A 58.60B 52.20 +1.20 51.00 1775 ---- 62.70B 47.80A 62.70B 56.10 +1.20 54.90 1780 ---- 66.90B 51.50A 66.90B 60.10 +1.30 58.80 1785 ---- 71.20B 55.40A 71.20B 64.20 +1.30 62.90 1790 ---- 75.50B 59.30A 75.50B 68.50 +1.50 67.00 1795 ---- 79.90B 63.40A 79.90B 72.80 +1.50 71.30 1800 ---- 84.40B 67.50A 84.40B 77.10 +1.50 75.60 1805 ---- 88.90B 71.80A 88.90B 81.60 +1.60 80.00 1810 ---- 93.50B 76.10A 93.50B 86.10 +1.70 84.40 1815 ---- 98.20B 80.50A 98.20B 90.70 +1.70 89.00 1820 ---- 102.90B 85.00A 102.90B 95.30 +1.80 93.50 1825 ---- 107.60B 89.50A 107.60B 99.90 +1.70 98.20 1830 ---- 112.30B 94.10A 112.30B 104.60 +1.80 102.80 1835 ---- 117.10B 100.50A 117.10B 109.30 +1.80 107.50 1840 ---- 121.90B 105.10A 121.90B 114.10 +1.80 112.30 1845 ---- 126.80B 109.80A 126.80B 118.90 +1.90 117.00 1850 ---- 131.60B 112.80A 131.60B 123.70 +1.90 121.80 1855 ---- 136.10B 119.30A 136.10B 128.50 +1.90 126.60 1860 ---- 141.00B 124.10A 141.00B 133.40 +1.90 131.50 1865 ---- 145.90B 129.00A 145.90B 138.20 +1.90 136.30 1870 ---- 150.80B 134.10A 150.80B 143.10 +1.90 141.20 1875 ---- 155.60B 140.50A 155.60B 148.00 +2.00 146.00 1880 ---- 160.80B 143.80A 160.80B 152.90 +2.00 150.90 1885 ---- 165.70B 148.70A 165.70B 157.80 +2.00 155.80 1890 ---- 170.50B 153.60A 170.50B 162.70 +2.00 160.70 1895 ---- 175.40B 158.50A 175.40B 167.60 +1.90 165.70 1900 ---- ---- ---- 164.90A 172.60 ---- ---- 1905 ---- ---- ---- 168.30A 177.50 ---- ---- 1910 ---- ---- ---- 173.30A 182.50 ---- ---- 1915 ---- ---- ---- 179.80A 187.40 ---- ---- 1920 ---- ---- ---- 183.20A 192.40 ---- ---- 1925 ---- ---- ---- 190.80A 197.40 ---- ---- 1930 ---- ---- ---- 195.80A 202.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 66 174 G4W NOV22 Gold Weekly Wednesday Option - Week 4 CALL 1445 ---- 292.70B 275.20A 275.20A 282.80 -2.20 285.00 1450 ---- 288.50B 269.60A 269.60A 277.80 -2.20 280.00 1455 ---- 282.70B 265.10A 265.10A 272.80 -2.20 275.00 1460 ---- 277.70B 260.10A 260.10A 267.80 -2.20 270.00 1465 ---- 272.70B 255.10A 255.10A 262.80 -2.20 265.00 1470 ---- 267.70B 250.10A 250.10A 257.80 -2.20 260.00 1475 ---- 262.70B 245.20A 245.20A 252.80 -2.20 255.00 1480 ---- 257.70B 240.10A 240.10A 247.80 -2.20 250.00 1485 ---- 252.70B 235.10A 235.10A 242.80 -2.20 245.00 1490 ---- 247.70B 229.90A 229.90A 237.80 -2.20 240.00 1495 ---- 242.70B 225.10A 225.10A 232.80 -2.20 235.00 1500 ---- 239.50B 219.60A 219.60A 227.80 -2.20 230.00 1505 ---- 232.70B 215.10A 215.10A 222.80 -2.20 225.00 1510 ---- 228.00B 210.10A 210.10A 217.80 -2.20 220.00 1515 ---- 223.00B 205.10A 205.10A 212.80 -2.20 215.00 1520 ---- 218.00B 200.20A 200.20A 207.80 -2.20 210.00 1525 ---- 213.00B 195.20A 195.20A 202.90 -2.10 205.00 1530 ---- 208.00B 190.20A 190.20A 197.90 -2.10 200.00 1535 ---- 203.00B 185.20A 185.20A 192.90 -2.10 195.00 1540 ---- 198.00B 180.20A 180.20A 187.90 -2.20 190.10 1545 ---- 192.80B 175.20A 175.20A 182.90 -2.20 185.10 1550 ---- 189.60B 169.80A 169.80A 178.00 -2.10 180.10 1555 ---- 183.10B 165.20A 165.20A 173.00 -2.10 175.10 1560 ---- 174.80B 160.20A 160.20A 168.00 -2.20 170.20 1565 ---- 169.80B 155.30A 155.30A 163.10 -2.10 165.20 1570 ---- 164.90B 150.40A 150.40A 158.10 -2.20 160.30 1575 ---- 162.50B 145.40A 145.40A 153.20 -2.10 155.30 1580 ---- 156.20B 140.40A 140.40A 148.20 -2.20 150.40 1585 ---- 152.60B 135.60A 135.60A 143.30 -2.10 145.40 1590 ---- 146.30B 130.60A 130.60A 138.40 -2.10 140.50 1595 ---- 142.80B 125.80A 125.80A 133.40 -2.20 135.60 1600 ---- 139.90B 120.60A 120.60A 128.50 -2.20 130.70 1605 ---- 131.40B 116.00A 116.00A 123.70 -2.10 125.80 1610 ---- 126.50B 111.10A 111.10A 118.80 -2.20 121.00 1615 ---- 123.30B 106.10A 106.10A 113.90 -2.20 116.10 1620 ---- 118.50B 101.30A 101.30A 109.10 -2.20 111.30 1625 ---- 113.60B 96.50A 96.50A 104.30 -2.20 106.50 1630 ---- 109.70B 91.80A 91.80A 99.50 -2.20 101.70 1635 ---- 105.90B 87.20A 87.20A 94.80 -2.20 97.00 1640 ---- 101.10B 82.60A 82.60A 90.10 -2.20 92.30 1645 ---- 96.30B 78.00A 78.00A 85.40 -2.20 87.60 1650 ---- 91.60B 73.50A 73.50A 80.80 -2.20 83.00 1655 ---- 87.00B 69.10A 69.10A 76.30 -2.10 78.40 1 1660 ---- 82.30B 64.80A 64.80A 71.80 -2.20 74.00 1665 ---- 77.80B 60.60A 60.60A 67.40 -2.10 69.50 1670 62.50 73.30B 56.40A 66.20B 63.10 -2.10 2 65.20 2 1675 ---- 68.90B 52.40A 52.40A 58.90 -2.10 61.00 1 1680 ---- 64.50B 48.60A 48.60A 54.80 -2.00 56.80 1685 ---- 60.30B 44.80A 44.80A 50.80 -2.00 52.80 1690 ---- 56.10B 41.20A 41.20A 47.00 -1.90 48.90 1 1695 ---- 52.10B 37.80A 37.80A 43.30 -1.90 45.20 1 1700 ---- 48.20B 34.40A 34.40A 39.70 -1.90 41.60 1 8 1705 ---- 44.40B 31.30A 31.30A 36.30 -1.80 38.10 3 1710 ---- 40.90B 28.40A 28.40A 33.10 -1.80 34.90 6 1715 32.10 37.40B 25.50A 25.70A 30.00 -1.80 1 31.80 2 2 1720 27.80 34.20B 22.90A 24.60A 27.20 -1.70 2 28.90 1 250 1725 ---- 31.10B 20.50A 20.50A 24.50 -1.60 26.10 1730 ---- 28.20B 18.30A 18.30A 22.00 -1.60 23.60 1 1735 ---- 25.50B 16.30A 16.30A 19.70 -1.60 21.30 5 1740 ---- 23.00B 14.50A 14.50A 17.60 -1.50 19.10 1 15 1745 ---- 20.60B 12.90A 12.90A 15.70 -1.40 17.10 1750 ---- 18.50B 11.40A 11.40A 14.00 -1.30 15.30 1 1755 ---- 16.50B 10.10A 10.10A 12.40 -1.30 13.70 1760 9.80 14.70B 8.90A 14.70B 11.00 -1.20 8 12.20 1 1765 ---- 13.10B 7.80A 7.80A 9.70 -1.10 1 10.80 2 1770 9.60 11.60B 6.90A 7.20A 8.60 -1.00 5 9.60 10 9 1775 ---- 10.30B 6.10A 6.10A 7.60 -.90 8.50 1 1780 ---- 9.10B 5.40A 5.40A 6.70 -.90 7.60 6 2 1785 ---- 8.10B 4.80A 4.80A 5.90 -.80 6.70 5 10 1790 5.80 7.10B 4.20A 4.20A 5.20 -.80 2 6.00 1795 ---- 6.30B 3.70A 3.70A 4.60 -.70 5.30 1 1800 5.00 5.50B 3.30A 3.40A 4.10 -.60 5 4.70 1 1805 5.10 5.10 2.90A 3.00A 3.60 -.60 5 4.20 1810 ---- 4.30B 2.60A 2.60A 3.20 -.50 3.70 1815 ---- 3.80B 2.30A 2.30A 2.80 -.50 3.30 1820 ---- 3.30B 2.10A 2.10A 2.50 -.40 2.90 3 1825 ---- 2.90B 1.90A 1.90A 2.20 -.40 2.60 1830 ---- 2.60B 1.70A 1.70A 1.90 -.40 2.30 8 1835 ---- 2.20B 1.50A 1.50A 1.70 -.30 2.00 2 1840 ---- 2.00B 1.40A 1.40A 1.50 -.30 1.80 1845 ---- 1.70B 1.20A 1.20A 1.40 -.20 1.60 1850 ---- 1.50B 1.10A 1.10A 1.20 -.20 1.40 11 1855 ---- 1.40B 1.00A 1.00A 1.10 -.20 1.30 1 1860 1.10 1.20B 1.00A 1.00A .90 -.20 1 1.10 1865 ---- 1.10B .90A .90A .80 -.20 1.00 1 11 1870 ---- 1.00B .80A 1.00B .80 -.10 .90 1875 ---- .90B .70A .90B .70 -.10 .80 1880 ---- .80B ---- .80B .60 -.10 .70 1885 ---- ---- .60A .60A .50 -.20 .70 1890 ---- .70B ---- .70B .50 -.10 .60 1895 ---- .60B ---- .60B .40 -.10 .50 1900 ---- ---- ---- .50A .40 ---- ---- 1905 ---- ---- ---- .50A .30 ---- ---- 1910 ---- ---- ---- .50A .30 ---- ---- 1915 ---- ---- ---- .50A .30 ---- ---- 1920 ---- ---- ---- .40A .20 ---- ---- 1925 ---- ---- ---- .40A .20 ---- ---- 1930 ---- ---- ---- .40A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 27 360 G4W NOV22 Gold Weekly Wednesday Option - Week 4 PUT 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 2 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 6 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1 1500 ---- ---- ---- ---- .10 UNCH .10 1505 ---- ---- ---- ---- .10 UNCH .10 1 1510 ---- ---- ---- ---- .10 UNCH .10 1 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .20 +.10 .10 1525 ---- ---- ---- ---- .20 +.10 .10 2 1530 ---- .20B ---- .20B .20 +.10 .10 1535 ---- ---- ---- ---- .20 UNCH .20 2 1540 ---- ---- ---- ---- .20 UNCH .20 1545 ---- ---- ---- ---- .30 +.10 .20 2 1550 ---- .30B ---- ---- .30 +.10 .20 2 7 1555 ---- ---- ---- ---- .30 UNCH .30 1 1560 ---- ---- ---- ---- .40 +.10 .30 8 1565 ---- ---- ---- ---- .40 UNCH .40 1570 ---- ---- ---- ---- .40 UNCH .40 3 3 1575 ---- ---- .40A .40A .50 UNCH .50 1 1 1580 ---- .60B ---- ---- .60 +.10 .50 1 1585 ---- ---- .50A .50A .60 UNCH .60 1 1590 ---- ---- .60A .60A .70 UNCH .70 6 1595 ---- .80B ---- .80B .80 +.10 .70 1600 ---- .90B .70A .70A .90 +.10 .80 1 1605 ---- 1.10B .80A .80A 1.00 UNCH 1.00 1 1610 1.00 1.20B .90A 1.20B 1.10 UNCH 1 1.10 1615 ---- 1.40B 1.00A 1.40B 1.20 UNCH 1.20 1 1620 ---- 1.60B 1.20A 1.60B 1.40 UNCH 1.40 1625 ---- 1.90B 1.30A 1.90B 1.60 UNCH 1.60 2 1630 ---- 2.20B 1.50A 2.20B 1.80 UNCH 1.80 1635 ---- 2.50B 1.70A 2.50B 2.10 UNCH 2.10 1 2 1640 ---- 2.90B 1.90A 2.90B 2.40 UNCH 2.40 1645 ---- 3.40B 2.10A 3.40B 2.70 UNCH 2.70 1650 ---- 3.90B 2.40A 3.90B 3.10 UNCH 3.10 1 2 1655 ---- 4.50B 2.80A 4.50B 3.60 +.10 3.50 1 1660 ---- 5.10B 3.10A 5.10B 4.10 +.10 4.00 2 14 1665 ---- 5.90B 3.60A 5.90B 4.70 +.10 4.60 1670 ---- 6.70B 4.00A 6.70B 5.40 +.10 5.30 1 1675 7.20 7.70B 4.60A 7.70B 6.20 +.20 1 6.00 7 7 1680 ---- 8.80B 5.30A 8.80B 7.10 +.20 6.90 60 1685 ---- 10.00B 6.00A 10.00B 8.10 +.20 7.90 6 13 1690 ---- 11.40B 6.80A 11.40B 9.20 +.20 9.00 3 1 1695 ---- 12.90B 7.80A 12.90B 10.50 +.30 10.20 5 5 1700 ---- 14.60B 8.90A 14.60B 11.90 +.30 1 11.60 6 1705 ---- 16.50B 10.10A 16.50B 13.50 +.30 1 13.20 1710 ---- 18.60B 11.50A 18.60B 15.30 +.40 14.90 3 3 1715 ---- 20.80B 13.10A 20.80B 17.20 +.40 16.80 1720 ---- 23.30B 14.80A 23.30B 19.40 +.50 18.90 8 8 1725 ---- 25.90B 16.80A 25.90B 21.70 +.60 21.10 1730 ---- 28.70B 18.90A 28.70B 24.20 +.60 23.60 1735 ---- 31.70B 21.20A 31.70B 26.90 +.60 26.30 1740 ---- 34.90B 24.10A 34.90B 29.80 +.70 29.10 1745 ---- 38.30B 26.70A 38.30B 32.90 +.80 32.10 1750 ---- 41.90B 29.60A 41.90B 36.10 +.80 35.30 1755 ---- 45.50B 32.60A 45.50B 39.60 +1.00 38.60 1760 ---- 49.40B 35.80A 49.40B 43.10 +1.00 42.10 1765 ---- 53.30B 39.10A 53.30B 46.90 +1.10 45.80 1770 ---- 57.40B 42.70A 57.40B 50.70 +1.10 49.60 1775 ---- 61.50B 46.30A 61.50B 54.70 +1.20 53.50 1780 ---- 65.80B 50.10A 65.80B 58.80 +1.30 57.50 1785 ---- 70.10B 54.00A 70.10B 63.00 +1.30 61.70 1790 ---- 74.50B 58.00A 74.50B 67.30 +1.40 65.90 1795 ---- 79.00B 62.20A 79.00B 71.70 +1.50 70.20 1800 ---- 83.60B 66.40A 83.60B 76.20 +1.60 74.60 1805 ---- 88.20B 70.80A 88.20B 80.70 +1.60 79.10 1810 ---- 92.80B 75.10A 92.80B 85.30 +1.70 83.60 1815 ---- 97.50B 79.60A 97.50B 89.90 +1.70 88.20 1820 ---- 102.30B 84.10A 102.30B 94.60 +1.80 92.80 1825 ---- 107.00B 88.70A 107.00B 99.30 +1.80 97.50 1830 ---- 111.80B 93.40A 111.80B 104.00 +1.80 102.20 1835 ---- 116.70B 98.00A 116.70B 108.80 +1.90 106.90 1840 ---- 121.20B 102.70A 121.20B 113.60 +1.90 111.70 1845 ---- 126.00B 107.50A 126.00B 118.40 +1.90 116.50 1850 ---- 131.30B 112.30A 131.30B 123.30 +2.00 121.30 1855 ---- 135.80B 117.10A 135.80B 128.10 +2.00 126.10 1860 ---- 140.60B 122.30A 140.60B 133.00 +2.00 131.00 1865 ---- 145.50B 130.20A 145.50B 137.90 +2.00 135.90 1870 ---- 150.70B 135.20A 150.70B 142.80 +2.00 140.80 1875 ---- 155.40B 140.10A 155.40B 147.70 +2.00 145.70 1880 ---- 160.40B 145.00A 160.40B 152.70 +2.10 150.60 1885 ---- 165.40B 148.40A 165.40B 157.60 +2.10 155.50 1890 ---- 170.50B 154.80A 170.50B 162.50 +2.10 160.40 1895 ---- 175.20B 158.30A 175.20B 167.50 +2.10 165.40 1900 ---- ---- ---- 163.20A 172.40 ---- ---- 1905 ---- ---- ---- 168.20A 177.40 ---- ---- 1910 ---- ---- ---- 175.70A 182.40 ---- ---- 1915 ---- ---- ---- 180.70A 187.30 ---- ---- 1920 ---- ---- ---- 185.70A 192.30 ---- ---- 1925 ---- ---- ---- 190.70A 197.30 ---- ---- 1930 ---- ---- ---- 192.30A 202.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 42 173 G5W NOV22 Gold Weekly Wednesday Option - Week 5 CALL 1445 ---- 292.70B 275.20A 275.20A 282.80 -2.20 285.00 1450 ---- 287.70B 270.10A 270.10A 277.80 -2.20 280.00 1455 ---- 282.70B 265.20A 265.20A 272.80 -2.20 275.00 1460 ---- 277.90B 260.10A 260.10A 267.80 -2.20 270.00 1465 ---- 272.90B 255.10A 255.10A 262.80 -2.20 265.00 1470 ---- 267.90B 250.20A 250.20A 257.80 -2.20 260.00 1475 ---- 262.90B 245.10A 245.10A 252.80 -2.20 255.00 1480 ---- 257.90B 240.10A 240.10A 247.80 -2.20 250.00 1485 ---- 252.90B 235.00A 235.00A 242.80 -2.20 245.00 1490 ---- 247.90B 230.10A 230.10A 237.80 -2.20 240.00 1495 ---- 242.90B 225.20A 225.20A 232.80 -2.20 235.00 1500 ---- 239.50B 219.70A 219.70A 227.90 -2.10 230.00 1505 ---- 233.00B 215.20A 215.20A 222.90 -2.10 225.00 1510 ---- 228.00B 210.30A 210.30A 217.90 -2.20 220.10 1515 ---- 222.80B 205.30A 205.30A 212.90 -2.20 215.10 1520 ---- 217.80B 200.30A 200.30A 207.90 -2.20 210.10 1525 ---- 213.00B 195.30A 195.30A 202.90 -2.20 205.10 1530 ---- 208.00B 190.30A 190.30A 198.00 -2.20 200.20 1535 ---- 199.80B 185.40A 185.40A 193.00 -2.20 195.20 1540 ---- 194.70B 180.50A 180.50A 188.00 -2.20 190.20 1545 ---- 189.70B 175.50A 175.50A 183.10 -2.20 185.30 1550 ---- 189.70B 170.10A 170.10A 178.10 -2.20 180.30 1555 ---- 182.40B 165.40A 165.40A 173.20 -2.20 175.40 1560 ---- 176.00B 160.70A 160.70A 168.20 -2.30 170.50 1565 ---- 172.60B 155.70A 155.70A 163.30 -2.20 165.50 1570 ---- 166.30B 150.80A 150.80A 158.40 -2.20 160.60 1575 ---- 162.80B 146.10A 146.10A 153.50 -2.20 155.70 1580 ---- 157.80B 140.90A 140.90A 148.60 -2.20 150.80 1585 ---- 152.90B 136.20A 136.20A 143.70 -2.30 146.00 1590 ---- 148.00B 131.40A 131.40A 138.80 -2.30 141.10 1595 ---- 143.10B 126.40A 126.40A 134.00 -2.20 136.20 1600 ---- 140.50B 121.40A 121.40A 129.20 -2.20 131.40 1605 ---- 133.70B 117.10A 117.10A 124.40 -2.20 126.60 1610 ---- 128.80B 112.10A 112.10A 119.60 -2.30 121.90 1615 ---- 124.00B 107.50A 107.50A 114.80 -2.30 117.10 1620 ---- 119.30B 102.90A 102.90A 110.10 -2.30 112.40 1625 ---- 114.50B 98.10A 98.10A 105.40 -2.30 107.70 1630 ---- 109.80B 93.40A 93.40A 100.80 -2.30 103.10 1635 ---- 105.10B 88.90A 88.90A 96.10 -2.40 98.50 1640 ---- 100.50B 84.40A 84.40A 91.60 -2.30 93.90 1645 ---- 97.70B 80.00A 80.00A 87.10 -2.30 89.40 1650 ---- 93.10B 75.70A 75.70A 82.60 -2.30 84.90 1655 ---- 88.60B 71.50A 71.50A 78.20 -2.30 80.50 1660 ---- 84.20B 67.30A 67.30A 73.90 -2.20 76.10 1665 ---- 79.70B 63.30A 63.30A 69.70 -2.20 71.90 1670 ---- 75.40B 59.30A 59.30A 65.50 -2.20 67.70 1675 ---- 71.20B 55.40A 55.40A 61.50 -2.10 63.60 1680 ---- 67.00B 51.70A 51.70A 57.60 -2.10 59.70 1685 ---- 62.90B 48.10A 48.10A 53.70 -2.10 55.80 1690 ---- 58.90B 44.60A 44.60A 50.00 -2.10 52.10 1695 ---- 55.10B 41.30A 41.30A 46.50 -2.10 48.60 1700 ---- 51.30B 37.90A 37.90A 43.00 -2.10 45.10 1 1 1705 ---- 47.70B 34.90A 34.90A 39.80 -2.00 41.80 1710 ---- 44.20B 32.10A 32.10A 36.70 -1.90 38.60 1715 ---- 40.90B 29.50A 29.50A 33.70 -1.90 35.60 1720 ---- 37.70B 26.90A 26.90A 30.90 -1.90 32.80 1725 ---- 34.70B 24.60A 24.60A 28.30 -1.80 30.10 1730 ---- 31.90B 22.30A 22.30A 25.80 -1.70 27.50 1735 ---- 29.20B 20.30A 20.30A 23.50 -1.60 25.10 1740 ---- 26.70B 18.30A 18.30A 21.30 -1.60 22.90 1745 ---- 24.30B 16.60A 16.60A 19.30 -1.60 3 20.90 2 70 1750 ---- 22.10B 15.00A 15.00A 17.50 -1.50 3 19.00 5 1755 ---- 20.10B 13.50A 20.10B 15.80 -1.40 17.20 1760 ---- 18.30B 12.10A 18.30B 14.30 -1.30 15.60 1765 ---- 16.60B 10.90A 16.60B 12.90 -1.20 1 14.10 1 1770 ---- 15.00B 9.80A 9.80A 11.60 -1.20 12.80 1775 ---- 13.50B 8.80A 8.80A 10.50 -1.10 11.60 1780 ---- 12.20B 7.90A 7.90A 9.40 -1.10 10.50 4 4 1785 ---- 11.00B 7.10A 7.10A 8.50 -1.00 9.50 4 5 1790 8.30 10.00B 6.40A 6.60A 7.70 -.80 2 8.50 1 1 1795 7.40 9.00B 5.80A 7.50B 6.90 -.80 5 7.70 5 5 1800 ---- 8.10B 5.20A 5.20A 6.20 -.80 7.00 12 12 1805 ---- 7.30B 4.70A 4.70A 5.60 -.70 6.30 5 5 1810 ---- 6.50B 4.30A 4.30A 5.00 -.60 5.60 25 25 1815 ---- 5.90B 3.80A 3.80A 4.50 -.60 5.10 1820 ---- 5.30B 3.50A 3.50A 4.10 -.50 4.60 10 10 1825 ---- 4.70B 3.10A 3.10A 3.70 -.40 4.10 5 5 1830 ---- 4.30B 2.80A 2.80A 3.30 -.40 3.70 1835 ---- 3.80B 2.60A 2.60A 3.00 -.40 3.40 1840 ---- 3.40B 2.30A 2.30A 2.70 -.30 3.00 1845 ---- 3.10B 2.10A 2.10A 2.40 -.30 2.70 1850 ---- 2.80B 2.00A 2.00A 2.20 -.30 2.50 3 1855 ---- 2.50B 1.80A 1.80A 2.00 -.30 2.30 1860 ---- 2.30B 1.70A 1.70A 1.80 -.30 2.10 5 1865 ---- 2.10B 1.50A 1.50A 1.60 -.30 1.90 1870 ---- 1.90B 1.40A 1.40A 1.50 -.20 1.70 1875 ---- 1.70B 1.30A 1.30A 1.40 -.20 1.60 1880 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 1885 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1890 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1895 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1900 ---- ---- ---- 1.00A .90 ---- ---- 1905 ---- ---- ---- .90A .90 ---- ---- 1910 ---- ---- ---- .90A .80 ---- ---- 1915 ---- ---- ---- .80A .70 ---- ---- 1920 ---- ---- ---- .80A .70 ---- ---- 1925 ---- ---- ---- .80A .60 ---- ---- 1930 ---- ---- ---- .70A .60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 74 157 G5W NOV22 Gold Weekly Wednesday Option - Week 5 PUT 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH 1 .10 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .20 +.10 .10 1475 ---- ---- ---- ---- .20 +.10 .10 1480 ---- ---- ---- ---- .20 +.10 .10 1485 ---- ---- ---- ---- .20 +.10 .10 1490 ---- ---- ---- ---- .20 UNCH .20 1495 ---- ---- ---- ---- .20 UNCH .20 1500 ---- ---- ---- ---- .20 UNCH .20 1505 ---- ---- ---- ---- .30 +.10 .20 1510 ---- ---- ---- ---- .30 +.10 .20 1515 ---- ---- ---- ---- .30 UNCH .30 1520 ---- ---- ---- ---- .30 UNCH .30 2 1525 ---- ---- ---- ---- .40 +.10 .30 1530 ---- ---- ---- ---- .40 UNCH .40 3 1535 ---- ---- ---- ---- .40 UNCH .40 24 1540 ---- ---- ---- ---- .50 +.10 .40 1545 ---- ---- ---- ---- .50 UNCH .50 15 1550 .50 .50 .50 .50 .50 -.10 2 .60 5 1555 ---- ---- ---- ---- .60 UNCH .60 1560 ---- ---- ---- ---- .70 UNCH .70 1565 ---- ---- .70A .70A .70 -.10 .80 1570 ---- .90B ---- .90B .80 UNCH 1 .80 1575 ---- 1.00B ---- 1.00B .90 UNCH .90 1580 ---- 1.10B .90A 1.10B 1.00 UNCH 1.00 1585 ---- 1.30B 1.00A 1.00A 1.10 -.10 1.20 1590 ---- 1.40B 1.10A 1.40B 1.20 -.10 1.30 1595 ---- 1.60B 1.20A 1.20A 1.40 -.10 1.50 1600 ---- 1.80B 1.40A 1.80B 1.60 UNCH 1 1.60 7 1605 ---- 2.00B 1.50A 2.00B 1.80 UNCH 1.80 1610 ---- 2.30B 1.70A 2.30B 2.00 -.10 2.10 1 1615 ---- 2.60B 1.90A 2.60B 2.20 -.10 2.30 1620 ---- 2.90B 2.10A 2.90B 2.50 -.10 1 2.60 2 1625 ---- 3.30B 2.40A 3.30B 2.80 -.10 1 2.90 1 2 1630 ---- 3.70B 2.70A 3.70B 3.10 -.10 3.20 1635 ---- 4.20B 3.00A 4.20B 3.50 -.10 1 3.60 1 1640 ---- 4.80B 3.30A 4.80B 3.90 -.10 4.00 200 201 1645 ---- 5.40B 3.70A 5.40B 4.40 -.10 4.50 200 200 1650 ---- 6.00B 4.10A 6.00B 5.00 UNCH 5.00 2 278 1655 ---- 6.80B 4.60A 6.80B 5.60 UNCH 5.60 1660 ---- 7.60B 5.10A 7.60B 6.20 -.10 6.30 1665 ---- 8.50B 5.70A 8.50B 7.00 UNCH 7.00 1670 ---- 9.50B 6.30A 9.50B 7.80 UNCH 7.80 1675 ---- 10.60B 7.00A 10.60B 8.80 +.10 8.70 1680 ---- 11.90B 7.90A 11.90B 9.80 UNCH 9.80 2 1 1685 ---- 13.20B 8.80A 13.20B 11.00 +.10 10.90 7 6 1690 ---- 14.70B 9.80A 14.70B 12.30 +.10 12.20 5 4 1695 ---- 16.40B 10.90A 16.40B 13.70 +.10 13.60 1700 ---- 18.20B 12.20A 18.20B 15.30 +.10 15.20 4 4 1705 ---- 20.20B 13.60A 20.20B 17.00 +.20 16.80 1710 ---- 22.30B 15.10A 22.30B 18.90 +.20 18.70 1715 23.50 24.60B 16.80A 24.60B 20.90 +.30 5 20.60 6 6 1720 ---- 27.00B 18.70A 27.00B 23.10 +.30 22.80 1725 ---- 29.60B 20.70A 29.60B 25.50 +.40 25.10 1730 ---- 32.40B 22.90A 32.40B 28.00 +.50 27.50 3 3 1735 ---- 35.30B 25.20A 35.30B 30.70 +.60 30.10 1740 ---- 38.50B 27.60A 38.50B 33.50 +.60 32.90 1745 ---- 41.70B 30.40A 41.70B 36.50 +.70 35.80 1750 ---- 45.20B 33.20A 45.20B 39.70 +.80 38.90 1755 ---- 48.70B 36.20A 48.70B 43.00 +.80 42.20 1760 ---- 52.40B 39.30A 52.40B 46.40 +.80 45.60 1765 ---- 56.20B 42.60A 56.20B 50.00 +.90 49.10 1770 ---- 60.10B 46.00A 60.10B 53.70 +1.00 52.70 1775 ---- 64.10B 49.60A 64.10B 57.60 +1.10 56.50 1780 ---- 68.20B 53.20A 68.20B 61.50 +1.10 60.40 1785 ---- 72.40B 57.00A 72.40B 65.60 +1.20 64.40 1790 ---- 76.70B 60.90A 76.70B 69.70 +1.30 68.40 1795 ---- 81.00B 64.90A 81.00B 74.00 +1.40 72.60 1800 ---- 85.40B 69.00A 85.40B 78.30 +1.50 76.80 1805 ---- 89.90B 73.10A 89.90B 82.70 +1.60 81.10 1810 ---- 94.40B 77.40A 94.40B 87.10 +1.60 85.50 1815 ---- 99.00B 81.70A 99.00B 91.60 +1.70 89.90 1820 ---- 103.60B 86.10A 103.60B 96.10 +1.70 94.40 1825 ---- 107.70B 90.50A 107.70B 100.70 +1.70 99.00 1830 ---- 112.50B 95.00A 112.50B 105.30 +1.80 103.50 1835 ---- 117.20B 99.60A 117.20B 110.00 +1.80 108.20 1840 ---- 122.00B 104.20A 122.00B 114.70 +1.90 112.80 1845 ---- 126.70B 110.50A 126.70B 119.40 +1.90 117.50 1850 ---- 132.10B 113.50A 132.10B 124.20 +1.90 122.30 1855 ---- 136.40B 119.90A 136.40B 129.00 +1.90 127.10 1860 ---- 141.20B 124.70A 141.20B 133.80 +2.00 131.80 1865 ---- 146.10B 129.50A 146.10B 138.60 +1.90 136.70 1870 ---- 151.00B 134.30A 150.90B 143.50 +2.00 141.50 1875 ---- 155.80B 139.10A 155.80B 148.40 +2.00 146.40 1880 ---- 160.90B 145.70A 160.80B 153.20 +2.00 151.20 1885 ---- 165.70B 149.10A 165.70B 158.10 +2.00 156.10 1890 ---- 170.60B 154.00A 170.60B 163.10 +2.10 161.00 1895 ---- 175.50B 158.90A 175.50B 168.00 +2.10 165.90 1900 ---- ---- ---- 165.20A 172.90 ---- ---- 1905 ---- ---- ---- 168.70A 177.80 ---- ---- 1910 ---- ---- ---- 173.60A 182.80 ---- ---- 1915 ---- ---- ---- 179.90A 187.70 ---- ---- 1920 ---- ---- ---- 185.00A 192.70 ---- ---- 1925 ---- ---- ---- 188.40A 197.60 ---- ---- 1930 ---- ---- ---- 194.90A 202.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 430 765 OG DEC22 Gold Option CALL 1000 ---- 720.50B 706.10A 706.10A 713.70 -2.30 716.00 1010 ---- 710.40B 695.80A 695.80A 703.70 -2.30 706.00 1020 ---- 700.40B 685.80A 685.80A 693.70 -2.30 696.00 1025 ---- 695.40B 681.10A 681.10A 688.70 -2.30 691.00 1030 ---- 690.40B 675.80A 675.80A 683.70 -2.30 686.00 1040 ---- 680.40B 666.10A 666.10A 673.70 -2.30 676.00 1050 ---- 670.40B 656.00A 656.00A 663.70 -2.30 666.00 1060 ---- 660.50B 645.80A 645.80A 653.70 -2.30 656.00 1070 ---- 650.50B 635.80A 635.80A 643.70 -2.30 646.00 1075 ---- 645.50B 631.10A 631.10A 638.70 -2.30 641.00 1080 ---- 640.50B 626.00A 626.00A 633.70 -2.30 636.00 1085 ---- 635.40B 621.10A 621.10A 628.70 -2.30 631.00 1090 ---- 630.50B 616.10A 616.10A 623.70 -2.30 626.00 1095 ---- 625.50B 611.10A 611.10A 618.70 -2.30 621.00 1100 ---- 620.50B 606.00A 606.00A 613.70 -2.30 616.00 2 1105 ---- 615.50B 601.10A 601.10A 608.70 -2.30 611.00 1110 ---- 610.40B 596.10A 596.10A 603.70 -2.30 606.00 1115 ---- 605.50B 591.10A 591.10A 598.70 -2.30 601.00 1120 ---- 600.50B 586.00A 586.00A 593.70 -2.30 596.00 1125 ---- 595.50B 581.10A 581.10A 588.70 -2.30 591.00 1130 ---- 590.40B 576.10A 576.10A 583.70 -2.30 586.00 1135 ---- 585.50B 571.10A 571.10A 578.70 -2.30 581.00 1140 ---- 580.50B 566.10A 566.10A 573.70 -2.30 576.00 1145 ---- 575.50B 560.80A 560.80A 568.70 -2.30 571.00 1150 ---- 570.50B 556.00A 556.00A 563.70 -2.30 566.00 1155 ---- 565.50B 550.80A 550.80A 558.70 -2.30 561.00 1160 ---- 560.50B 546.10A 546.10A 553.70 -2.30 556.00 1165 ---- 555.50B 541.10A 541.10A 548.70 -2.30 551.00 1170 ---- 550.50B 536.10A 536.10A 543.70 -2.30 546.00 1175 ---- 545.40B 531.10A 531.10A 538.70 -2.30 541.00 1180 ---- 540.40B 526.00A 526.00A 533.70 -2.30 536.00 1185 ---- 535.50B 521.00A 521.00A 528.70 -2.30 531.00 1190 ---- 530.50B 516.00A 516.00A 523.70 -2.30 526.00 1195 ---- 525.50B 511.10A 511.10A 518.70 -2.30 521.00 1200 ---- 520.50B 506.00A 506.00A 513.70 -2.30 516.00 8 1205 ---- 515.50B 501.00A 501.00A 508.70 -2.30 511.00 1210 ---- 510.50B 496.00A 496.00A 503.70 -2.30 506.00 1215 ---- 505.50B 491.10A 491.10A 498.70 -2.30 501.00 1220 ---- 500.50B 486.00A 486.00A 493.70 -2.30 496.00 1225 ---- 495.50B 481.10A 481.10A 488.70 -2.30 491.00 1230 ---- 490.50B 476.00A 476.00A 483.70 -2.30 486.00 1235 ---- 485.50B 471.00A 471.00A 478.70 -2.30 481.00 1240 ---- 480.50B 466.00A 466.00A 473.70 -2.30 476.00 1245 ---- 475.50B 461.00A 461.00A 468.70 -2.30 471.00 1250 ---- 470.50B 456.00A 456.00A 463.70 -2.30 466.00 1255 ---- 465.40B 451.00A 451.00A 458.70 -2.30 461.00 1260 ---- 460.50B 446.00A 446.00A 453.70 -2.30 456.00 1265 ---- 455.50B 441.00A 441.00A 448.70 -2.30 451.00 1270 ---- 450.50B 436.00A 436.00A 443.70 -2.30 446.00 1275 ---- 445.50B 431.00A 431.00A 438.70 -2.30 441.00 1280 ---- 440.50B 426.00A 426.00A 433.70 -2.30 436.00 1285 ---- 435.50B 421.00A 421.00A 428.70 -2.30 431.00 1290 ---- 430.50B 416.00A 416.00A 423.70 -2.30 426.00 1295 ---- 425.50B 411.00A 411.00A 418.70 -2.30 421.00 1300 ---- 420.50B 405.90A 405.90A 413.70 -2.30 416.00 1305 ---- 415.50B 401.00A 401.00A 408.70 -2.30 411.00 1310 ---- 410.50B 396.00A 396.00A 403.70 -2.30 406.00 1315 ---- 405.50B 391.00A 391.00A 398.70 -2.30 401.00 1320 ---- 400.50B 386.00A 386.00A 393.70 -2.30 396.00 1325 ---- 395.50B 381.00A 381.00A 388.70 -2.30 391.00 1 1330 ---- 390.50B 376.00A 376.00A 383.70 -2.30 386.00 1335 ---- 385.50B 371.00A 371.00A 378.70 -2.30 381.00 1340 ---- 380.50B 366.00A 366.00A 373.70 -2.30 376.00 1345 ---- 375.50B 361.00A 361.00A 368.70 -2.30 371.00 1350 ---- 370.50B 356.00A 356.00A 363.70 -2.30 366.00 17 1355 ---- 365.50B 351.00A 351.00A 358.70 -2.30 361.00 1360 ---- 360.50B 346.00A 346.00A 353.70 -2.30 356.00 1365 ---- 355.50B 341.00A 341.00A 348.70 -2.30 351.00 1370 ---- 350.50B 336.00A 336.00A 343.70 -2.30 346.00 1375 ---- 345.50B 331.00A 331.00A 338.70 -2.30 341.00 1380 ---- 340.50B 326.00A 326.00A 333.70 -2.30 336.00 1385 ---- 335.50B 321.00A 321.00A 328.70 -2.30 331.00 1390 ---- 330.50B 316.00A 316.00A 323.70 -2.30 326.00 1395 ---- 325.50B 311.00A 311.00A 318.70 -2.30 321.00 1400 ---- 320.50B 305.90A 305.90A 313.70 -2.30 316.00 1659 1405 ---- 315.40B 301.00A 301.00A 308.70 -2.30 311.00 1410 ---- 310.40B 296.00A 296.00A 303.70 -2.30 306.00 1415 ---- 305.50B 291.00A 291.00A 298.70 -2.30 301.00 1420 ---- 300.50B 285.90A 285.90A 293.70 -2.30 296.00 1425 ---- 295.50B 281.00A 281.00A 288.70 -2.30 291.00 1430 ---- 290.50B 276.00A 276.00A 283.70 -2.30 286.00 1435 ---- 285.50B 271.00A 271.00A 278.70 -2.30 281.00 1440 ---- 280.50B 265.90A 265.90A 273.70 -2.30 276.00 1445 ---- 275.50B 261.00A 261.00A 268.70 -2.30 271.00 1450 ---- 275.40B 255.40A 255.40A 263.70 -2.30 266.00 15 1455 ---- 265.50B 251.00A 251.00A 258.70 -2.30 261.00 1460 ---- 260.50B 245.70A 245.70A 253.70 -2.30 256.00 1465 ---- 255.50B 240.70A 240.70A 248.70 -2.30 251.00 1470 ---- 250.50B 235.70A 235.70A 243.70 -2.30 246.00 1475 ---- 245.80B 230.70A 230.70A 238.70 -2.30 241.00 1480 ---- 245.20B 225.70A 225.70A 233.70 -2.30 236.00 1485 ---- 240.20B 220.70A 220.70A 228.70 -2.30 231.00 1 1490 ---- 235.20B 215.80A 215.80A 223.70 -2.30 226.00 19 1495 ---- 230.20B 210.80A 210.80A 218.70 -2.30 221.00 1500 ---- 225.50B 205.40A 205.40A 213.70 -2.40 216.10 26 1505 ---- 220.20B 200.80A 200.80A 208.70 -2.40 211.10 1510 ---- 215.20B 195.80A 195.80A 203.70 -2.40 206.10 1515 ---- 210.20B 190.70A 190.70A 198.70 -2.40 201.10 1520 189.50 205.20B 185.70A 190.10B 193.70 -2.40 3 196.10 25 1525 ---- 200.20B 180.70A 180.70A 188.80 -2.30 191.10 1530 180.20 195.30B 175.80A 178.10A 183.80 -2.30 3 186.10 3 1535 ---- 190.30B 170.80A 170.80A 178.80 -2.30 181.10 3 1540 169.70 185.30B 165.80A 168.10A 173.80 -2.40 3 176.20 8 1545 ---- 180.30B 160.80A 160.80A 168.80 -2.40 171.20 1 1550 ---- 175.60B 155.70A 155.70A 163.90 -2.30 166.20 1 6 1555 ---- 170.30B 150.90A 150.90A 158.90 -2.30 161.20 1560 ---- 165.30B 145.90A 145.90A 153.90 -2.30 156.20 35 1565 ---- 160.30B 140.90A 140.90A 149.00 -2.30 151.30 1 1570 ---- 155.40B 136.00A 136.00A 144.00 -2.30 146.30 3 1575 ---- 150.40B 131.10A 131.10A 139.10 -2.30 141.40 1 1580 ---- 145.50B 126.20A 126.20A 134.10 -2.30 136.40 3 60 1585 ---- 140.50B 121.30A 121.30A 129.20 -2.30 131.50 1 1590 ---- 135.60B 116.40A 116.40A 124.30 -2.30 126.60 3 1595 ---- 130.70B 111.60A 111.60A 119.40 -2.30 121.70 21 1600 ---- 126.00B 106.50A 106.50A 114.50 -2.30 116.80 14 85 1605 ---- 120.80B 101.70A 101.70A 109.60 -2.30 111.90 2 1610 ---- 116.00B 96.90A 96.90A 104.80 -2.30 107.10 5 1615 ---- 111.10B 92.10A 92.10A 99.90 -2.40 102.30 3 1620 ---- 106.30B 87.40A 87.40A 95.20 -2.30 97.50 1 40 1625 ---- 101.70B 82.70A 82.70A 90.40 -2.40 92.80 1 167 1630 ---- 96.90B 78.10A 78.10A 85.70 -2.40 88.10 32 283 1635 ---- 92.20B 73.60A 73.60A 81.10 -2.40 83.50 205 1640 69.00 87.50B 69.00 73.70B 76.50 -2.40 11 78.90 16 111 1645 67.00 82.80B 64.70A 69.20B 72.00 -2.30 13 74.30 2 155 1650 63.00 78.20B 60.40A 64.80B 67.50 -2.30 5 69.80 580 2600 1655 ---- 73.60B 56.20A 56.20A 63.20 -2.20 65.40 260 1660 52.40 69.10B 52.10A 52.10A 58.90 -2.20 14 61.10 12 988 1665 55.80 64.70B 48.10A 48.10A 54.70 -2.20 7 56.90 7 276 1670 ---- 60.30B 44.30A 44.30A 50.60 -2.10 52.70 38 692 1675 49.00 56.10B 40.60A 40.60A 46.70 -2.00 35 48.70 870 1815 1680 41.10 52.00B 37.20A 37.20A 42.90 -2.00 80 44.90 48 541 1685 ---- 48.10B 33.80A 33.80A 39.20 -2.00 29 41.20 54 334 1690 ---- 44.20B 30.70A 30.70A 35.80 -1.90 14 37.70 95 1239 1695 28.50 40.50B 27.60A 30.40B 32.50 -1.90 8 34.40 2066 2348 1700 30.80 37.00B 24.50 27.80B 29.40 -1.90 310 31.30 4990 6180 1705 26.30 33.70B 22.20A 33.60B 26.50 -1.80 5 28.30 17 256 1710 24.70 30.60B 19.70A 22.60B 23.80 -1.80 249 25.60 441 2723 1715 21.90 27.60B 17.50A 20.20B 21.30 -1.70 150 23.00 229 700 1720 19.60 24.90B 15.50A 18.00B 19.00 -1.70 175 20.70 423 1607 1725 17.10 22.30B 13.70A 16.00B 16.90 -1.60 890 18.50 1504 4729 1730 14.60 20.00B 12.10A 14.20B 15.00 -1.50 72 16.50 155 856 1735 15.00 17.80B 10.70A 14.70B 13.30 -1.40 100 14.70 70 327 1740 12.20 15.90 9.40A 10.90B 11.70 -1.30 252 13.00 1041 937 1745 10.80 14.10B 8.20A 8.50A 10.30 -1.20 129 11.50 167 345 1750 9.70 12.50B 7.20A 8.50B 9.10 -1.00 1792 10.10 3450 6927 1755 8.60 11.00B 6.30A 7.50B 8.00 -.90 25 8.90 33 460 1760 7.60 9.70B 5.50A 5.70A 7.00 -.80 524 7.80 390 2599 1765 8.50 8.50 4.80A 5.00A 6.10 -.80 349 6.90 451 592 1770 5.30 7.50B 4.20A 4.40A 5.40 -.60 159 6.00 358 1639 1775 4.60 6.60B 3.70A 4.30B 4.70 -.60 513 5.30 1161 3173 1780 4.50 5.70B 3.30A 3.40A 4.10 -.60 82 4.70 165 643 1785 3.70 5.00 2.90A 2.90A 3.60 -.50 49 4.10 48 641 1790 3.30 4.50 2.50A 2.60A 3.20 -.40 36 3.60 64 263 1795 2.70 3.80B 2.20A 2.30A 2.80 -.40 14 3.20 220 382 1800 2.50 3.50 1.90 2.10B 2.40 -.40 263 2.80 4948 8749 1805 3.10 3.10 1.80A 1.80A 2.10 -.40 5 2.50 19 534 1810 2.10 2.60 1.60A 1.70 1.90 -.30 5 2.20 372 917 1815 2.00 2.20B 1.40A 1.40A 1.70 -.20 25 1.90 1 755 1820 1.70 1.90 1.20A 1.20A 1.50 -.20 30 1.70 101 2576 1825 ---- 1.70B 1.10A 1.10A 1.30 -.20 5 1.50 510 1820 1830 1.40 1.50B 1.00A 1.00A 1.20 -.10 3 1.30 207 876 1835 1.20 1.30B .90A .90A 1.00 -.20 4 1.20 300 1840 .90 1.20B .90 .90 .90 -.20 2 1.10 17 510 1845 ---- ---- .80A .80A .80 -.20 1.00 14 150 1850 1.00 1.00 .70 .70 .80 -.10 20 .90 3131 8019 1855 .70 .80B .70 .80B .70 -.10 5 .80 254 671 1860 ---- ---- .60A .60A .60 -.20 .80 55 814 1865 ---- ---- .60A .60A .60 -.10 .70 6 137 1870 .60 .60 .50A .50A .50 -.10 7 .60 3 485 1875 .60 .60 .50A .50A .50 -.10 2 .60 1 3512 1880 ---- ---- .50A .50A .50 -.10 .60 41 407 1885 ---- ---- .40A .40A .40 -.10 .50 21 223 1890 ---- ---- .40A .40A .40 -.10 10 .50 191 1895 ---- ---- .40A .40A .40 -.10 .50 26 202 1900 .40 .40 .40 .40 .40 UNCH 4 .40 1465 7750 1905 ---- ---- ---- ---- .40 UNCH .40 6 325 1910 ---- ---- ---- ---- .40 UNCH .40 8 541 1915 .40 .40 .30A .30A .30 -.10 3 .40 15 359 1920 ---- ---- .30A .30A .30 -.10 .40 702 1925 ---- ---- ---- ---- .30 UNCH .30 10 998 1930 ---- ---- ---- ---- .30 UNCH .30 15 260 1935 ---- ---- ---- ---- .30 UNCH .30 10 81 1940 ---- ---- ---- ---- .30 UNCH .30 515 1945 ---- ---- ---- ---- .30 UNCH .30 168 1950 .20 .20 .20 .20 .30 UNCH 4 .30 1979 11731 1955 .20 .20 .20 .20 .20 -.10 4 .30 413 1960 .20 .20 .20 .20 .20 -.10 9 .30 276 1965 .20 .20 .20 .20 .20 -.10 6 .30 1 101 1970 ---- ---- .20A .20A .20 -.10 .30 1 447 1975 ---- ---- ---- ---- .20 UNCH .20 1 573 1980 ---- ---- ---- ---- .20 UNCH .20 4 165 1985 ---- ---- ---- ---- .20 UNCH .20 17 353 1990 .20 .20 .20 .20 .20 UNCH 14 .20 3 163 1995 ---- ---- ---- ---- .20 UNCH .20 34 81 2000 .20 .20 .10 .10 .20 UNCH 3 .20 167 14679 2005 ---- ---- ---- ---- .20 UNCH .20 149 2010 ---- ---- ---- ---- .20 UNCH .20 334 2015 ---- ---- ---- ---- .10 -.10 .20 10 236 2020 ---- ---- ---- ---- .10 -.10 .20 10 87 2025 ---- ---- ---- ---- .10 -.10 .20 489 2458 2030 ---- ---- ---- ---- .10 -.10 .20 60 917 2035 ---- ---- ---- ---- .10 -.10 .20 24 86 2040 ---- ---- ---- ---- .10 -.10 .20 1 86 2045 ---- ---- ---- ---- .10 -.10 .20 50 185 2050 .10 .10 .10 .10 .10 -.10 2 .20 221 2783 2055 ---- ---- ---- ---- .10 -.10 .20 111 2060 ---- ---- ---- ---- .10 UNCH .10 51 2065 .10 .10 .10 .10 .10 UNCH 15 .10 224 2070 ---- ---- ---- ---- .10 UNCH .10 13 227 2075 .10 .10 .10 .10 .10 UNCH 12 .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 16 11743 2105 ---- ---- ---- ---- .10 UNCH .10 112 2110 ---- ---- ---- ---- .10 UNCH .10 54 2115 .10 .10 .10 .10 .10 UNCH 86 .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 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 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 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 .10 17 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 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 ---- 920.40B 906.10A 906.10A 913.70 -2.30 916.00 8000 ---- ---- ---- ---- .10 UNCH .10 42 825 ---- 895.40B 880.80A 880.80A 888.70 -2.30 891.00 850 ---- 870.50B 855.80A 855.80A 863.70 -2.30 866.00 8500 ---- ---- ---- ---- .10 UNCH .10 62 875 ---- 845.40B 830.80A 830.80A 838.70 -2.30 841.00 900 ---- 820.50B 806.10A 806.10A 813.70 -2.30 816.00 9000 ---- ---- ---- ---- .10 UNCH .10 542 925 ---- 795.40B 780.80A 780.80A 788.70 -2.30 791.00 950 ---- 770.50B 755.80A 755.80A 763.70 -2.30 766.00 975 ---- 745.40B 730.80A 730.80A 738.70 -2.30 741.00 990 ---- 730.40B 716.10A 716.10A 723.70 -2.30 726.00 OG JAN23 Gold Option CALL 1000 ---- 737.80B 720.30A 720.30A 727.80 -2.20 730.00 1050 ---- 687.80B 670.10A 670.10A 677.80 -2.20 680.00 1100 ---- 637.50B 620.20A 620.20A 627.80 -2.20 630.00 1150 ---- 587.60B 570.10A 570.10A 577.80 -2.20 580.00 1175 ---- 562.80B 545.40A 545.40A 552.80 -2.20 555.00 1200 ---- 537.60B 520.00A 520.00A 527.80 -2.20 530.00 1225 ---- 512.50B 495.10A 495.10A 502.80 -2.20 505.00 1250 ---- 487.90B 470.20A 470.20A 477.80 -2.20 480.00 12 1275 ---- 462.60B 445.20A 445.20A 452.80 -2.20 455.00 1300 ---- 437.90B 420.00A 420.00A 427.80 -2.20 430.00 1325 ---- 412.60B 395.00A 395.00A 402.80 -2.20 405.00 1350 ---- 387.90B 370.40A 370.40A 377.80 -2.20 380.00 22 1360 ---- 377.60B 360.10A 360.10A 367.80 -2.20 370.00 1370 ---- 367.60B 350.00A 350.00A 357.80 -2.20 360.00 1375 ---- 362.90B 345.00A 345.00A 352.80 -2.20 355.00 1380 ---- 357.90B 340.00A 340.00A 347.80 -2.20 350.00 1390 ---- 347.90B 330.00A 330.00A 337.80 -2.20 340.00 1400 ---- 337.90B 320.10A 320.10A 327.80 -2.20 330.00 1 1410 ---- 327.90B 310.00A 310.00A 317.80 -2.20 320.00 1420 ---- 317.90B 300.10A 300.10A 307.80 -2.20 310.00 1425 ---- 312.90B 295.00A 295.00A 302.80 -2.20 305.00 1430 ---- 307.90B 290.40A 290.40A 297.80 -2.20 300.00 1440 ---- 297.70B 280.20A 280.20A 287.80 -2.30 290.10 1445 ---- 293.00B 275.00A 275.00A 282.90 -2.20 285.10 1450 ---- 289.60B 269.80A 269.80A 277.90 -2.20 280.10 2 1 1455 ---- 282.90B 265.30A 265.30A 272.90 -2.20 275.10 1460 ---- 274.70B 260.10A 260.10A 267.90 -2.30 270.20 1465 ---- 269.70B 255.20A 255.20A 263.00 -2.20 265.20 2 1470 ---- 264.80B 250.20A 250.20A 258.00 -2.20 260.20 1475 ---- 262.50B 245.30A 245.30A 253.10 -2.20 255.30 1480 ---- 257.60B 240.50A 240.50A 248.10 -2.20 250.30 1485 ---- 251.10B 235.70A 235.70A 243.20 -2.20 245.40 1490 ---- 247.70B 230.70A 230.70A 238.30 -2.20 240.50 1495 ---- 242.80B 225.80A 225.80A 233.30 -2.30 235.60 1500 ---- 240.10B 220.50A 220.50A 228.40 -2.20 230.60 7 1505 ---- 231.50B 215.90A 215.90A 223.50 -2.20 225.70 1510 ---- 226.60B 211.10A 211.10A 218.60 -2.30 220.90 1 1515 ---- 221.80B 206.30A 206.30A 213.70 -2.30 216.00 1520 ---- 216.80B 201.20A 201.20A 208.90 -2.20 211.10 1525 ---- 213.40B 196.50A 196.50A 204.00 -2.30 206.30 1530 ---- 207.00B 191.80A 191.80A 199.20 -2.20 201.40 2 1535 ---- 202.20B 187.00A 187.00A 194.30 -2.30 196.60 1540 ---- 199.10B 182.10A 182.10A 189.50 -2.30 191.80 3 1545 ---- 194.30B 177.40A 177.40A 184.70 -2.30 187.00 1550 ---- 191.40B 172.20A 172.20A 179.90 -2.30 182.20 92 1555 ---- 184.70B 167.80A 167.80A 175.20 -2.30 177.50 4 1560 ---- 179.90B 163.10A 163.10A 170.40 -2.30 172.70 1 1565 ---- 175.10B 158.50A 158.50A 165.70 -2.30 168.00 1570 ---- 170.40B 153.90A 153.90A 161.00 -2.30 163.30 1575 ---- 165.70B 149.00A 149.00A 156.30 -2.40 158.70 1580 ---- 161.00B 144.60A 144.60A 151.70 -2.30 154.00 4 1585 ---- 156.30B 139.70A 139.70A 147.10 -2.30 149.40 1590 ---- 151.70B 135.10A 135.10A 142.50 -2.30 144.80 1595 ---- 147.10B 130.60A 130.60A 137.90 -2.40 140.30 1600 ---- 144.30B 126.20A 126.20A 133.40 -2.40 135.80 151 1605 ---- 139.70B 121.80A 121.80A 128.90 -2.40 131.30 1610 ---- 135.20B 117.40A 117.40A 124.50 -2.30 126.80 1 3 1615 ---- 130.70B 113.10A 113.10A 120.10 -2.30 122.40 1 1620 ---- 126.20B 108.90A 108.90A 115.80 -2.30 118.10 3 1625 ---- 121.80B 104.70A 104.70A 111.50 -2.30 113.80 7 529 1630 ---- 117.50B 100.60A 100.60A 107.30 -2.20 109.50 4 1635 ---- 113.10B 96.60A 96.60A 103.10 -2.30 105.40 1640 ---- 108.90B 92.60A 92.60A 99.00 -2.30 101.30 11 1645 ---- 104.70B 88.70A 88.70A 95.00 -2.20 97.20 2 1650 ---- 100.60B 84.80A 84.80A 91.00 -2.20 93.20 3 867 1655 ---- 96.50B 81.10A 81.10A 87.10 -2.20 89.30 310 1660 ---- 92.50B 77.40A 77.40A 83.30 -2.20 38 85.50 2 327 1665 ---- 88.60B 73.80A 73.80A 79.60 -2.20 81.80 61 1670 ---- 84.80B 70.40A 70.40A 76.00 -2.10 78.10 1 35 1675 68.30 81.00B 67.00A 70.30B 72.40 -2.20 29 74.60 28 883 1680 69.50 77.40B 62.70 66.90B 69.00 -2.10 17 71.10 300 1685 ---- 73.80B 60.50A 60.50A 65.60 -2.10 67.70 1 271 1690 66.70 70.30B 57.40A 64.60B 62.40 -2.00 6 64.40 152 889 1695 ---- 66.90B 54.40A 54.40A 59.20 -2.10 61.30 2 183 1700 52.20 63.60B 51.50A 54.30B 56.10 -2.10 10 58.20 118 1511 1705 ---- 60.50B 48.70A 48.70A 53.20 -2.00 55.20 25 134 1710 47.00 57.40B 46.00A 57.30B 50.30 -2.00 1 52.30 19 264 1715 ---- 54.40B 43.50A 43.50A 47.60 -1.90 45 49.50 67 130 1720 44.00 51.60B 41.10A 51.60B 45.00 -1.80 8 46.80 20 817 1725 44.30 48.80B 38.70A 40.00A 42.50 -1.80 249 44.30 177 651 1730 40.50 46.20B 36.50A 36.50A 40.10 -1.70 14 41.80 69 324 1735 37.30 43.60B 34.30A 34.30A 37.80 -1.60 193 39.40 87 1799 1740 38.80 41.20B 32.30A 32.30A 35.60 -1.60 49 37.20 24 791 1745 37.60 38.90B 30.40A 32.20B 33.50 -1.50 14 35.00 34 247 1750 33.10 36.70B 28.60 30.40B 31.50 -1.50 652 33.00 240 3197 1755 30.30 34.50B 26.80A 26.80A 29.70 -1.40 9 31.10 1 63 1760 25.00 32.50B 25.00 26.90B 27.90 -1.30 8 29.20 7 618 1765 26.10 30.60B 23.60A 30.60B 26.20 -1.30 6 27.50 12 41 1770 23.90 28.80B 22.10A 25.30B 24.60 -1.20 5 25.80 540 692 1775 22.20 27.00B 20.70A 21.90A 23.10 -1.10 7 24.20 24 728 1780 20.60 25.40B 19.40A 20.80B 21.60 -1.20 86 22.80 256 537 1785 24.00 24.00 18.30A 18.40A 20.30 -1.10 502 21.40 15 47 1790 22.00 22.40B 17.10A 17.20A 19.00 -1.00 7 20.00 16 125 1795 19.50 21.10B 16.00A 16.00A 17.80 -1.00 9 18.80 42 62 1800 17.00 19.80B 15.00A 16.10B 16.70 -.90 585 17.60 267 3200 1805 15.40 18.50B 14.00A 14.00A 15.60 -.90 6 16.50 14 96 1810 13.70 17.40B 13.20A 13.60A 14.60 -.90 3 15.50 9 496 1815 12.90 16.30B 12.30A 13.20B 13.70 -.90 1 14.60 47 71 1820 15.00 15.30B 11.60A 13.30B 12.80 -.80 10 13.60 70 166 1825 11.70 14.30B 10.80A 12.70B 12.00 -.80 32 12.80 53 382 1830 11.90 13.40B 10.20A 10.90B 11.20 -.80 29 12.00 34 210 1835 ---- 12.60B 9.50A 9.50A 10.50 -.80 1 11.30 5 129 1840 ---- 11.80B 9.00A 9.00A 9.90 -.70 10.60 80 126 1845 ---- 11.10B 8.40A 11.10B 9.20 -.70 1 9.90 21 38 1850 10.10 10.40B 7.90A 10.40B 8.70 -.60 21 9.30 93 1859 1855 ---- 9.70B 7.40A 7.40A 8.10 -.60 8.70 5 112 1860 ---- 9.10B 7.00A 7.00A 7.60 -.60 127 8.20 52 835 1865 ---- 8.50B 6.60A 6.60A 7.20 -.50 7.70 18 198 1870 7.90 8.00B 6.20A 8.00B 6.70 -.50 1 7.20 17 158 1875 6.80 7.50B 5.80 6.10B 6.30 -.50 30 6.80 29 1866 1880 ---- 7.10B 5.50A 5.50A 5.90 -.50 6.40 56 124 1885 ---- 6.60B 5.20A 5.20A 5.60 -.40 6.00 1 104 1890 5.40 6.20B 4.90A 4.90A 5.20 -.50 1 5.70 42 127 1895 ---- 5.80B 4.60A 4.60A 4.90 -.40 1 5.30 1 55 1900 5.00 5.50B 4.30A 4.90B 4.60 -.40 44 5.00 102 7034 1905 ---- 5.20B 4.10A 4.10A 4.30 -.50 4.80 72 84 1910 4.40 4.80B 3.90A 3.90A 4.10 -.40 3 4.50 92 1915 ---- 4.60B 3.70A 3.70A 3.80 -.40 4.20 250 566 1920 ---- 4.30B 3.50A 3.50A 3.60 -.40 4.00 11 209 1925 ---- 4.00B 3.30A 3.30A 3.40 -.40 1 3.80 15 569 1930 ---- 3.80B 3.10A 3.10A 3.20 -.40 3.60 1 159 1935 ---- 3.60B 2.90A 2.90A 3.00 -.40 3.40 40 1940 3.00 3.40B 2.80A 3.40B 2.90 -.30 2 3.20 1 108 1945 ---- 3.20B 2.60A 2.60A 2.70 -.40 3.10 11 125 1950 3.10 3.10 2.50A 2.50A 2.60 -.30 1 2.90 42 788 1955 ---- 2.90B 2.40A 2.40A 2.40 -.30 2.70 21 1960 ---- 2.70B 2.20A 2.20A 2.30 -.30 1 2.60 3 34 1965 2.20 2.50B 2.10A 2.50B 2.20 -.30 2 2.50 1 21 1970 ---- 2.40B 2.00A 2.00A 2.10 -.20 2.30 67 122 1975 2.10 2.30B 1.90A 1.90A 2.00 -.20 5 2.20 807 1980 ---- 2.20B 1.80A 1.80A 1.90 -.20 2.10 4 43 1985 ---- 2.10B 1.80A 1.80A 1.80 -.20 2.00 1 14 1990 ---- 2.00B 1.70A 1.70A 1.70 -.20 1.90 1 56 1995 ---- 1.90B 1.60A 1.60A 1.70 -.10 1 1.80 72 82 2000 1.70 1.80 1.50A 1.50A 1.60 -.10 31 1.70 65 6414 2005 ---- 1.70B 1.50A 1.50A 1.50 -.10 1 1.60 13 55 2010 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 21 45 2015 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 47 2020 ---- ---- 1.30A 1.30A 1.30 -.20 1 1.50 1 21 2025 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1 101 2030 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1 61 2035 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 57 47 2040 ---- ---- 1.10A 1.10A 1.10 -.10 5 1.20 15 2045 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1 123 2050 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 2 490 2055 ---- ---- ---- ---- 1.00 UNCH 1.00 99 2060 ---- ---- ---- ---- .90 -.10 2 1.00 37 2065 ---- ---- .90A .90A .90 -.10 1.00 21 2070 ---- ---- ---- ---- .90 UNCH .90 26 2075 ---- ---- ---- ---- .80 -.10 .90 2 41 2080 ---- ---- .80A .80A .80 -.10 .90 85 2085 ---- ---- .80A .80A .80 -.10 .90 1 2090 ---- ---- ---- ---- .70 -.10 .80 16 2095 ---- ---- ---- ---- .70 -.10 .80 23 2100 ---- ---- ---- ---- .70 -.10 .80 7 712 2105 ---- ---- .70A .70A .70 -.10 .80 29 2110 ---- ---- .70A .70A .60 -.20 1 .80 8 2115 ---- ---- ---- ---- .60 -.10 .70 1 2120 ---- ---- ---- ---- .60 -.10 .70 21 2125 ---- ---- ---- ---- .60 -.10 .70 528 2130 ---- ---- .60A .60A .60 -.10 1 .70 4 16 2135 ---- ---- .60A .60A .50 -.20 .70 2 4 2140 ---- ---- ---- ---- .50 -.10 1 .60 49 2145 ---- ---- ---- ---- .50 -.10 .60 2 2150 ---- ---- ---- ---- .50 -.10 1 .60 216 2155 ---- ---- ---- ---- .50 -.10 .60 2 2 2160 ---- ---- ---- ---- .50 -.10 1 .60 12 2165 ---- ---- .50A .50A .50 -.10 .60 5 2170 ---- ---- ---- ---- .40 -.10 1 .50 11 2175 ---- ---- ---- ---- .40 -.10 .50 179 2180 ---- ---- ---- ---- .40 -.10 .50 1 2185 ---- ---- ---- ---- .40 -.10 .50 15 2190 ---- ---- ---- ---- .40 -.10 .50 9 2195 ---- ---- ---- ---- .40 -.10 .50 5 2200 ---- ---- ---- ---- .40 -.10 3 .50 2 652 2205 ---- ---- ---- ---- .40 -.10 .50 1 2 2210 ---- ---- ---- ---- .30 -.10 1 .40 19 2215 ---- ---- ---- ---- .30 -.10 .40 2220 ---- ---- ---- ---- .30 -.10 .40 4 2225 ---- ---- ---- ---- .30 -.10 .40 14 47 2230 ---- ---- ---- ---- .30 -.10 1 .40 6 16 2235 ---- ---- ---- ---- .30 -.10 .40 2240 ---- ---- ---- ---- .30 -.10 1 .40 14 2245 ---- ---- ---- ---- .30 -.10 .40 1 2250 ---- ---- ---- ---- .30 -.10 1 .40 260 2255 ---- ---- ---- ---- .30 -.10 .40 2260 ---- ---- ---- ---- .30 -.10 1 .40 2 2265 ---- ---- ---- ---- .30 -.10 .40 7 2270 ---- ---- ---- ---- .30 -.10 .40 17 2275 ---- ---- ---- ---- .30 -.10 .40 30 86 2280 ---- ---- ---- ---- .20 -.10 1 .30 148 2290 ---- ---- ---- ---- .20 -.10 .30 19 2300 ---- ---- ---- ---- .20 -.10 1 .30 4508 2310 ---- ---- ---- ---- .20 -.10 .30 24 2320 ---- ---- ---- ---- .20 -.10 .30 51 2325 ---- ---- ---- ---- .20 -.10 .30 115 2330 ---- ---- ---- ---- .20 -.10 .30 48 2340 ---- ---- ---- ---- .20 -.10 .30 33 2350 ---- ---- ---- ---- .20 -.10 .30 1064 2360 ---- ---- ---- ---- .20 -.10 .30 10 2375 ---- ---- ---- ---- .20 -.10 .30 43 2400 ---- ---- ---- ---- .20 UNCH .20 8830 2425 ---- ---- ---- ---- .10 -.10 .20 424 2450 ---- ---- ---- ---- .10 -.10 .20 1414 2475 ---- ---- ---- ---- .10 -.10 .20 103 2500 ---- ---- ---- ---- .10 -.10 .20 4 5184 2525 ---- ---- ---- ---- .10 -.10 .20 120 2550 ---- ---- ---- ---- .10 -.10 .20 354 2700 ---- ---- ---- ---- .10 -.10 .20 216 2750 ---- ---- ---- ---- .10 UNCH .10 101 2800 ---- ---- ---- ---- .10 UNCH .10 594 3000 ---- ---- ---- ---- .10 UNCH .10 229 3100 ---- ---- ---- ---- .10 UNCH .10 230 900 ---- 837.80B 820.30A 820.30A 827.80 -2.20 830.00 950 ---- 787.80B 770.10A 770.10A 777.80 -2.20 780.00 OG FEB23 Gold Option CALL 1000 ---- 737.20B 720.50A 720.50A 727.80 -2.20 730.00 1025 ---- 712.20B 695.50A 695.50A 702.80 -2.20 705.00 1050 ---- 687.30B 670.10A 670.10A 677.80 -2.20 680.00 1075 ---- 662.30B 645.10A 645.10A 652.80 -2.20 655.00 1100 ---- 637.30B 620.10A 620.10A 627.80 -2.20 630.00 1125 ---- 612.30B 595.10A 595.10A 602.80 -2.20 605.00 1150 ---- 587.60B 570.50A 570.50A 577.80 -2.20 580.00 1175 ---- 562.30B 545.50A 545.50A 552.80 -2.20 555.00 1200 ---- 537.60B 520.40A 520.40A 527.80 -2.20 530.00 1 1225 ---- 512.40B 495.20A 495.20A 502.80 -2.20 505.00 1250 ---- 487.30B 470.20A 470.20A 477.80 -2.20 480.00 1275 ---- 462.40B 445.00A 445.00A 452.80 -2.20 455.00 1300 ---- 437.70B 420.20A 420.20A 427.80 -2.20 430.00 1325 ---- 412.50B 395.10A 395.10A 402.80 -2.20 405.00 1350 ---- 387.80B 370.20A 370.20A 377.80 -2.20 380.00 5 1360 ---- 377.50B 360.10A 360.10A 367.80 -2.20 370.00 1370 ---- 367.50B 350.20A 350.20A 357.80 -2.20 360.00 1375 ---- 362.60B 345.20A 345.20A 352.80 -2.20 355.00 1380 ---- 357.80B 340.10A 340.10A 347.80 -2.20 350.00 1390 ---- 348.00B 330.20A 330.20A 337.80 -2.20 340.00 1400 ---- 339.60B 319.90A 319.90A 327.90 -2.20 330.10 1410 ---- 324.70B 310.40A 310.40A 318.00 -2.20 320.20 1420 ---- 314.80B 300.80A 300.80A 308.10 -2.10 310.20 1425 ---- 311.00B 295.50A 295.50A 303.10 -2.20 305.30 1430 ---- 307.70B 290.70A 290.70A 298.20 -2.20 300.40 1440 ---- 296.20B 280.90A 280.90A 288.30 -2.20 290.50 1445 ---- 291.30B 276.00A 276.00A 283.40 -2.20 285.60 1450 ---- 290.30B 270.80A 270.80A 278.50 -2.20 280.70 2 1455 ---- 283.00B 266.10A 266.10A 273.60 -2.30 275.90 1460 ---- 276.60B 261.40A 261.40A 268.80 -2.20 271.00 1465 ---- 271.80B 256.50A 256.50A 263.90 -2.20 266.10 1470 ---- 266.90B 251.70A 251.70A 259.00 -2.30 261.30 1475 ---- 262.00B 246.70A 246.70A 254.20 -2.20 256.40 1480 ---- 257.20B 242.00A 242.00A 249.40 -2.20 251.60 1 1485 ---- 253.80B 237.10A 237.10A 244.50 -2.30 246.80 1 1490 ---- 249.30B 232.40A 232.40A 239.70 -2.30 242.00 1495 ---- 244.40B 227.60A 227.60A 234.90 -2.30 237.20 1 1500 ---- 241.70B 222.60A 222.60A 230.20 -2.20 232.40 15 1505 ---- 234.80B 218.10A 218.10A 225.40 -2.20 227.60 1 1510 ---- 230.10B 213.30A 213.30A 220.70 -2.20 222.90 1 1515 ---- 225.30B 208.60A 208.60A 215.90 -2.30 218.20 2 1520 ---- 220.60B 204.20A 204.20A 211.20 -2.20 213.40 1 1525 ---- 215.80B 199.30A 199.30A 206.50 -2.20 208.70 1530 ---- 211.10B 194.60A 194.60A 201.80 -2.30 204.10 22 1535 ---- 206.50B 190.00A 190.00A 197.20 -2.20 199.40 1540 ---- 201.80B 185.30A 185.30A 192.50 -2.30 194.80 1545 ---- 197.10B 180.90A 180.90A 187.90 -2.30 190.20 1550 ---- 194.50B 176.00A 176.00A 183.30 -2.30 185.60 1 1555 173.50 187.90B 171.50A 171.50A 178.80 -2.30 1 181.10 1560 175.40 184.30B 167.10A 177.60B 174.20 -2.40 1 176.60 1565 ---- 180.70B 162.60A 162.60A 169.70 -2.40 172.10 1 1 1570 ---- 176.10B 158.20A 158.20A 165.30 -2.30 167.60 1575 156.30 171.60B 153.80A 153.80A 160.80 -2.40 1 163.20 1580 ---- 167.10B 149.50A 149.50A 156.40 -2.40 158.80 1585 ---- 162.70B 145.20A 145.20A 152.10 -2.30 154.40 1590 ---- 158.30B 140.90A 140.90A 147.70 -2.40 150.10 1595 ---- 153.90B 136.70A 136.70A 143.50 -2.30 145.80 1600 141.10 149.60B 132.60A 132.60A 139.20 -2.40 12 141.60 64 1605 ---- 145.30B 128.50A 128.50A 135.00 -2.40 137.40 1610 132.20 141.00B 124.40A 132.60B 130.90 -2.40 1 133.30 78 1615 ---- 136.80B 120.40A 120.40A 126.80 -2.40 129.20 2 1620 ---- 132.70B 116.50A 116.50A 122.80 -2.30 2 125.10 1625 114.90 128.60B 112.60A 128.50B 118.80 -2.30 4 121.10 10 16 1630 ---- 124.50B 108.80A 108.80A 114.90 -2.30 117.20 1 12 1635 ---- 120.50B 105.00A 105.00A 111.10 -2.20 113.30 52 1640 ---- 116.60B 101.30A 101.30A 107.30 -2.20 109.50 1645 ---- 112.70B 97.70A 97.70A 103.60 -2.20 105.80 1650 95.60 108.90B 94.10A 108.80B 99.90 -2.20 1 102.10 117 1655 ---- 105.20B 90.70A 90.70A 96.30 -2.20 98.50 14 1660 ---- 101.50B 87.30A 87.30A 92.80 -2.20 95.00 1728 1665 ---- 97.90B 84.00A 84.00A 89.40 -2.10 91.50 3 1670 ---- 94.30B 80.70A 80.70A 86.00 -2.10 88.10 1 1002 1675 ---- 90.90B 77.60A 77.60A 82.70 -2.10 84.80 1 1131 1680 ---- 87.50B 74.50A 74.50A 79.50 -2.10 20 81.60 3 178 1685 ---- 84.20B 71.50A 71.50A 76.40 -2.00 78.40 36 217 1690 ---- 81.00B 68.60A 68.60A 73.30 -2.10 10 75.40 318 1695 ---- 77.90B 65.80A 65.80A 70.40 -2.00 72.40 4 46 1700 74.00 74.80B 63.10A 65.70B 67.50 -2.00 231 69.50 143 1815 1705 ---- 71.90B 60.40A 60.40A 64.70 -2.00 66.70 83 1710 ---- 69.00B 57.80A 57.80A 62.00 -1.90 63.90 49 1715 ---- 66.20B 55.40A 55.40A 59.40 -1.90 61.30 5 208 1720 ---- 63.40B 52.90A 52.90A 56.90 -1.90 58.80 69 114 1725 55.60 60.80B 50.60A 53.00B 54.50 -1.80 67 56.30 33 206 1730 52.70 58.30B 48.40A 50.60B 52.10 -1.80 2 53.90 135 276 1735 51.30 55.80B 46.30A 46.30A 49.80 -1.80 1 51.60 22 221 1740 ---- 53.40B 44.30A 44.30A 47.70 -1.60 49.30 22 935 1745 46.40 51.20B 42.30A 42.30A 45.60 -1.60 4 47.20 106 1750 45.80 49.00B 40.50A 44.20B 43.50 -1.60 1397 45.10 407 7750 1755 42.70 46.80B 38.70A 38.70A 41.60 -1.50 2 43.10 5 39 1760 ---- 44.80B 36.90A 36.90A 39.70 -1.50 11 41.20 19 1991 1765 ---- 42.80B 35.20A 35.20A 38.00 -1.40 39.40 26 121 1770 35.10 40.90B 33.60A 33.60A 36.20 -1.40 50 37.60 50 881 1775 ---- 39.10B 32.10A 32.10A 34.60 -1.40 1 36.00 2 551 1780 30.80 37.30B 30.60A 30.70A 33.00 -1.30 1 34.30 288 1785 ---- 35.70B 29.20A 35.60B 31.50 -1.30 1 32.80 9 85 1790 31.00 34.10B 27.90A 27.90A 30.10 -1.20 226 31.30 116 391 1795 ---- 32.50B 26.60A 26.60A 28.70 -1.20 29.90 66 1800 28.70 31.10B 25.40A 25.50A 27.40 -1.20 1527 28.60 691 3127 1805 ---- 29.70B 24.30A 24.30A 26.10 -1.20 27.30 153 1810 ---- 28.30B 23.20A 23.20A 24.90 -1.20 26.10 19 303 1815 24.90 27.00B 22.10A 22.90A 23.80 -1.10 12 24.90 60 1820 23.10 25.80B 21.10A 21.10A 22.70 -1.10 4 23.80 475 1825 ---- 24.70B 20.20A 24.70B 21.70 -1.00 24 22.70 102 1148 1830 20.10 23.50B 19.30A 20.20B 20.70 -1.00 9 21.70 351 1835 ---- 22.50B 18.40A 22.50B 19.70 -1.00 20.70 2 26 1840 ---- 21.50B 17.60A 21.50B 18.80 -1.00 19.80 34 101 1845 ---- 20.50B 16.80A 20.50B 18.00 -.90 18.90 2 49 1850 17.40 19.60B 16.00A 16.60A 17.20 -.90 26 18.10 241 3384 1855 ---- 18.70B 15.30A 15.30A 16.40 -.90 17.30 9 68 1860 15.40 17.90B 14.70A 15.20A 15.70 -.80 7 16.50 589 1865 ---- 17.10B 14.00A 14.00A 15.00 -.80 15.80 1 40 1870 ---- 16.30B 13.40A 13.40A 14.30 -.90 15.20 67 1875 15.60 15.70 12.80A 12.80A 13.70 -.80 2 14.50 1 436 1880 ---- 14.90B 12.20A 12.20A 13.00 -.90 13.90 63 116 1885 ---- 14.30B 11.70A 11.70A 12.50 -.80 13.30 2 42 1890 ---- 13.60B 11.20A 11.20A 11.90 -.90 12.80 97 1895 ---- 13.00B 10.70A 10.70A 11.40 -.80 12.20 26 1900 11.50 12.50B 10.20A 12.50B 10.90 -.80 470 11.70 24 3138 1905 10.60 11.90B 9.80A 11.90B 10.40 -.80 3 11.20 235 1910 ---- 11.40B 9.40A 9.40A 9.90 -.80 10.70 9 303 1915 9.80 10.90B 9.00A 9.00A 9.50 -.80 2 10.30 34 1920 9.60 10.50B 8.60A 8.60A 9.10 -.70 149 9.80 1 189 1925 9.00 10.00B 8.30A 10.00B 8.70 -.70 30 9.40 136 1173 1930 ---- 9.60B 7.90A 7.90A 8.30 -.70 9.00 6 31 1935 ---- 9.20B 7.60A 7.60A 8.00 -.70 8.70 2 55 1940 ---- 8.80B 7.30A 7.30A 7.60 -.70 8.30 71 160 1945 ---- 8.50B 7.00A 7.00A 7.30 -.70 2 8.00 13 23 1950 7.50 8.10B 6.70A 8.10B 7.00 -.70 10 7.70 5 1801 1955 ---- 7.70B 6.50A 6.50A 6.70 -.70 7.40 5 1960 ---- 7.40B 6.20A 6.20A 6.40 -.70 7.10 32 70 1965 ---- 7.10B 6.00A 6.00A 6.20 -.60 6.80 25 1970 ---- 6.80B 5.70A 5.70A 5.90 -.60 6.50 72 1975 ---- 6.60B 5.50A 5.50A 5.70 -.60 2 6.30 3 482 1980 ---- 6.30B 5.30A 5.30A 5.50 -.50 6.00 14 88 1985 ---- 6.00B 5.10A 5.10A 5.30 -.50 5.80 416 1990 ---- 5.80B 4.90A 4.90A 5.10 -.50 5.60 2 66 1995 ---- 5.60B 4.70A 4.70A 4.90 -.50 2 5.40 29 2000 5.00 5.40B 4.50A 4.60 4.70 -.50 45 5.20 180 2777 2005 ---- 5.10B 4.40A 4.40A 4.50 -.50 5.00 54 2010 ---- 4.90B 4.20A 4.20A 4.40 -.40 4.80 131 2015 ---- 4.80B 4.10A 4.10A 4.20 -.40 4.60 13 2020 ---- 4.60B 3.90A 3.90A 4.10 -.40 1 4.50 1 168 2025 ---- 4.40B 3.80A 3.80A 3.90 -.40 1 4.30 141 2030 ---- ---- 3.60A 3.60A 3.80 -.40 4.20 1 168 2035 ---- 4.10B 3.50A 3.50A 3.60 -.40 4.00 1 51 2040 ---- ---- 3.40A 3.40A 3.50 -.40 3.90 76 2045 ---- 3.80B 3.30A 3.30A 3.40 -.30 3.70 1 2050 3.50 3.60B 3.20A 3.20A 3.30 -.30 7 3.60 13 2015 2055 ---- ---- 3.00A 3.00A 3.20 -.30 3.50 34 2060 3.40 3.40 2.90A 2.90A 3.10 -.30 1 3.40 69 2065 ---- ---- 2.80A 2.80A 2.90 -.40 3.30 22 2070 ---- ---- 2.80A 2.80A 2.80 -.30 3.10 117 2075 ---- ---- 2.70A 2.70A 2.80 -.20 3.00 51 2080 ---- ---- 2.60A 2.60A 2.70 -.20 2.90 103 2085 ---- ---- 2.50A 2.50A 2.60 -.20 2.80 35 2090 ---- ---- 2.40A 2.40A 2.50 -.20 2.70 39 2095 ---- ---- 2.30A 2.30A 2.40 -.30 2.70 74 2100 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 914 2105 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 1 2110 ---- ---- 2.10A 2.10A 2.20 -.20 2.40 72 2115 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 21 2120 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 46 2125 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 49 2130 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 24 2135 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 12 2140 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 10 2145 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 1 2150 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 3 281 2155 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 9 2160 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 2165 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 6 2170 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 2 2175 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 122 2180 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 1 2185 1.40 1.40 1.40 1.40 1.30 -.20 1 1.50 19 2190 1.30 1.30 1.30 1.40B 1.30 -.20 1 1.50 70 2195 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 2200 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 106 1077 2205 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 2210 1.20 1.30 1.10 1.20A 1.10 -.20 4 1.30 60 30 2215 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 23 2220 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1 2225 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 51 2230 1.10 1.20 1.10 1.10A 1.00 -.20 7 1.20 1 2235 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 50 2240 ---- ---- ---- ---- 1.00 -.10 1.10 2245 ---- ---- 1.00A 1.00A .90 -.20 1.10 2250 ---- ---- 1.00A 1.00A .90 -.20 1.10 585 2255 ---- ---- 1.00A 1.00A .90 -.20 1.10 40 39 2260 ---- ---- ---- ---- .80 -.20 1.00 40 39 2265 ---- ---- ---- ---- .80 -.20 1.00 3 2270 ---- ---- .90A .90A .80 -.20 1.00 15 2275 ---- ---- .90A .90A .80 -.20 1.00 29 2280 ---- ---- ---- ---- .80 -.10 .90 40 45 2290 ---- ---- ---- ---- .70 -.20 .90 82 2300 ---- ---- .80A .80A .70 -.20 .90 7348 2310 ---- ---- ---- ---- .70 -.10 .80 116 2320 ---- ---- ---- ---- .60 -.20 .80 2325 ---- ---- ---- ---- .60 -.20 .80 155 2330 ---- ---- ---- ---- .60 -.10 .70 100 2340 ---- ---- ---- ---- .60 -.10 .70 191 2350 ---- ---- ---- ---- .60 -.10 .70 5 2360 ---- ---- ---- ---- .50 -.20 .70 12 118 2375 ---- ---- ---- ---- .50 -.10 .60 156 2400 ---- ---- ---- ---- .50 -.10 .60 1054 2425 ---- ---- ---- ---- .50 UNCH .50 2450 ---- ---- ---- ---- .40 -.10 .50 98 2475 ---- ---- ---- ---- .40 UNCH .40 58 2500 ---- ---- ---- ---- .40 UNCH .40 338 2525 ---- ---- ---- ---- .40 UNCH .40 186 2550 ---- ---- ---- ---- .40 UNCH .40 840 2650 ---- ---- ---- ---- .30 UNCH .30 634 3000 ---- ---- ---- ---- .20 UNCH .20 578 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1015 900 ---- 837.20B 820.10A 820.10A 827.80 -2.20 830.00 950 ---- 787.20B 770.50A 770.50A 777.80 -2.20 780.00 975 ---- 762.20B 745.60A 745.60A 752.80 -2.20 755.00 OG MAR23 Gold Option CALL 1000 ---- 752.20B 735.40A 735.40A 742.80 -2.10 744.90 1025 ---- 727.20B 710.80A 710.80A 717.80 -2.10 719.90 1050 ---- 702.50B 685.30A 685.30A 692.80 -2.10 694.90 1075 ---- 677.20B 660.80A 660.80A 667.80 -2.10 669.90 1100 ---- 652.50B 635.80A 635.80A 642.80 -2.10 644.90 1125 ---- 627.50B 610.30A 610.30A 617.80 -2.10 619.90 1150 ---- 602.30B 585.30A 585.30A 592.80 -2.10 594.90 1175 ---- 577.30B 560.70A 560.70A 567.80 -2.10 569.90 1200 ---- 552.30B 535.30A 535.30A 542.80 -2.10 544.90 1225 ---- 527.30B 510.30A 510.30A 517.80 -2.10 519.90 1250 ---- 502.40B 485.20A 485.20A 492.80 -2.10 494.90 1275 ---- 477.30B 460.70A 460.70A 467.80 -2.10 469.90 1300 ---- 452.40B 435.60A 435.60A 442.80 -2.10 444.90 1325 ---- 427.60B 410.70A 410.70A 417.80 -2.10 419.90 1350 ---- 404.50B 384.80A 384.80A 392.80 -2.10 394.90 4 12 1360 ---- 392.50B 375.80A 375.80A 382.90 -2.10 385.00 1370 ---- 382.90B 365.60A 365.60A 372.90 -2.10 375.00 1375 ---- 377.70B 360.90A 360.90A 368.00 -2.10 370.10 1380 ---- 373.00B 355.60A 355.60A 363.00 -2.10 365.10 1390 ---- 363.10B 345.60A 345.60A 353.10 -2.10 355.20 1400 ---- 355.00B 335.50A 335.50A 343.20 -2.20 345.40 1410 ---- 340.10B 326.20A 326.20A 333.40 -2.20 335.60 1420 ---- 330.40B 316.60A 316.60A 323.60 -2.20 325.80 1425 ---- 325.40B 311.30A 311.30A 318.70 -2.20 320.90 1430 ---- 323.30B 306.40A 306.40A 313.80 -2.20 316.00 1440 ---- 313.40B 296.80A 296.80A 304.10 -2.20 306.30 1450 ---- 306.20B 286.90A 286.90A 294.40 -2.20 296.60 1460 ---- 292.60B 277.60A 277.60A 284.80 -2.20 287.00 1465 ---- 287.70B 272.80A 272.80A 280.00 -2.20 282.20 1470 ---- 282.90B 268.00A 268.00A 275.20 -2.20 277.40 1475 ---- 279.60B 263.10A 263.10A 270.40 -2.20 272.60 1 1480 ---- 273.30B 258.30A 258.30A 265.60 -2.30 267.90 1485 ---- 270.30B 253.60A 253.60A 260.90 -2.20 263.10 1490 ---- 265.60B 248.90A 248.90A 256.10 -2.30 258.40 1495 ---- 260.80B 244.60A 244.60A 251.40 -2.30 253.70 1500 ---- 258.20B 239.40A 239.40A 246.70 -2.30 249.00 1 2 1505 ---- 251.40B 234.90A 234.90A 242.00 -2.30 244.30 1510 ---- 246.70B 230.30A 230.30A 237.40 -2.20 239.60 3 1515 ---- 242.00B 225.70A 225.70A 232.70 -2.30 235.00 2 1520 ---- 237.30B 221.10A 221.10A 228.10 -2.30 230.40 1 1525 ---- 232.60B 216.40A 216.40A 223.50 -2.30 225.80 1530 ---- 228.00B 211.70A 211.70A 218.90 -2.30 221.20 3 1535 ---- 223.40B 207.20A 207.20A 214.30 -2.30 216.60 1 1540 ---- 218.80B 202.70A 202.70A 209.80 -2.30 212.10 1545 ---- 216.40B 198.20A 198.20A 205.30 -2.30 207.60 1 1550 ---- 211.80B 193.80A 193.80A 200.80 -2.30 203.10 1555 ---- 207.30B 189.30A 189.30A 196.30 -2.30 198.60 1560 ---- 202.80B 184.90A 184.90A 191.90 -2.30 194.20 1565 ---- 198.30B 180.60A 180.60A 187.50 -2.30 189.80 1570 ---- 193.90B 176.30A 176.30A 183.10 -2.30 185.40 1575 ---- 189.50B 172.00A 172.00A 178.80 -2.30 181.10 1580 ---- 185.10B 167.70A 167.70A 174.50 -2.30 176.80 1585 ---- 180.80B 163.50A 163.50A 170.20 -2.30 172.50 1590 ---- 176.40B 159.40A 159.40A 166.00 -2.30 168.30 1595 ---- 172.20B 155.30A 155.30A 161.80 -2.30 164.10 1600 ---- 167.90B 151.20A 151.20A 157.70 -2.30 160.00 3 1605 ---- 163.70B 147.10A 147.10A 153.60 -2.30 155.90 1610 ---- 159.60B 143.20A 143.20A 149.50 -2.30 151.80 1615 ---- 155.50B 139.20A 139.20A 145.50 -2.30 147.80 1620 ---- 151.40B 135.30A 135.30A 141.60 -2.30 143.90 1625 ---- 147.40B 131.50A 131.50A 137.70 -2.20 139.90 1630 ---- 143.40B 127.70A 127.70A 133.80 -2.30 136.10 1635 ---- 139.50B 124.00A 124.00A 130.00 -2.30 132.30 1640 ---- 135.60B 120.40A 120.40A 126.30 -2.20 128.50 1645 ---- 131.80B 116.80A 116.80A 122.60 -2.20 124.80 6 1650 ---- 128.00B 113.20A 113.20A 119.00 -2.20 121.20 112 1655 ---- 124.30B 109.70A 109.70A 115.40 -2.20 117.60 10 1660 ---- 120.70B 106.30A 106.30A 111.90 -2.20 114.10 1665 ---- 117.10B 103.00A 103.00A 108.40 -2.20 110.60 1670 ---- 113.50B 99.70A 99.70A 105.10 -2.10 107.20 14 1675 ---- 110.10B 96.50A 96.50A 101.70 -2.20 103.90 74 1680 ---- 106.70B 93.30A 93.30A 98.50 -2.10 100.60 240 1685 ---- 103.30B 90.30A 90.30A 95.30 -2.10 97.40 84 1690 ---- 100.10B 87.30A 87.30A 92.20 -2.00 94.20 263 1695 ---- 96.90B 84.30A 84.30A 89.20 -2.00 91.20 3 1700 ---- 93.80B 81.50A 81.50A 86.20 -2.00 88.20 410 1705 ---- 90.70B 78.60A 78.60A 83.30 -2.00 85.30 12 1710 ---- 87.80B 75.90A 75.90A 80.50 -1.90 82.40 3 49 1715 ---- 84.90B 73.40A 73.40A 77.70 -1.90 79.60 1720 ---- 82.00B 70.80A 70.80A 75.00 -1.90 76.90 15 1725 ---- 79.30B 68.40A 68.40A 72.40 -1.90 74.30 309 1730 ---- 76.60B 65.90A 65.90A 69.90 -1.80 71.70 2 17 1735 ---- 74.00B 63.60A 63.60A 67.40 -1.80 69.20 31 1740 62.20 71.40B 61.30A 63.60B 65.10 -1.70 5 66.80 10 15 1745 ---- 68.90B 59.20A 59.20A 62.70 -1.80 64.50 283 271 1750 59.90 66.50B 57.00A 62.30B 60.50 -1.70 27 62.20 2 250 1755 ---- 64.20B 55.00A 55.00A 58.30 -1.70 18 60.00 47 1760 ---- 62.00B 53.00A 53.00A 56.20 -1.70 57.90 148 1765 ---- 59.80B 51.10A 51.10A 54.20 -1.70 55.90 112 1770 ---- 57.70B 49.20A 49.20A 52.20 -1.70 53.90 27 1775 ---- 55.60B 47.40A 47.40A 50.40 -1.60 1 52.00 2 2685 1780 47.90 53.60B 45.70A 45.70A 48.50 -1.60 2 50.10 2 1785 ---- 51.70B 44.10A 44.10A 46.80 -1.50 48.30 1 22 1790 ---- 49.90B 42.50A 42.50A 45.10 -1.50 46.60 10 1795 ---- 48.10B 41.00A 41.00A 43.50 -1.40 44.90 1 1800 40.20 46.40B 39.50A 39.50A 41.90 -1.40 248 43.30 637 6975 1805 ---- 44.70B 38.10A 38.10A 40.40 -1.40 41.80 1 1 1810 ---- 43.10B 36.60A 36.60A 38.90 -1.40 40.30 27 1815 ---- 41.60B 35.30A 35.30A 37.50 -1.40 38.90 1820 35.80 40.10B 34.00A 34.10A 36.20 -1.30 2 37.50 17 1825 35.20 38.70B 32.80A 36.00B 34.80 -1.40 1 36.20 7 343 1830 ---- 37.30B 31.70A 31.70A 33.60 -1.30 34.90 76 1835 ---- 35.90B 30.50A 30.50A 32.40 -1.30 33.70 1 1840 33.10 34.60B 29.40A 29.50A 31.20 -1.30 1 32.50 1 30 1845 ---- 33.40B 28.40A 28.40A 30.10 -1.30 31.40 30 1850 29.00 32.20B 27.40A 27.40A 29.00 -1.30 201 30.30 590 1391 1855 ---- 31.10B 26.40A 26.40A 28.00 -1.20 18 29.20 5 115 1860 ---- 30.00B 25.50A 25.50A 27.00 -1.20 2 28.20 3 1865 ---- 28.90B 24.60A 24.60A 26.00 -1.20 27.20 111 1870 ---- 27.90B 23.80A 23.80A 25.10 -1.20 26.30 6 1875 ---- 26.90B 23.00A 23.00A 24.30 -1.10 10 25.40 23 1880 ---- 26.00B 22.20A 22.20A 23.40 -1.10 24.50 3 21 1885 ---- 25.10B 21.30A 21.30A 22.60 -1.10 23.70 1890 ---- 24.20B 20.70A 20.70A 21.80 -1.00 22.80 1 1895 ---- 23.40B 19.90A 19.90A 21.10 -1.00 22.10 99 1900 ---- 22.60B 19.30A 19.30A 20.30 -1.00 2 21.30 12 2345 1905 ---- 21.80B 18.60A 18.60A 19.60 -1.00 20.60 9 1910 ---- 21.00B 18.00A 18.00A 18.90 -1.00 19.90 214 330 1915 ---- 20.30B 17.40A 17.40A 18.30 -1.00 19.30 4 1920 ---- 19.60B 16.80A 16.80A 17.70 -1.00 18.70 2 1925 ---- 19.00B 16.20A 16.20A 17.10 -.90 18.00 442 1930 ---- 18.30B 15.70A 15.70A 16.50 -.90 17.40 8 1935 ---- 17.70B 15.10A 15.10A 15.90 -1.00 16.90 7 12 1940 ---- 17.10B 14.60A 14.60A 15.40 -.90 16.30 11 1945 ---- 16.50B 14.20A 14.20A 14.90 -.90 15.80 7 1950 13.70 16.00B 13.70 14.10B 14.40 -.90 1 15.30 3 1760 1955 ---- 15.50B 13.20A 13.20A 13.90 -.90 14.80 1960 ---- 15.00B 12.80A 12.80A 13.50 -.80 14.30 8 1965 13.00 14.50B 12.40A 14.50B 13.00 -.80 1 13.80 1 10 1970 ---- 14.00B 12.00A 12.00A 12.60 -.80 13.40 6 14 1975 12.90 13.60B 11.70A 11.70A 12.20 -.80 2 13.00 87 1980 ---- 13.10B 11.30A 11.30A 11.80 -.80 12.60 4 4 1985 ---- 12.70B 10.90A 10.90A 11.40 -.80 12.20 1990 ---- 12.30B 10.60A 10.60A 11.00 -.80 11.80 1 1995 10.50 11.90B 10.20A 10.20A 10.70 -.70 4 11.40 2000 ---- 11.50B 9.90A 9.90A 10.40 -.70 1 11.10 208 3200 2005 ---- 11.10B 9.60A 9.60A 10.00 -.70 10.70 1 2010 ---- 10.80B 9.30A 9.30A 9.70 -.70 10.40 53 2015 ---- 10.40B 9.00A 9.00A 9.40 -.70 10.10 1 2020 ---- 10.10B 8.80A 8.80A 9.10 -.70 9.80 89 2025 ---- 9.80B 8.50A 8.50A 8.90 -.60 9.50 57 2030 8.40 9.50B 8.20A 8.20A 8.60 -.60 5 9.20 10 1452 2035 ---- 9.20B 8.00A 8.00A 8.30 -.70 9.00 5 15 2040 ---- 8.90B 7.80A 7.80A 8.10 -.60 8.70 5 57 2045 ---- 8.60B 7.50A 7.50A 7.80 -.60 8.40 5 6 2050 ---- 8.40B 7.30A 7.30A 7.60 -.60 8.20 51 199 2055 ---- 8.10B 7.10A 7.10A 7.40 -.60 8.00 5 5 2060 ---- 7.90B 6.90A 6.90A 7.10 -.60 7.70 37 32 2065 ---- 7.60B 6.70A 6.70A 6.90 -.60 7.50 4 2070 ---- 7.40B 6.50A 6.50A 6.70 -.60 7.30 52 2075 ---- 7.20B 6.30A 6.30A 6.50 -.60 7.10 1 5102 2080 ---- 7.00B 6.10A 6.10A 6.30 -.60 6.90 20 67 2085 ---- 6.80B 6.00A 6.00A 6.20 -.50 6.70 2090 ---- ---- 5.80A 5.80A 6.00 -.60 6.60 40 75 2095 ---- ---- 5.70A 5.70A 5.80 -.60 6.40 5 16 2100 5.50 5.50 5.50 5.50 5.70 -.50 21 6.20 55 2955 2105 ---- ---- 5.40A 5.40A 5.50 -.50 6.00 15 2110 ---- ---- 5.20A 5.20A 5.30 -.60 5.90 3 6 2115 ---- ---- 5.10A 5.10A 5.20 -.50 5.70 2120 5.00 5.50B 4.90A 5.50B 5.10 -.50 13 5.60 2125 ---- ---- 4.80A 4.80A 4.90 -.50 5.40 5 5 2130 4.60 5.20B 4.60 5.20B 4.80 -.50 11 5.30 4 4 2135 ---- ---- 4.60A 4.60A 4.70 -.40 5.10 5 2140 4.40 4.90B 4.40 4.90B 4.50 -.50 6 5.00 1 2145 ---- ---- 4.30A 4.30A 4.40 -.40 4.80 2150 4.40 4.70B 4.20A 4.70B 4.30 -.40 13 4.70 815 2155 ---- ---- 4.10A 4.10A 4.20 -.40 4.60 2160 ---- ---- 4.00A 4.00A 4.10 -.40 4.50 2165 ---- ---- 3.90A 3.90A 4.00 -.40 4.40 2170 ---- ---- 3.80A 3.80A 3.90 -.30 4.20 1 2175 ---- ---- 3.70A 3.70A 3.80 -.30 4.10 2180 ---- ---- 3.60A 3.60A 3.70 -.30 4.00 1 2185 ---- ---- 3.50A 3.50A 3.60 -.30 3.90 2190 3.70 3.70 3.40A 3.40A 3.50 -.30 66 3.80 10 2195 ---- ---- 3.30A 3.30A 3.40 -.30 3.70 1 2200 3.40 3.60B 3.30A 3.30A 3.30 -.30 45 3.60 1 6754 2205 ---- ---- 3.20A 3.20A 3.30 -.20 3.50 1 2210 ---- ---- 3.10A 3.10A 3.20 -.30 3.50 2215 ---- ---- 3.00A 3.00A 3.10 -.30 1 3.40 2220 ---- ---- 3.00A 3.00A 3.00 -.30 3.30 2225 3.00 3.20B 2.90A 2.90A 3.00 -.20 11 3.20 35 2230 ---- ---- 2.80A 2.80A 2.90 -.20 3.10 2235 ---- ---- 2.80A 2.80A 2.80 -.30 3.10 2240 ---- ---- 2.70A 2.70A 2.80 -.20 3.00 2245 ---- ---- 2.60A 2.60A 2.70 -.20 2.90 2250 ---- ---- 2.60A 2.60A 2.60 -.30 2.90 2530 2255 ---- ---- 2.50A 2.50A 2.60 -.20 2.80 2260 ---- ---- 2.50A 2.50A 2.50 -.20 2.70 2265 ---- ---- 2.40A 2.40A 2.50 -.20 2.70 3 2270 ---- ---- 2.30A 2.30A 2.40 -.20 2.60 3 2275 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 12 2280 ---- ---- 2.20A 2.20A 2.30 -.20 2.50 9 2290 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 9 2300 ---- ---- 2.10A 2.10A 2.10 -.20 9 2.30 1252 2305 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 2 2310 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 7 2320 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 2 2325 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 51 2330 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 13 2340 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 2 2350 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 21 2360 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 15 2370 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1 2375 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 55 2400 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 4 468 2425 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 2450 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 40 2475 1.00 1.00 1.00 1.00 1.00 -.20 10 1.20 1 2500 .90 .90 .90 .90 .90 -.20 40 1.10 192 2525 ---- ---- ---- ---- .90 -.10 1.00 30 37 2550 ---- ---- ---- ---- .80 -.10 .90 50 221 2600 ---- ---- ---- ---- .70 -.10 .80 153 2650 ---- ---- ---- ---- .60 -.10 .70 53 2700 ---- ---- ---- ---- .50 -.20 .70 690 2750 ---- ---- ---- ---- .50 -.10 .60 80 2800 ---- ---- ---- ---- .40 -.10 .50 125 2850 ---- ---- ---- ---- .40 -.10 .50 164 2900 ---- ---- ---- ---- .40 -.10 .50 240 2950 ---- ---- ---- ---- .30 -.10 .40 390 3000 ---- ---- ---- ---- .30 -.10 .40 850 OG APR23 Gold Option CALL 1000 ---- 752.00B 735.80A 735.80A 742.80 -2.10 744.90 1025 ---- 726.80B 710.70A 710.70A 717.80 -2.10 719.90 1050 ---- 702.10B 685.70A 685.70A 692.80 -2.10 694.90 1075 ---- 677.00B 660.70A 660.70A 667.80 -2.10 669.90 1100 ---- 651.90B 635.70A 635.70A 642.80 -2.10 644.90 1125 ---- 627.10B 610.70A 610.70A 617.80 -2.10 619.90 1150 ---- 602.00B 585.70A 585.70A 592.80 -2.10 594.90 1175 ---- 576.90B 560.80A 560.80A 567.80 -2.10 569.90 1200 ---- 552.00B 535.60A 535.60A 542.80 -2.10 544.90 1225 ---- 527.30B 510.80A 510.80A 517.80 -2.10 519.90 1250 ---- 502.10B 485.30A 485.30A 492.80 -2.10 494.90 1 1275 ---- 477.30B 460.70A 460.70A 467.80 -2.10 469.90 1300 ---- 454.50B 434.80A 434.80A 442.80 -2.10 444.90 24 1325 ---- 427.40B 411.00A 411.00A 417.90 -2.10 420.00 1350 ---- 404.90B 385.40A 385.40A 393.10 -2.10 395.20 1360 ---- 392.80B 376.00A 376.00A 383.30 -2.10 385.40 1370 ---- 383.20B 366.60A 366.60A 373.40 -2.20 375.60 1375 ---- 378.30B 361.70A 361.70A 368.50 -2.20 370.70 1380 ---- 370.10B 356.40A 356.40A 363.60 -2.20 365.80 1390 ---- 361.40B 347.00A 347.00A 353.90 -2.10 356.00 1400 ---- 355.90B 336.60A 336.60A 344.10 -2.20 346.30 17 1410 ---- 342.10B 327.70A 327.70A 334.40 -2.20 336.60 1420 ---- 332.40B 317.60A 317.60A 324.80 -2.20 327.00 1425 ---- 329.10B 312.80A 312.80A 320.00 -2.20 322.20 1430 ---- 322.80B 308.50A 308.50A 315.20 -2.20 317.40 1440 ---- 314.70B 298.90A 298.90A 305.70 -2.10 307.80 1450 ---- 307.80B 288.80A 288.80A 296.20 -2.10 298.30 1460 ---- 295.90B 280.00A 280.00A 286.70 -2.20 288.90 1465 ---- 291.20B 275.20A 275.20A 282.00 -2.20 284.20 1470 ---- 286.60B 270.30A 270.30A 277.40 -2.10 279.50 1475 ---- 281.90B 265.60A 265.60A 272.70 -2.20 274.90 1480 ---- 277.20B 261.40A 261.40A 268.10 -2.10 270.20 1485 ---- 272.50B 256.60A 256.60A 263.40 -2.20 265.60 1490 ---- 267.90B 252.20A 252.20A 258.80 -2.20 261.00 1495 ---- 263.20B 247.60A 247.60A 254.20 -2.20 256.40 1500 ---- 260.90B 242.50A 242.50A 249.60 -2.20 251.80 3 1505 ---- 254.00B 238.00A 238.00A 245.10 -2.20 247.30 1510 ---- 249.40B 233.50A 233.50A 240.60 -2.20 242.80 1 1515 ---- 247.10B 229.00A 229.00A 236.10 -2.20 238.30 1 1520 ---- 242.60B 224.50A 224.50A 231.60 -2.20 233.80 1525 ---- 238.10B 220.10A 220.10A 227.10 -2.20 229.30 1530 ---- 233.60B 215.70A 215.70A 222.70 -2.20 224.90 1535 ---- 229.10B 211.30A 211.30A 218.30 -2.20 220.50 1540 ---- 224.70B 207.00A 207.00A 213.90 -2.20 216.10 1 1545 ---- 220.30B 202.70A 202.70A 209.50 -2.30 211.80 1550 ---- 215.90B 198.40A 198.40A 205.20 -2.30 207.50 1555 ---- 211.50B 194.20A 194.20A 200.90 -2.30 203.20 1560 ---- 207.20B 190.00A 190.00A 196.70 -2.20 198.90 1565 ---- 202.90B 185.80A 185.80A 192.40 -2.30 194.70 1570 ---- 198.60B 181.70A 181.70A 188.20 -2.30 190.50 1575 ---- 194.40B 177.60A 177.60A 184.10 -2.30 186.40 1580 ---- 190.20B 173.50A 173.50A 180.00 -2.20 182.20 1585 ---- 186.00B 169.50A 169.50A 175.90 -2.30 178.20 2 1590 ---- 181.90B 165.50A 165.50A 171.90 -2.20 174.10 1595 ---- 177.80B 161.60A 161.60A 167.90 -2.20 170.10 1600 ---- 173.80B 157.70A 157.70A 163.90 -2.30 166.20 65 1605 ---- 169.80B 153.90A 153.90A 160.00 -2.20 162.20 1610 ---- 165.80B 150.10A 150.10A 156.10 -2.30 158.40 1615 ---- 161.90B 146.30A 146.30A 152.30 -2.20 154.50 1620 ---- 158.00B 142.60A 142.60A 148.50 -2.30 150.80 1625 ---- 154.20B 139.00A 139.00A 144.80 -2.20 147.00 1 1630 ---- 150.40B 135.40A 135.40A 141.20 -2.10 143.30 1 1635 ---- 146.70B 131.90A 131.90A 137.50 -2.20 139.70 1640 ---- 143.00B 128.40A 128.40A 134.00 -2.10 136.10 1645 ---- 139.40B 125.00A 125.00A 130.50 -2.10 132.60 1650 ---- 135.80B 121.60A 121.60A 127.00 -2.20 129.20 227 1655 ---- 132.30B 118.30A 118.30A 123.60 -2.10 125.70 1660 ---- 128.80B 115.10A 115.10A 120.30 -2.10 122.40 4 1665 ---- 125.40B 111.90A 111.90A 117.00 -2.10 119.10 5 1670 ---- 122.10B 108.80A 108.80A 113.80 -2.10 115.90 56 1675 ---- 118.80B 105.70A 105.70A 110.70 -2.00 112.70 1 28 1680 ---- 115.60B 102.70A 102.70A 107.60 -2.00 109.60 6 1685 ---- 112.40B 99.80A 99.80A 104.50 -2.10 106.60 10 1690 ---- 109.30B 96.90A 96.90A 101.60 -2.00 103.60 13 1695 ---- 106.20B 94.10A 94.10A 98.70 -2.00 100.70 4 1700 97.00 103.30B 91.30A 97.70B 95.80 -2.00 45 97.80 6 748 1705 90.00 100.30B 88.70A 100.20B 93.10 -1.90 4 95.00 7 226 1710 ---- 97.50B 86.10A 86.10A 90.30 -2.00 92.30 2 10 1715 ---- 94.70B 83.50A 83.50A 87.70 -1.90 89.60 261 1720 ---- 92.00B 81.00A 81.00A 85.10 -1.90 87.00 101 1725 ---- 89.30B 78.60A 78.60A 82.60 -1.90 84.50 324 1730 80.20 86.70B 76.30A 86.60B 80.20 -1.80 1 82.00 2 1735 ---- 84.20B 74.00A 74.00A 77.80 -1.80 79.60 1 1740 ---- 81.70B 71.80A 71.80A 75.50 -1.70 77.20 150 1745 76.00 79.30B 69.60A 76.60B 73.20 -1.70 20 74.90 1750 ---- 77.00B 67.50A 67.50A 71.00 -1.70 25 72.70 60 1003 1755 ---- 74.70B 65.50A 65.50A 68.90 -1.60 70.50 1760 ---- 72.50B 63.50A 63.50A 66.80 -1.60 68.40 50 1765 ---- 70.30B 61.60A 61.60A 64.80 -1.50 66.30 1770 ---- 68.20B 59.70A 59.70A 62.80 -1.50 64.30 107 1775 ---- 66.20B 57.90A 57.90A 60.90 -1.50 62.40 103 1780 ---- 64.20B 56.20A 56.20A 59.10 -1.40 60.50 6 1785 ---- 62.30B 54.50A 54.50A 57.30 -1.40 58.70 1790 ---- 60.40B 52.80A 52.80A 55.60 -1.40 57.00 5 1795 55.60 58.60B 51.20A 51.20A 53.90 -1.30 20 55.20 1800 52.00 56.80B 49.60A 56.80B 52.30 -1.30 98 53.60 37 983 1805 ---- 55.10B 48.20A 48.20A 50.70 -1.30 52.00 12 1810 ---- 53.50B 46.80A 46.80A 49.20 -1.20 50.40 11 1815 ---- 51.90B 45.40A 45.40A 47.70 -1.30 49.00 1820 ---- 50.30B 44.00A 44.00A 46.30 -1.20 47.50 100 1825 45.00 48.90B 42.60A 46.00B 44.90 -1.20 3 46.10 64 1830 ---- 47.40B 41.40A 41.40A 43.60 -1.20 44.80 30 1835 ---- 45.90B 40.20A 40.20A 42.30 -1.10 43.40 6 1840 ---- 44.60B 38.90A 38.90A 41.00 -1.20 42.20 67 1845 40.50 43.30B 37.90A 40.70B 39.80 -1.20 35 41.00 2 1850 ---- 42.10B 36.70A 36.70A 38.60 -1.20 39.80 2 1659 1855 ---- 40.80B 35.70A 35.70A 37.50 -1.20 38.70 1860 ---- 39.60B 34.60A 34.60A 36.40 -1.20 37.60 1865 ---- 38.40B 33.70A 33.70A 35.30 -1.20 36.50 1 1870 ---- 37.30B 32.70A 32.70A 34.30 -1.20 35.50 1 1 1875 ---- 36.30B 31.70A 31.70A 33.30 -1.20 34.50 116 216 1880 ---- 35.20B 30.90A 30.90A 32.30 -1.20 33.50 7 1885 ---- 34.10B 30.00A 30.00A 31.40 -1.20 32.60 1 1890 ---- 33.20B 29.10A 29.10A 30.50 -1.20 31.70 503 1895 ---- 32.20B 28.30A 28.30A 29.60 -1.20 40 30.80 1 1900 ---- 31.40B 27.50A 27.50A 28.70 -1.20 29.90 52 1632 1905 ---- 30.40B 26.70A 26.70A 27.90 -1.20 29.10 1910 ---- 29.50B 26.00A 26.00A 27.10 -1.10 28.20 1915 ---- 28.70B 25.20A 25.20A 26.40 -1.00 27.40 1920 ---- 27.90B 24.50A 24.50A 25.60 -1.10 26.70 1925 ---- 27.20B 23.90A 23.90A 24.90 -1.00 25.90 639 1930 ---- 26.40B 23.20A 23.20A 24.20 -1.00 25.20 1935 ---- 25.70B 22.60A 22.60A 23.50 -1.00 24.50 28 65 1940 ---- 24.90B 22.00A 22.00A 22.90 -.90 23.80 4 1945 ---- 24.30B 21.40A 21.40A 22.30 -.90 23.20 13 1950 ---- 23.60B 20.80A 20.80A 21.60 -1.00 22.60 2 1115 1955 ---- 23.00B 20.20A 20.20A 21.10 -.90 22.00 1960 ---- 22.30B 19.70A 19.70A 20.50 -.90 21.40 1 3 1965 ---- 21.70B 19.20A 19.20A 19.90 -1.00 20.90 16 1970 ---- 21.20B 18.70A 18.70A 19.40 -1.00 20.40 43 1975 ---- 20.60B 18.20A 18.20A 18.90 -1.00 19.90 467 1980 ---- 20.00B 17.70A 17.70A 18.40 -.90 19.30 254 1985 ---- 19.50B 17.20A 17.20A 17.90 -1.00 18.90 10 1990 ---- 19.00B 16.80A 16.80A 17.50 -.90 18.40 1995 ---- 18.50B 16.40A 16.40A 17.00 -.90 17.90 2000 ---- 18.00B 15.90A 15.90A 16.60 -.90 17.50 32 1134 2005 ---- 17.60B 15.50A 15.50A 16.10 -.90 17.00 2010 ---- 17.10B 15.10A 15.10A 15.70 -.90 16.60 10 2015 ---- 16.70B 14.80A 14.80A 15.30 -.90 16.20 7 2020 ---- 16.20B 14.40A 14.40A 14.90 -.80 15.70 71 2025 ---- 15.80B 14.00A 14.00A 14.60 -.70 15.30 326 2030 ---- 15.40B 13.70A 13.70A 14.20 -.80 15.00 6 2035 ---- 15.00B 13.40A 13.40A 13.80 -.80 14.60 2040 ---- 14.70B 13.00A 13.00A 13.50 -.70 14.20 150 2045 ---- 14.30B 12.70A 12.70A 13.20 -.70 13.90 5 2050 ---- 13.90B 12.40A 12.40A 12.80 -.70 13.50 839 2055 ---- 13.60B 12.10A 12.10A 12.50 -.70 13.20 2060 ---- 13.30B 11.80A 11.80A 12.20 -.70 12.90 5 2065 ---- 12.90B 11.50A 11.50A 11.90 -.70 12.60 2070 ---- 12.60B 11.30A 11.30A 11.60 -.70 12.30 6 2075 ---- 12.30B 11.00A 11.00A 11.40 -.60 12.00 65 2080 ---- 12.00B 10.70A 10.70A 11.10 -.60 11.70 2085 ---- 11.70B 10.50A 10.50A 10.80 -.60 11.40 2090 ---- 11.40B 10.20A 10.20A 10.60 -.60 11.20 2095 ---- 11.20B 10.00A 10.00A 10.30 -.60 10.90 6 2100 10.70 10.90B 9.80A 9.80A 10.10 -.60 2 10.70 772 2105 ---- 10.60B 9.60A 9.60A 9.90 -.60 10.50 2110 ---- 10.40B 9.30A 9.30A 9.60 -.60 10.20 2115 ---- 10.10B 9.10A 9.10A 9.40 -.60 10.00 2120 ---- 9.90B 8.90A 8.90A 9.20 -.60 9.80 2 2125 ---- 9.70B 8.70A 8.70A 9.00 -.60 9.60 6 2130 ---- ---- 8.50A 8.50A 8.80 -.60 9.40 2 2135 ---- ---- 8.30A 8.30A 8.60 -.60 9.20 2140 ---- ---- 8.20A 8.20A 8.40 -.60 9.00 10 2145 ---- ---- 8.00A 8.00A 8.20 -.60 8.80 2150 ---- ---- 7.80A 7.80A 8.00 -.60 8.60 41 2155 ---- ---- 7.60A 7.60A 7.90 -.50 8.40 2160 ---- ---- 7.50A 7.50A 7.70 -.50 8.20 2165 ---- ---- 7.30A 7.30A 7.50 -.50 8.00 2170 ---- ---- 7.20A 7.20A 7.40 -.50 7.90 8 2175 ---- ---- 7.00A 7.00A 7.20 -.50 7.70 20 2180 ---- ---- 6.90A 6.90A 7.00 -.50 7.50 9 2185 ---- ---- 6.70A 6.70A 6.90 -.50 7.40 2190 ---- ---- 6.60A 6.60A 6.80 -.40 7.20 2195 ---- ---- 6.40A 6.40A 6.60 -.50 7.10 2200 ---- ---- 6.30A 6.30A 6.50 -.40 6.90 1 999 2205 ---- ---- 6.20A 6.20A 6.30 -.50 6.80 9 2210 ---- ---- 6.00A 6.00A 6.20 -.40 6.60 2 2215 ---- ---- 5.90A 5.90A 6.10 -.40 6.50 2220 ---- ---- 5.80A 5.80A 5.90 -.40 6.30 2225 ---- ---- 5.70A 5.70A 5.80 -.40 6.20 7 2230 ---- ---- 5.60A 5.60A 5.70 -.40 6.10 2235 ---- ---- 5.50A 5.50A 5.60 -.40 6.00 2240 ---- ---- 5.40A 5.40A 5.50 -.30 5.80 14 2245 ---- ---- 5.20A 5.20A 5.40 -.30 5.70 7 2250 ---- ---- 5.10A 5.10A 5.20 -.40 5.60 812 2255 ---- ---- 5.00A 5.00A 5.10 -.40 5.50 2260 ---- ---- 4.90A 4.90A 5.00 -.40 5.40 2265 ---- ---- 4.80A 4.80A 4.90 -.40 5.30 2270 ---- ---- 4.70A 4.70A 4.80 -.40 5.20 2275 4.80 4.80 4.60A 5.00B 4.70 -.40 1 5.10 114 2280 ---- ---- 4.50A 4.50A 4.60 -.40 5.00 7 24 2285 ---- ---- 4.50A 4.50A 4.60 -.30 4.90 6 2290 ---- ---- 4.40A 4.40A 4.50 -.30 4.80 2300 ---- ---- 4.20A 4.20A 4.30 -.30 4.60 1244 2310 ---- ---- 4.10A 4.10A 4.10 -.30 4.40 2320 ---- ---- 3.90A 3.90A 4.00 -.30 4.30 20 2325 ---- ---- 3.80A 3.80A 3.90 -.30 4.20 46 2330 ---- ---- 3.80A 3.80A 3.80 -.30 4.10 4 2340 ---- ---- 3.60A 3.60A 3.70 -.30 4.00 2350 ---- ---- 3.50A 3.50A 3.50 -.30 3.80 509 2360 ---- ---- 3.40A 3.40A 3.40 -.30 3.70 2370 ---- ---- 3.30A 3.30A 3.30 -.30 3.60 2375 ---- ---- 3.20A 3.20A 3.20 -.30 3.50 50 2400 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 4 286 2425 ---- ---- 2.70A 2.70A 2.70 -.30 3.00 2450 ---- ---- 2.50A 2.50A 2.50 -.20 2.70 1 34 2475 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 2500 2.50 2.50 2.20A 2.20A 2.10 -.20 1 2.30 1 619 2525 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 26 2550 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 29 2700 ---- ---- ---- ---- 1.10 -.20 1.30 562 3000 ---- .80B ---- .80B .50 -.10 .60 252 OG MAY23 Gold Option CALL 1000 ---- 766.50B 750.80A 750.80A 757.80 -2.20 760.00 1025 ---- 741.50B 726.00A 726.00A 732.80 -2.20 735.00 1050 ---- 716.80B 700.90A 700.90A 707.80 -2.20 710.00 1075 ---- 691.60B 676.00A 676.00A 682.80 -2.20 685.00 1100 ---- 666.90B 650.80A 650.80A 657.80 -2.20 660.00 1125 ---- 641.90B 625.80A 625.80A 632.80 -2.20 635.00 1150 ---- 616.70B 600.80A 600.80A 607.80 -2.20 610.00 1175 ---- 592.00B 575.80A 575.80A 582.80 -2.20 585.00 1200 ---- 566.80B 550.90A 550.90A 557.80 -2.20 560.00 1225 ---- 541.80B 525.90A 525.90A 532.80 -2.20 535.00 1250 ---- 516.90B 500.80A 500.80A 507.80 -2.20 510.00 1 1275 ---- 492.00B 475.90A 475.90A 482.80 -2.20 485.00 1300 ---- 469.50B 449.90A 449.90A 457.80 -2.20 460.00 9 1325 ---- 442.30B 426.30A 426.30A 433.00 -2.20 435.20 1350 ---- 420.10B 400.70A 400.70A 408.40 -2.20 410.60 1375 ---- 393.20B 377.20A 377.20A 383.90 -2.30 386.20 1380 ---- 388.50B 372.40A 372.40A 379.10 -2.20 381.30 1390 ---- 375.50B 362.30A 362.30A 369.40 -2.20 371.60 1400 ---- 371.40B 352.30A 352.30A 359.70 -2.30 362.00 1410 ---- 358.90B 343.30A 343.30A 350.10 -2.20 352.30 1420 ---- 347.80B 333.70A 333.70A 340.50 -2.30 342.80 1425 ---- 342.70B 328.60A 328.60A 335.70 -2.30 338.00 1430 ---- 339.70B 324.30A 324.30A 331.00 -2.20 333.20 1440 ---- 328.40B 314.40A 314.40A 321.50 -2.30 323.80 1450 ---- 323.60B 304.80A 304.80A 312.10 -2.30 314.40 1460 ---- 311.70B 296.00A 296.00A 302.70 -2.30 305.00 1470 ---- 302.30B 286.80A 286.80A 293.40 -2.30 295.70 1475 ---- 297.70B 282.20A 282.20A 288.80 -2.30 291.10 1480 ---- 293.10B 277.60A 277.60A 284.20 -2.30 286.50 1485 ---- 288.40B 273.10A 273.10A 279.60 -2.30 281.90 1490 ---- 283.80B 268.20A 268.20A 275.00 -2.30 277.30 1495 ---- 279.20B 263.50A 263.50A 270.50 -2.30 272.80 1500 ---- 277.10B 259.00A 259.00A 265.90 -2.40 268.30 1505 ---- 271.60B 254.50A 254.50A 261.40 -2.40 263.80 1510 ---- 268.00B 250.00A 250.00A 256.90 -2.40 259.30 1515 ---- 263.50B 245.60A 245.60A 252.50 -2.40 254.90 1520 ---- 259.00B 241.20A 241.20A 248.00 -2.40 250.40 1525 ---- 254.50B 236.80A 236.80A 243.60 -2.40 246.00 1530 ---- 250.10B 232.50A 232.50A 239.20 -2.40 241.60 1535 ---- 245.70B 228.10A 228.10A 234.90 -2.40 237.30 1540 ---- 241.30B 223.80A 223.80A 230.50 -2.40 232.90 1545 ---- 236.90B 219.60A 219.60A 226.20 -2.40 228.60 1550 ---- 232.60B 215.30A 215.30A 221.90 -2.50 224.40 1555 ---- 228.30B 211.10A 211.10A 217.70 -2.40 220.10 1560 ---- 224.00B 207.00A 207.00A 213.50 -2.40 215.90 1565 ---- 219.70B 202.80A 202.80A 209.30 -2.40 211.70 1570 ---- 215.50B 198.70A 198.70A 205.10 -2.50 207.60 1575 ---- 211.30B 194.70A 194.70A 201.00 -2.40 203.40 1580 ---- 207.10B 190.60A 190.60A 197.00 -2.30 199.30 1 1585 ---- 203.00B 186.60A 186.60A 192.90 -2.40 195.30 1590 ---- 198.90B 182.70A 182.70A 188.90 -2.40 191.30 1595 ---- 194.80B 178.80A 178.80A 184.90 -2.40 187.30 1600 ---- 190.80B 174.90A 174.90A 181.00 -2.40 183.40 1605 ---- 186.80B 171.10A 171.10A 177.10 -2.40 179.50 1610 ---- 182.90B 167.30A 167.30A 173.30 -2.30 175.60 1615 ---- 179.00B 163.50A 163.50A 169.50 -2.30 171.80 1620 ---- 175.10B 159.80A 159.80A 165.70 -2.30 168.00 1625 ---- 171.30B 156.20A 156.20A 162.00 -2.30 164.30 1630 ---- 167.50B 152.60A 152.60A 158.30 -2.30 160.60 1635 ---- 163.80B 149.00A 149.00A 154.70 -2.20 156.90 1640 ---- 160.10B 145.50A 145.50A 151.10 -2.30 153.40 1645 ---- 156.50B 142.10A 142.10A 147.60 -2.20 149.80 1650 ---- 152.90B 138.70A 138.70A 144.10 -2.20 146.30 1655 ---- 149.30B 135.30A 135.30A 140.70 -2.20 142.90 1660 ---- 145.90B 132.00A 132.00A 137.40 -2.10 139.50 2 1665 ---- 142.40B 128.80A 128.80A 134.00 -2.20 136.20 1670 ---- 139.00B 125.60A 125.60A 130.80 -2.10 132.90 1675 ---- 135.70B 122.50A 122.50A 127.60 -2.10 129.70 3 1680 ---- 132.40B 119.40A 119.40A 124.40 -2.10 126.50 4 1685 ---- 129.20B 116.40A 116.40A 121.30 -2.10 123.40 1690 ---- 126.00B 113.40A 113.40A 118.30 -2.00 120.30 4 1695 ---- 122.90B 110.50A 110.50A 115.30 -2.00 117.30 1700 ---- 119.80B 107.70A 107.70A 112.30 -2.10 114.40 25 1705 ---- 116.80B 104.90A 104.90A 109.50 -2.00 111.50 1710 ---- 113.90B 102.20A 102.20A 106.70 -1.90 108.60 1715 ---- 111.00B 99.50A 99.50A 103.90 -2.00 105.90 1720 ---- 108.20B 96.90A 96.90A 101.20 -2.00 103.20 4 1725 ---- 105.40B 94.30A 94.30A 98.60 -1.90 100.50 1730 ---- 102.70B 91.80A 91.80A 96.00 -1.90 97.90 1735 ---- 100.00B 89.40A 89.40A 93.40 -2.00 95.40 1740 ---- 97.50B 87.00A 87.00A 91.00 -1.90 92.90 4 1745 ---- 94.90B 84.70A 84.70A 88.60 -1.80 90.40 1750 85.60 92.40B 82.50A 87.90B 86.20 -1.90 10 88.10 50 1755 ---- 90.00B 80.30A 80.30A 83.90 -1.90 85.80 1760 ---- 87.60B 78.10A 78.10A 81.70 -1.80 83.50 1765 ---- 85.30B 76.00A 76.00A 79.50 -1.80 10 81.30 1770 ---- 83.10B 74.00A 74.00A 77.40 -1.80 79.20 1775 ---- 80.90B 72.00A 72.00A 75.30 -1.80 77.10 15 257 1780 ---- 78.70B 70.10A 70.10A 73.30 -1.70 75.00 1785 ---- 76.70B 68.30A 68.30A 71.40 -1.60 73.00 1 1790 ---- 74.60B 66.40A 66.40A 69.50 -1.60 71.10 1795 ---- 72.60B 64.70A 64.70A 67.60 -1.60 69.20 1800 ---- 70.70B 63.00A 63.00A 65.80 -1.60 6 67.40 215 1805 ---- 68.80B 61.30A 61.30A 64.10 -1.50 65.60 1810 ---- 67.00B 59.60A 59.60A 62.40 -1.50 6 63.90 1815 ---- 65.30B 58.10A 58.10A 60.70 -1.50 62.20 1 1820 ---- 63.50B 56.60A 56.60A 59.10 -1.50 60.60 1825 ---- 61.90B 55.10A 55.10A 57.60 -1.40 59.00 100 1830 ---- 60.20B 53.60A 53.60A 56.10 -1.40 57.50 1835 ---- 58.60B 52.30A 52.30A 54.60 -1.40 56.00 1840 ---- 57.10B 50.90A 50.90A 53.10 -1.40 54.50 1845 ---- 55.60B 49.60A 49.60A 51.80 -1.30 53.10 1850 ---- 54.20B 48.30A 48.30A 50.40 -1.30 51.70 470 1855 ---- 52.80B 47.10A 47.10A 49.10 -1.30 50.40 1860 ---- 51.40B 45.80A 45.80A 47.80 -1.30 49.10 1865 ---- 50.10B 44.70A 44.70A 46.60 -1.30 10 47.90 4 4 1870 ---- 48.80B 43.50A 43.50A 45.40 -1.30 46.70 1875 ---- 47.50B 42.40A 42.40A 44.20 -1.30 45.50 2 88 1880 ---- 46.30B 41.40A 41.40A 43.10 -1.20 44.30 1885 ---- 45.10B 40.30A 40.30A 42.00 -1.20 43.20 1890 ---- 44.00B 39.30A 39.30A 40.90 -1.20 42.10 1 5 1895 ---- 42.90B 38.30A 38.30A 39.90 -1.20 41.10 6 1900 ---- 41.80B 37.40A 37.40A 38.90 -1.20 1 40.10 601 1905 ---- 40.70B 36.40A 36.40A 37.90 -1.20 39.10 1 1910 ---- 39.70B 35.50A 35.50A 36.90 -1.20 38.10 1915 ---- 38.70B 34.60A 34.60A 36.00 -1.20 37.20 1920 ---- 37.80B 33.80A 33.80A 35.10 -1.20 1 36.30 1 1925 ---- 36.80B 33.00A 33.00A 34.30 -1.10 35.40 1930 ---- 35.90B 32.20A 32.20A 33.40 -1.20 34.60 5 1935 ---- 35.00B 31.40A 31.40A 32.60 -1.10 33.70 1940 ---- 34.20B 30.60A 30.60A 31.80 -1.10 32.90 1945 ---- 33.40B 29.90A 29.90A 31.00 -1.10 32.10 1950 ---- 32.60B 29.20A 29.20A 30.30 -1.10 31.40 1955 ---- 31.80B 28.50A 28.50A 29.50 -1.10 30.60 1960 ---- 31.00B 27.80A 27.80A 28.80 -1.10 29.90 1965 ---- 30.30B 27.10A 27.10A 28.20 -1.00 29.20 10 1970 ---- 29.60B 26.50A 26.50A 27.50 -1.00 28.50 1975 ---- 28.90B 25.90A 25.90A 26.80 -1.10 27.90 1980 ---- 28.20B 25.30A 25.30A 26.20 -1.00 27.20 2 1985 ---- 27.50B 24.70A 24.70A 25.60 -1.00 26.60 1990 ---- 26.90B 24.10A 24.10A 25.00 -1.00 26.00 1995 ---- 26.30B 23.60A 23.60A 24.40 -1.00 25.40 2000 ---- 25.60B 23.00A 23.00A 23.90 -.90 24.80 18 2005 ---- 25.10B 22.50A 22.50A 23.30 -.90 24.20 2010 ---- 24.50B 22.00A 22.00A 22.80 -.90 23.70 2015 ---- 23.90B 21.50A 21.50A 22.30 -.90 23.20 2020 ---- 23.40B 21.10A 21.10A 21.80 -.90 22.70 2025 ---- 22.90B 20.60A 20.60A 21.30 -.90 22.20 21 2030 ---- 22.30B 20.10A 20.10A 20.80 -.90 21.70 2035 ---- 21.80B 19.70A 19.70A 20.30 -.90 21.20 2040 ---- 21.40B 19.30A 19.30A 19.90 -.80 20.70 2045 ---- 20.90B 18.80A 18.80A 19.50 -.80 20.30 2050 ---- 20.40B 18.40A 18.40A 19.00 -.90 19.90 4 2055 ---- 20.00B 18.00A 18.00A 18.60 -.80 19.40 2060 ---- 19.50B 17.70A 17.70A 18.20 -.80 19.00 2065 ---- 19.10B 17.30A 17.30A 17.80 -.80 18.60 2070 ---- 18.70B 16.90A 16.90A 17.40 -.80 18.20 1 2075 ---- 18.30B 16.60A 16.60A 17.10 -.80 17.90 2080 ---- 17.90B 16.20A 16.20A 16.70 -.80 17.50 2085 ---- 17.50B 15.90A 15.90A 16.30 -.80 17.10 2090 ---- 17.10B 15.60A 15.60A 16.00 -.80 16.80 2095 ---- 16.80B 15.20A 15.20A 15.70 -.70 16.40 2100 ---- 16.40B 14.90A 14.90A 15.30 -.80 16.10 2 2105 ---- 16.10B 14.60A 14.60A 15.00 -.80 15.80 3 2110 ---- 15.70B 14.30A 14.30A 14.70 -.80 15.50 2115 ---- 15.40B 14.00A 14.00A 14.40 -.80 15.20 2120 ---- 15.10B 13.70A 13.70A 14.10 -.80 14.90 2125 ---- 14.80B 13.50A 13.50A 13.80 -.80 14.60 2130 ---- 14.50B 13.20A 13.20A 13.50 -.80 14.30 2135 ---- 14.20B 12.90A 12.90A 13.20 -.80 14.00 2140 ---- 13.90B 12.70A 12.70A 13.00 -.70 13.70 2145 ---- 13.60B 12.40A 12.40A 12.70 -.70 13.40 2150 ---- 13.30B 12.20A 12.20A 12.50 -.70 13.20 2155 ---- 13.10B 12.00A 12.00A 12.20 -.70 12.90 2160 ---- 12.80B 11.70A 11.70A 12.00 -.70 12.70 2165 ---- 12.50B 11.50A 11.50A 11.70 -.70 12.40 2170 ---- 12.30B 11.30A 11.30A 11.50 -.70 12.20 2175 ---- ---- 11.10A 11.10A 11.30 -.70 12.00 2180 ---- 11.80B 10.90A 10.90A 11.10 -.60 11.70 2185 ---- 11.60B 10.60A 10.60A 10.80 -.70 11.50 2190 ---- ---- 10.40A 10.40A 10.60 -.70 11.30 2195 ---- ---- 10.30A 10.30A 10.40 -.70 11.10 2200 10.50 10.90B 10.10A 10.90B 10.20 -.70 1 10.90 2205 ---- 10.70B 9.90A 9.90A 10.00 -.60 10.60 2210 ---- 10.50B 9.70A 9.70A 9.80 -.60 10.40 2215 ---- ---- 9.50A 9.50A 9.70 -.60 10.30 2220 ---- ---- 9.30A 9.30A 9.50 -.60 10.10 2225 ---- ---- 9.20A 9.20A 9.30 -.60 9.90 2230 ---- ---- 9.00A 9.00A 9.10 -.60 9.70 2235 ---- ---- 8.80A 8.80A 9.00 -.50 9.50 2240 ---- ---- 8.70A 8.70A 8.80 -.50 9.30 2245 ---- ---- 8.50A 8.50A 8.60 -.60 9.20 2250 ---- ---- 8.40A 8.40A 8.50 -.50 9.00 2255 ---- ---- 8.20A 8.20A 8.30 -.50 8.80 2260 ---- ---- 8.10A 8.10A 8.20 -.50 8.70 2265 ---- ---- 7.90A 7.90A 8.00 -.50 8.50 2270 ---- ---- 7.80A 7.80A 7.90 -.50 8.40 2275 ---- ---- 7.70A 7.70A 7.70 -.50 8.20 7 2280 ---- ---- 7.50A 7.50A 7.60 -.50 8.10 2290 ---- ---- 7.30A 7.30A 7.30 -.50 7.80 2300 ---- ---- 7.00A 7.00A 7.10 -.50 7.60 7 2310 ---- ---- 6.80A 6.80A 6.90 -.40 7.30 2320 ---- ---- 6.60A 6.60A 6.60 -.50 7.10 7 2325 ---- ---- 6.50A 6.50A 6.50 -.50 7.00 2330 ---- ---- 6.40A 6.40A 6.40 -.50 6.90 2340 ---- ---- 6.10A 6.10A 6.20 -.40 6.60 2350 ---- ---- 5.90A 5.90A 6.00 -.40 6.40 7 2360 ---- ---- 5.70A 5.70A 5.80 -.40 6.20 2370 ---- ---- 5.50A 5.50A 5.60 -.40 6.00 2375 ---- ---- 5.50A 5.50A 5.50 -.40 5.90 2400 ---- ---- 5.00A 5.00A 5.10 -.40 5.50 50 2425 ---- ---- 4.70A 4.70A 4.70 -.40 5.10 2450 ---- ---- 4.30A 4.30A 4.30 -.40 4.70 2475 ---- ---- 4.00A 4.00A 4.00 -.40 4.40 2500 ---- ---- 3.80A 3.80A 3.70 -.40 4.10 2 2525 ---- ---- 3.50A 3.50A 3.40 -.40 3.80 2550 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 5 2750 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 2 OG JUN23 Gold Option CALL 1000 ---- 766.50B 751.40A 751.40A 757.80 -2.20 760.00 1025 ---- 741.50B 726.40A 726.40A 732.80 -2.20 735.00 1050 ---- 716.60B 701.30A 701.30A 707.80 -2.20 710.00 1060 ---- 706.60B 691.30A 691.30A 697.80 -2.20 700.00 1070 ---- 696.80B 681.30A 681.30A 687.80 -2.20 690.00 1075 ---- 691.60B 676.30A 676.30A 682.80 -2.20 685.00 1080 ---- 686.60B 671.30A 671.30A 677.80 -2.20 680.00 1090 ---- 676.60B 661.40A 661.40A 667.80 -2.20 670.00 1100 ---- 666.90B 651.30A 651.30A 657.80 -2.20 660.00 1110 ---- 656.60B 641.50A 641.50A 647.80 -2.20 650.00 1120 ---- 646.60B 631.30A 631.30A 637.80 -2.20 640.00 1125 ---- 641.60B 626.30A 626.30A 632.80 -2.20 635.00 1130 ---- 636.60B 621.30A 621.30A 627.80 -2.20 630.00 1140 ---- 626.90B 611.50A 611.50A 617.80 -2.20 620.00 1150 ---- 616.70B 601.00A 601.00A 607.80 -2.20 610.00 1155 ---- 611.70B 596.30A 596.30A 602.80 -2.20 605.00 1160 ---- 606.70B 591.20A 591.20A 597.80 -2.20 600.00 1165 ---- 601.90B 586.20A 586.20A 592.80 -2.20 595.00 1170 ---- 596.70B 581.20A 581.20A 587.80 -2.20 590.00 1175 ---- 591.70B 576.20A 576.20A 582.80 -2.20 585.00 1180 ---- 586.70B 571.20A 571.20A 577.80 -2.20 580.00 1185 ---- 581.70B 566.20A 566.20A 572.80 -2.20 575.00 1190 ---- 576.70B 561.20A 561.20A 567.80 -2.20 570.00 1195 ---- 571.70B 556.40A 556.40A 562.80 -2.20 565.00 1200 ---- 567.00B 551.10A 551.10A 557.80 -2.20 560.00 1205 ---- 561.70B 546.20A 546.20A 552.80 -2.20 555.00 1210 ---- 556.70B 541.20A 541.20A 547.80 -2.20 550.00 1215 ---- 551.70B 536.30A 536.30A 542.80 -2.20 545.00 1220 ---- 546.70B 531.30A 531.30A 537.80 -2.20 540.00 1225 ---- 541.70B 526.20A 526.20A 532.80 -2.20 535.00 1230 ---- 537.00B 521.10A 521.10A 527.80 -2.20 530.00 1235 ---- 532.00B 516.10A 516.10A 522.80 -2.20 525.00 1240 ---- 527.00B 511.10A 511.10A 517.80 -2.20 520.00 1245 ---- 521.80B 506.10A 506.10A 512.80 -2.20 515.00 1250 ---- 519.40B 499.70A 499.70A 507.80 -2.20 510.00 1255 ---- 512.00B 496.10A 496.10A 502.80 -2.20 505.00 1260 ---- 507.00B 491.10A 491.10A 497.80 -2.20 500.00 1265 ---- 501.80B 486.20A 486.20A 492.80 -2.20 495.00 1270 ---- 496.80B 481.20A 481.20A 487.80 -2.20 490.00 1275 ---- 491.80B 476.10A 476.10A 482.80 -2.20 485.00 1280 ---- 486.80B 471.30A 471.30A 477.80 -2.30 480.10 1285 ---- 481.90B 466.30A 466.30A 472.80 -2.30 475.10 1290 ---- 476.90B 461.20A 461.20A 467.90 -2.20 470.10 1295 ---- 472.20B 456.30A 456.30A 462.90 -2.30 465.20 1300 ---- 469.70B 450.30A 450.30A 458.00 -2.20 460.20 2 2 1305 ---- 462.10B 446.40A 446.40A 453.00 -2.30 455.30 1310 ---- 457.50B 441.60A 441.60A 448.10 -2.30 450.40 1315 ---- 452.30B 436.70A 436.70A 443.20 -2.20 445.40 1320 ---- 447.30B 431.80A 431.80A 438.20 -2.30 440.50 1325 ---- 442.40B 426.90A 426.90A 433.30 -2.30 435.60 1330 ---- 437.50B 422.00A 422.00A 428.40 -2.30 430.70 1335 ---- 432.60B 417.00A 417.00A 423.50 -2.30 425.80 1340 ---- 427.70B 412.30A 412.30A 418.60 -2.30 420.90 1345 ---- 422.80B 407.20A 407.20A 413.80 -2.20 416.00 1350 ---- 420.70B 401.50A 401.50A 408.90 -2.30 411.20 1355 ---- 413.40B 397.50A 397.50A 404.00 -2.30 406.30 1360 ---- 405.20B 392.50A 392.50A 399.20 -2.30 401.50 1365 ---- 400.40B 387.90A 387.90A 394.30 -2.30 396.60 1370 ---- 398.60B 383.00A 383.00A 389.50 -2.30 391.80 1375 ---- 390.70B 378.40A 378.40A 384.70 -2.30 387.00 1380 ---- 387.00B 373.40A 373.40A 379.90 -2.30 382.20 1385 ---- 383.70B 368.60A 368.60A 375.10 -2.30 377.40 1390 ---- 377.40B 363.80A 363.80A 370.30 -2.30 372.60 1395 ---- 372.70B 359.00A 359.00A 365.50 -2.40 367.90 1400 ---- 372.50B 353.60A 353.60A 360.70 -2.40 363.10 2 2 1405 ---- 364.50B 349.60A 349.60A 356.00 -2.40 358.40 1410 ---- 358.40B 344.90A 344.90A 351.20 -2.40 353.60 1415 ---- 355.00B 340.10A 340.10A 346.50 -2.40 348.90 1420 ---- 348.90B 335.40A 335.40A 341.80 -2.40 344.20 1425 ---- 344.20B 330.60A 330.60A 337.10 -2.40 339.50 1430 ---- 339.60B 326.00A 326.00A 332.40 -2.40 334.80 1435 ---- 334.90B 321.30A 321.30A 327.70 -2.50 330.20 1440 ---- 331.80B 316.70A 316.70A 323.10 -2.40 325.50 1445 ---- 327.10B 312.10A 312.10A 318.40 -2.50 320.90 1450 ---- 325.30B 306.90A 306.90A 313.80 -2.50 316.30 1455 ---- 317.80B 302.90A 302.90A 309.20 -2.50 311.70 1460 ---- 313.20B 298.40A 298.40A 304.60 -2.50 307.10 1465 ---- 308.70B 293.80A 293.80A 300.00 -2.60 302.60 1470 ---- 304.10B 288.70A 288.70A 295.50 -2.50 298.00 1475 ---- 299.50B 284.20A 284.20A 290.90 -2.60 293.50 1480 ---- 296.80B 279.70A 279.70A 286.40 -2.60 289.00 1485 ---- 293.20B 275.20A 275.20A 281.90 -2.60 284.50 200 1490 ---- 288.70B 270.80A 270.80A 277.50 -2.50 280.00 1495 ---- 284.20B 266.40A 266.40A 273.00 -2.60 275.60 1500 ---- 279.70B 262.00A 262.00A 268.60 -2.50 271.10 1505 ---- 275.30B 257.60A 257.60A 264.20 -2.50 266.70 1510 ---- 270.80B 253.30A 253.30A 259.90 -2.50 262.40 1515 ---- 266.40B 249.00A 249.00A 255.50 -2.50 258.00 1520 ---- 262.00B 244.70A 244.70A 251.20 -2.50 253.70 1525 ---- 257.70B 240.40A 240.40A 246.90 -2.50 249.40 1530 ---- 253.30B 236.20A 236.20A 242.60 -2.50 245.10 1535 ---- 249.00B 231.90A 231.90A 238.40 -2.40 240.80 1540 ---- 244.70B 227.80A 227.80A 234.20 -2.40 236.60 1545 ---- 240.50B 223.60A 223.60A 230.00 -2.40 232.40 1550 ---- 236.30B 219.50A 219.50A 225.90 -2.40 228.30 1555 ---- 232.10B 215.40A 215.40A 221.70 -2.40 224.10 1560 ---- 227.90B 211.40A 211.40A 217.60 -2.40 220.00 1565 ---- 223.80B 207.40A 207.40A 213.60 -2.40 216.00 1570 ---- 219.70B 203.40A 203.40A 209.60 -2.30 211.90 1575 ---- 215.60B 199.40A 199.40A 205.60 -2.30 207.90 1580 ---- 211.60B 195.50A 195.50A 201.60 -2.40 204.00 1585 ---- 207.60B 191.70A 191.70A 197.70 -2.40 200.10 1590 ---- 203.60B 187.90A 187.90A 193.80 -2.40 196.20 1595 ---- 199.70B 184.10A 184.10A 190.00 -2.30 192.30 1600 ---- 195.80B 180.30A 180.30A 186.20 -2.30 188.50 1 1605 ---- 191.90B 176.60A 176.60A 182.50 -2.30 184.80 1610 ---- 188.10B 173.00A 173.00A 178.70 -2.30 181.00 1615 ---- 184.30B 169.30A 169.30A 175.10 -2.30 177.40 1620 ---- 180.60B 165.80A 165.80A 171.40 -2.30 173.70 1625 ---- 176.90B 162.20A 162.20A 167.80 -2.30 170.10 1630 ---- 173.20B 158.80A 158.80A 164.30 -2.30 166.60 1635 ---- 169.60B 155.30A 155.30A 160.80 -2.30 163.10 1640 ---- 166.10B 151.90A 151.90A 157.30 -2.30 159.60 1645 ---- 162.60B 148.60A 148.60A 153.90 -2.30 156.20 1650 ---- 159.10B 145.30A 145.30A 150.60 -2.20 152.80 2 1655 ---- 155.70B 142.10A 142.10A 147.30 -2.20 149.50 1660 ---- 152.30B 138.90A 138.90A 144.00 -2.30 146.30 50 1665 ---- 149.00B 135.70A 135.70A 140.80 -2.20 143.00 30 1670 ---- 145.70B 132.70A 132.70A 137.60 -2.30 139.90 90 1675 ---- 142.40B 129.60A 129.60A 134.50 -2.30 136.80 1 313 1680 ---- 139.30B 126.60A 126.60A 131.50 -2.20 133.70 1 3 1685 ---- 136.10B 123.70A 123.70A 128.40 -2.30 130.70 1 1690 ---- 133.10B 120.80A 120.80A 125.50 -2.20 127.70 1695 ---- 130.10B 118.00A 118.00A 122.60 -2.20 124.80 2 1700 ---- 127.10B 115.20A 115.20A 119.80 -2.20 122.00 1266 1705 ---- 124.20B 112.50A 112.50A 117.00 -2.20 119.20 1710 ---- 121.30B 109.90A 109.90A 114.20 -2.20 116.40 1715 ---- 118.50B 107.30A 107.30A 111.50 -2.30 113.80 5 1720 ---- 115.80B 104.70A 104.70A 108.90 -2.20 111.10 1725 108.30 113.10B 102.30A 102.30A 106.30 -2.20 22 108.50 45 90 1730 ---- 110.40B 99.80A 99.80A 103.80 -2.20 106.00 1 1735 ---- 107.90B 97.40A 97.40A 101.30 -2.20 103.50 200 1740 ---- 105.30B 95.10A 95.10A 98.90 -2.10 101.00 1 1745 ---- 102.80B 92.80A 92.80A 96.60 -2.00 98.60 20 1750 ---- 100.40B 90.60A 90.60A 94.30 -2.00 50 96.30 558 1755 ---- 98.00B 88.40A 88.40A 92.00 -2.00 94.00 1760 ---- 95.70B 86.30A 86.30A 89.80 -1.90 91.70 30 30 1765 ---- 93.40B 84.30A 84.30A 87.70 -1.80 89.50 21 1770 ---- 91.20B 82.20A 82.20A 85.60 -1.80 87.40 1 1775 ---- 89.10B 80.30A 80.30A 83.50 -1.80 5 85.30 147 230 1780 ---- 86.90B 78.40A 78.40A 81.50 -1.80 83.30 1785 ---- 84.90B 76.50A 76.50A 79.60 -1.70 81.30 1790 ---- 82.90B 74.70A 74.70A 77.70 -1.70 79.40 1795 ---- 80.90B 72.90A 72.90A 75.80 -1.70 77.50 1800 ---- 79.00B 71.20A 71.20A 74.00 -1.70 75.70 20 924 1805 ---- 77.10B 69.50A 69.50A 72.30 -1.60 73.90 4 1810 ---- 75.30B 67.90A 67.90A 70.50 -1.70 72.20 15 1815 ---- 73.50B 66.30A 66.30A 68.90 -1.60 70.50 1820 ---- 71.80B 64.70A 64.70A 67.30 -1.60 68.90 53 1825 ---- 70.10B 63.20A 63.20A 65.70 -1.60 67.30 7 1830 ---- 68.40B 61.70A 61.70A 64.10 -1.60 65.70 1835 ---- 66.90B 60.30A 60.30A 62.60 -1.60 64.20 1840 ---- 65.30B 58.90A 58.90A 61.20 -1.50 62.70 2 1845 ---- 63.80B 57.60A 57.60A 59.80 -1.50 61.30 1850 ---- 62.30B 56.30A 56.30A 58.40 -1.50 59.90 2138 1855 ---- 60.90B 55.00A 55.00A 57.10 -1.40 58.50 1860 ---- 59.50B 53.70A 53.70A 55.80 -1.40 57.20 1 1865 ---- 58.10B 52.50A 52.50A 54.50 -1.40 55.90 6 16 1870 ---- 56.80B 51.30A 51.30A 53.20 -1.40 54.60 1875 ---- 55.50B 50.20A 50.20A 52.00 -1.40 53.40 211 1880 ---- 54.20B 49.00A 49.00A 50.90 -1.30 52.20 1885 ---- 53.00B 48.00A 48.00A 49.70 -1.30 51.00 1 1890 ---- 51.80B 46.90A 46.90A 48.60 -1.30 49.90 1895 ---- 50.70B 45.90A 45.90A 47.60 -1.20 48.80 1900 ---- 49.60B 44.80A 44.80A 46.50 -1.20 47.70 1800 1905 ---- 48.50B 43.90A 43.90A 45.50 -1.20 46.70 14 1910 ---- 47.40B 43.00A 43.00A 44.50 -1.20 45.70 5 1915 ---- 46.30B 42.00A 42.00A 43.50 -1.20 44.70 1920 ---- 45.30B 41.10A 41.10A 42.60 -1.20 43.80 8 1925 ---- 44.30B 40.20A 40.20A 41.60 -1.30 42.90 55 1930 ---- 43.40B 39.40A 39.40A 40.70 -1.30 42.00 16 1935 ---- 42.40B 38.50A 38.50A 39.90 -1.30 41.20 2 2 1940 ---- 41.50B 37.60A 37.60A 39.00 -1.30 40.30 7 1945 ---- 40.60B 36.90A 36.90A 38.20 -1.30 39.50 14 1950 37.50 39.80B 36.10A 37.70B 37.30 -1.30 1 38.60 8564 1955 ---- 38.90B 35.40A 35.40A 36.60 -1.20 37.80 1960 ---- 38.10B 34.60A 34.60A 35.80 -1.20 37.00 14 1965 ---- 37.30B 33.90A 33.90A 35.00 -1.20 36.20 1970 ---- 36.50B 33.10A 33.10A 34.30 -1.20 35.50 1975 ---- 35.70B 32.50A 32.50A 33.60 -1.10 34.70 1 1980 ---- 35.00B 31.80A 31.80A 32.90 -1.10 34.00 5 1985 ---- 34.20B 31.20A 31.20A 32.20 -1.10 33.30 1990 ---- 33.50B 30.50A 30.50A 31.50 -1.10 32.60 1995 ---- 32.80B 29.90A 29.90A 30.90 -1.00 31.90 2000 29.70 32.10B 29.30A 29.90A 30.20 -1.10 76 31.30 1 2564 2005 ---- 31.50B 28.70A 28.70A 29.60 -1.10 30.70 2010 ---- 30.80B 28.10A 28.10A 29.00 -1.00 30.00 2015 ---- 30.20B 27.60A 27.60A 28.40 -1.00 29.40 2020 ---- 29.60B 27.00A 27.00A 27.80 -1.10 28.90 490 2025 ---- 29.00B 26.50A 26.50A 27.30 -1.00 28.30 5 55 2030 ---- 28.50B 26.00A 26.00A 26.70 -1.10 27.80 2035 ---- 27.90B 25.50A 25.50A 26.20 -1.00 27.20 2040 ---- 27.40B 25.00A 25.00A 25.70 -1.00 26.70 1 2045 ---- 26.80B 24.50A 24.50A 25.20 -1.00 26.20 2050 ---- 26.30B 24.00A 24.00A 24.70 -1.00 25.70 1 1661 2055 ---- 25.80B 23.60A 23.60A 24.20 -1.00 25.20 2060 ---- 25.30B 23.10A 23.10A 23.80 -.90 24.70 2065 ---- 24.80B 22.70A 22.70A 23.30 -1.00 24.30 2070 ---- 24.30B 22.30A 22.30A 22.90 -.90 23.80 4 2075 ---- 23.90B 21.90A 21.90A 22.40 -1.00 23.40 10 2080 ---- 23.40B 21.50A 21.50A 22.00 -.90 22.90 2085 ---- 23.00B 21.10A 21.10A 21.60 -.90 22.50 2090 ---- 22.60B 20.70A 20.70A 21.20 -.90 22.10 2095 ---- 22.10B 20.30A 20.30A 20.80 -.90 21.70 2100 ---- 21.70B 19.90A 19.90A 20.40 -.90 21.30 1147 2105 ---- 21.30B 19.60A 19.60A 20.10 -.80 20.90 2110 ---- 20.90B 19.20A 19.20A 19.70 -.90 20.60 2115 ---- 20.50B 18.90A 18.90A 19.30 -.90 20.20 2120 ---- 20.20B 18.50A 18.50A 19.00 -.80 19.80 2125 ---- 19.80B 18.20A 18.20A 18.60 -.90 19.50 73 2130 ---- 19.40B 17.90A 17.90A 18.30 -.90 19.20 1 2135 ---- 19.10B 17.60A 17.60A 18.00 -.80 18.80 2140 ---- 18.70B 17.30A 17.30A 17.70 -.80 18.50 2145 ---- 18.40B 16.90A 16.90A 17.40 -.80 18.20 2150 17.40 18.10B 16.60A 16.60A 17.10 -.80 69 17.90 55 1222 2155 ---- 17.70B 16.40A 16.40A 16.80 -.80 17.60 2160 ---- 17.40B 16.10A 16.10A 16.50 -.80 17.30 2165 ---- 17.10B 15.80A 15.80A 16.20 -.80 17.00 2170 ---- 16.80B 15.50A 15.50A 15.90 -.80 16.70 2175 ---- 16.50B 15.30A 15.30A 15.60 -.80 16.40 19 2180 ---- 16.20B 15.00A 15.00A 15.40 -.70 16.10 2185 ---- 16.00B 14.80A 14.80A 15.10 -.80 15.90 2190 ---- 15.70B 14.50A 14.50A 14.80 -.80 15.60 2195 ---- 15.40B 14.30A 14.30A 14.60 -.70 15.30 2200 ---- ---- 14.00A 14.00A 14.30 -.80 15.10 2 1315 2205 ---- 14.90B 13.80A 13.80A 14.10 -.70 14.80 2210 ---- ---- 13.60A 13.60A 13.80 -.80 14.60 2215 ---- 14.40B 13.40A 13.40A 13.60 -.70 14.30 2220 ---- ---- 13.10A 13.10A 13.40 -.70 14.10 2225 ---- ---- 12.90A 12.90A 13.10 -.80 13.90 2230 ---- 13.70B 12.70A 12.70A 12.90 -.70 13.60 2235 ---- ---- 12.50A 12.50A 12.70 -.70 13.40 2240 ---- ---- 12.30A 12.30A 12.50 -.70 13.20 2245 ---- ---- 12.10A 12.10A 12.30 -.70 13.00 2250 ---- ---- 11.90A 11.90A 12.10 -.70 12.80 90 2255 ---- ---- 11.70A 11.70A 11.90 -.70 12.60 2260 ---- ---- 11.50A 11.50A 11.70 -.70 12.40 2265 ---- ---- 11.40A 11.40A 11.50 -.70 12.20 2270 ---- ---- 11.20A 11.20A 11.30 -.70 12.00 35 2275 ---- ---- 11.00A 11.00A 11.20 -.60 11.80 20 2280 ---- ---- 10.80A 10.80A 11.00 -.60 11.60 2285 ---- ---- 10.70A 10.70A 10.80 -.60 11.40 5 2290 ---- ---- 10.50A 10.50A 10.60 -.60 11.20 2295 ---- ---- 10.40A 10.40A 10.50 -.60 11.10 4 2300 ---- ---- 10.20A 10.20A 10.30 -.60 10.90 300 455 2305 ---- ---- 10.00A 10.00A 10.10 -.60 10.70 2310 ---- ---- 9.90A 9.90A 10.00 -.60 10.60 2315 ---- ---- 9.70A 9.70A 9.80 -.60 10.40 2320 ---- ---- 9.60A 9.60A 9.70 -.50 10.20 2325 ---- ---- 9.50A 9.50A 9.50 -.60 10.10 2330 ---- ---- 9.30A 9.30A 9.40 -.50 9.90 2335 ---- ---- 9.20A 9.20A 9.20 -.60 9.80 2340 ---- ---- 9.00A 9.00A 9.10 -.50 9.60 2350 ---- ---- 8.80A 8.80A 8.80 -.50 9.30 15 2360 ---- ---- 8.50A 8.50A 8.50 -.60 9.10 2370 ---- ---- 8.30A 8.30A 8.30 -.50 8.80 2375 ---- ---- 8.20A 8.20A 8.20 -.50 8.70 25 2380 ---- ---- 8.10A 8.10A 8.00 -.50 8.50 2390 ---- ---- 7.80A 7.80A 7.80 -.50 8.30 2400 ---- ---- 7.60A 7.60A 7.60 -.50 8.10 858 2410 ---- ---- 7.40A 7.40A 7.40 -.40 7.80 2420 ---- ---- 7.20A 7.20A 7.20 -.40 7.60 2425 ---- ---- 7.10A 7.10A 7.10 -.40 7.50 2430 ---- ---- 7.00A 7.00A 7.00 -.40 7.40 2440 ---- ---- 6.80A 6.80A 6.80 -.40 7.20 5 2450 ---- ---- 6.60A 6.60A 6.60 -.40 7.00 25 2475 ---- ---- 6.20A 6.20A 6.20 -.30 6.50 2500 ---- ---- 5.80A 5.80A 5.80 -.30 6.10 486 2525 ---- ---- 5.40A 5.40A 5.40 -.30 5.70 2550 ---- ---- 5.10A 5.10A 5.10 -.30 5.40 45 2575 ---- ---- 4.80A 4.80A 4.80 -.30 5.10 5 2600 ---- ---- 4.50A 4.50A 4.50 -.30 4.80 1271 2625 ---- ---- 4.20A 4.20A 4.20 -.30 4.50 10 2700 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 793 2850 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 64 2900 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 20 3000 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1901 850 ---- 916.40B 901.60A 901.60A 907.80 -2.20 910.00 875 ---- 891.40B 876.70A 876.70A 882.80 -2.20 885.00 900 ---- 866.40B 851.50A 851.50A 857.80 -2.20 860.00 925 ---- 841.40B 826.70A 826.70A 832.80 -2.20 835.00 950 ---- 816.50B 801.50A 801.50A 807.80 -2.20 810.00 975 ---- 791.50B 776.60A 776.60A 782.80 -2.20 785.00 OG JLY23 Gold Option CALL 1200 ---- 582.50B 567.60A 567.60A 574.10 -2.20 576.30 1225 ---- 557.50B 542.60A 542.60A 549.10 -2.20 551.30 1250 ---- 535.40B 516.00A 516.00A 524.10 -2.20 526.30 1275 ---- 507.60B 492.70A 492.70A 499.10 -2.20 501.30 1300 ---- 485.90B 466.70A 466.70A 474.30 -2.30 476.60 2 1325 ---- 458.30B 443.70A 443.70A 449.70 -2.30 452.00 1350 ---- 437.10B 418.10A 418.10A 425.40 -2.30 427.70 1375 ---- 409.90B 395.00A 395.00A 401.30 -2.40 403.70 1390 ---- 393.70B 380.80A 380.80A 387.00 -2.40 389.40 1400 ---- 389.10B 370.50A 370.50A 377.60 -2.40 380.00 1410 ---- 374.40B 361.90A 361.90A 368.10 -2.40 370.50 4 1420 ---- 365.30B 352.90A 352.90A 358.80 -2.40 361.20 1425 ---- 360.60B 347.90A 347.90A 354.10 -2.40 356.50 1430 ---- 357.50B 343.50A 343.50A 349.50 -2.40 351.90 2 1440 ---- 348.30B 334.40A 334.40A 340.20 -2.40 342.60 1450 ---- 342.30B 324.20A 324.20A 331.00 -2.50 333.50 1460 ---- 330.00B 316.10A 316.10A 321.90 -2.50 324.40 1470 ---- 320.90B 306.20A 306.20A 312.90 -2.40 315.30 1475 ---- 318.50B 301.70A 301.70A 308.40 -2.40 310.80 1480 ---- 315.00B 297.30A 297.30A 303.90 -2.50 306.40 1 1490 ---- 306.00B 288.40A 288.40A 295.10 -2.40 297.50 1 1495 ---- 301.60B 284.10A 284.10A 290.60 -2.50 293.10 1500 ---- 297.10B 279.70A 279.70A 286.30 -2.40 288.70 1 1505 ---- 292.70B 275.40A 275.40A 281.90 -2.40 284.30 1510 ---- 288.30B 271.10A 271.10A 277.60 -2.40 280.00 1 1515 ---- 284.00B 266.80A 266.80A 273.30 -2.40 275.70 1520 ---- 279.60B 262.50A 262.50A 269.00 -2.40 271.40 1525 ---- 275.30B 258.30A 258.30A 264.70 -2.40 267.10 1530 ---- 271.00B 254.10A 254.10A 260.50 -2.40 262.90 1 1535 ---- 266.70B 249.90A 249.90A 256.30 -2.40 258.70 1540 ---- 262.50B 245.80A 245.80A 252.10 -2.40 254.50 1545 ---- 258.20B 241.60A 241.60A 247.90 -2.40 250.30 1550 ---- 254.10B 237.60A 237.60A 243.80 -2.40 246.20 1555 ---- 249.90B 233.50A 233.50A 239.70 -2.40 242.10 1560 ---- 245.70B 229.50A 229.50A 235.60 -2.40 238.00 1565 ---- 241.60B 225.50A 225.50A 231.60 -2.40 234.00 1 1570 ---- 237.60B 221.50A 221.50A 227.60 -2.40 230.00 1575 ---- 233.50B 217.60A 217.60A 223.60 -2.40 226.00 1580 ---- 229.50B 213.70A 213.70A 219.70 -2.40 222.10 1585 ---- 225.50B 209.80A 209.80A 215.80 -2.40 218.20 1590 ---- 221.60B 206.00A 206.00A 211.90 -2.40 214.30 1595 ---- 217.60B 202.20A 202.20A 208.10 -2.40 210.50 1600 ---- 213.80B 198.50A 198.50A 204.30 -2.40 206.70 1605 ---- 209.90B 194.80A 194.80A 200.50 -2.40 202.90 1610 ---- 206.10B 191.10A 191.10A 196.80 -2.40 199.20 1615 ---- 202.30B 187.50A 187.50A 193.10 -2.40 195.50 1620 ---- 198.60B 183.90A 183.90A 189.40 -2.40 191.80 1625 ---- 194.90B 180.30A 180.30A 185.80 -2.40 188.20 1630 ---- 191.20B 176.80A 176.80A 182.30 -2.40 184.70 1635 ---- 187.60B 173.40A 173.40A 178.70 -2.40 181.10 1640 ---- 184.00B 169.90A 169.90A 175.30 -2.40 177.70 1645 ---- 180.50B 166.60A 166.60A 171.80 -2.40 174.20 1650 ---- 177.00B 163.20A 163.20A 168.40 -2.40 170.80 1655 ---- 173.60B 160.00A 160.00A 165.10 -2.40 167.50 1660 ---- 170.20B 156.70A 156.70A 161.80 -2.40 164.20 1665 ---- 166.80B 153.50A 153.50A 158.50 -2.40 160.90 1670 ---- 163.50B 150.40A 150.40A 155.30 -2.40 157.70 1 1675 ---- 160.20B 147.30A 147.30A 152.20 -2.30 154.50 1680 ---- 157.00B 144.20A 144.20A 149.10 -2.30 151.40 30 1685 ---- 153.80B 141.20A 141.20A 146.00 -2.30 148.30 1 1690 ---- 150.70B 138.30A 138.30A 143.00 -2.30 145.30 1695 ---- 147.60B 135.40A 135.40A 140.00 -2.30 142.30 1700 ---- 144.60B 132.50A 132.50A 137.10 -2.20 139.30 9 1705 ---- 141.60B 129.70A 129.70A 134.20 -2.20 136.40 1710 ---- 138.60B 127.00A 127.00A 131.40 -2.20 133.60 1715 ---- 135.70B 124.20A 124.20A 128.60 -2.20 130.80 1720 ---- 132.90B 121.60A 121.60A 125.90 -2.20 128.10 1725 ---- 130.10B 119.00A 119.00A 123.20 -2.20 125.40 1730 ---- 127.40B 116.40A 116.40A 120.60 -2.10 122.70 1735 ---- 124.70B 113.90A 113.90A 118.00 -2.20 120.20 1740 ---- 122.00B 111.50A 111.50A 115.50 -2.10 117.60 1745 ---- 119.40B 109.00A 109.00A 113.00 -2.10 115.10 1750 ---- 116.90B 106.70A 106.70A 110.60 -2.10 112.70 229 230 1755 ---- 114.40B 104.40A 104.40A 108.20 -2.10 110.30 1760 ---- 111.90B 102.10A 102.10A 105.90 -2.10 108.00 1765 ---- 109.50B 99.90A 99.90A 103.60 -2.10 105.70 1770 ---- 107.20B 97.70A 97.70A 101.40 -2.00 103.40 1775 ---- 104.90B 95.60A 95.60A 99.20 -2.00 101.20 19 1780 ---- 102.60B 93.60A 93.60A 97.10 -1.90 99.00 1785 ---- 100.40B 91.50A 91.50A 95.00 -1.90 96.90 19 1790 ---- 98.30B 89.60A 89.60A 92.90 -1.80 94.70 1795 ---- 96.20B 87.60A 87.60A 90.90 -1.80 92.70 1800 85.90 94.10B 85.80A 87.20B 89.00 -1.70 2 90.70 62 1805 ---- 92.10B 83.90A 83.90A 87.10 -1.60 88.70 1810 ---- 90.10B 82.10A 82.10A 85.20 -1.60 86.80 1815 ---- 88.20B 80.40A 80.40A 83.40 -1.60 85.00 1820 ---- 86.30B 78.70A 78.70A 81.60 -1.60 83.20 1825 ---- 84.50B 77.00A 77.00A 79.90 -1.60 81.50 1830 ---- 82.70B 75.40A 75.40A 78.20 -1.50 79.70 1835 ---- 80.90B 73.80A 73.80A 76.50 -1.60 78.10 1840 ---- 79.20B 72.20A 72.20A 74.90 -1.50 76.40 14 1845 ---- 77.50B 70.70A 70.70A 73.30 -1.50 74.80 1850 ---- 75.90B 69.30A 69.30A 71.80 -1.50 73.30 229 229 1855 ---- 74.30B 67.80A 67.80A 70.30 -1.40 71.70 1860 ---- 72.80B 66.40A 66.40A 68.80 -1.40 70.20 1865 ---- 71.20B 65.10A 65.10A 67.40 -1.40 68.80 1870 ---- 69.80B 63.70A 63.70A 66.00 -1.40 67.40 1875 ---- 68.30B 62.40A 62.40A 64.70 -1.30 66.00 1880 ---- 66.90B 61.10A 61.10A 63.40 -1.30 64.70 1885 ---- 65.50B 59.90A 59.90A 62.10 -1.30 63.40 1890 ---- 64.20B 58.70A 58.70A 60.80 -1.30 62.10 1895 ---- 62.90B 57.50A 57.50A 59.60 -1.30 60.90 1900 ---- 61.60B 56.40A 56.40A 58.40 -1.20 59.60 12 1905 ---- 60.40B 55.20A 55.20A 57.20 -1.30 58.50 1910 ---- 59.20B 54.10A 54.10A 56.10 -1.20 57.30 1915 ---- 58.00B 53.10A 53.10A 55.00 -1.20 56.20 1920 ---- 56.80B 52.00A 52.00A 53.90 -1.20 55.10 1925 ---- 55.70B 51.00A 51.00A 52.80 -1.20 54.00 1930 ---- 54.60B 50.00A 50.00A 51.80 -1.20 53.00 13 1935 ---- 53.50B 49.00A 49.00A 50.70 -1.30 52.00 1940 ---- 52.50B 48.10A 48.10A 49.80 -1.20 51.00 1945 ---- 51.40B 47.20A 47.20A 48.80 -1.20 50.00 1950 ---- 50.40B 46.30A 46.30A 47.80 -1.20 49.00 2 1955 ---- 49.50B 45.40A 45.40A 46.90 -1.20 48.10 1960 ---- 48.50B 44.50A 44.50A 46.00 -1.20 47.20 1965 ---- 47.60B 43.70A 43.70A 45.10 -1.20 46.30 1970 ---- 46.70B 42.90A 42.90A 44.30 -1.10 45.40 1975 ---- 45.80B 42.10A 42.10A 43.40 -1.20 44.60 1980 ---- 44.90B 41.30A 41.30A 42.60 -1.20 43.80 1985 ---- 44.10B 40.50A 40.50A 41.80 -1.20 43.00 1990 ---- 43.20B 39.80A 39.80A 41.00 -1.20 42.20 1995 ---- 42.40B 39.00A 39.00A 40.20 -1.20 41.40 2000 ---- 41.60B 38.30A 38.30A 39.50 -1.10 40.60 26 2005 ---- 40.90B 37.60A 37.60A 38.80 -1.10 39.90 2010 ---- 40.10B 36.90A 36.90A 38.10 -1.10 39.20 2015 ---- 39.40B 36.30A 36.30A 37.40 -1.10 38.50 2020 ---- 38.70B 35.60A 35.60A 36.70 -1.10 37.80 2025 ---- 38.00B 35.00A 35.00A 36.00 -1.10 37.10 2030 ---- 37.30B 34.40A 34.40A 35.30 -1.20 36.50 2035 ---- 36.60B 33.80A 33.80A 34.70 -1.10 35.80 2040 ---- 36.00B 33.20A 33.20A 34.10 -1.10 35.20 2045 ---- 35.30B 32.60A 32.60A 33.50 -1.10 34.60 2050 ---- 34.70B 32.00A 32.00A 32.90 -1.10 34.00 2055 ---- 34.10B 31.50A 31.50A 32.30 -1.10 33.40 2060 ---- 33.50B 30.90A 30.90A 31.70 -1.10 32.80 2065 ---- 32.90B 30.40A 30.40A 31.20 -1.10 32.30 2070 ---- 32.30B 29.90A 29.90A 30.60 -1.10 31.70 2075 ---- 31.80B 29.40A 29.40A 30.10 -1.10 31.20 1 2080 ---- 31.20B 28.90A 28.90A 29.60 -1.00 30.60 2085 ---- 30.70B 28.40A 28.40A 29.10 -1.00 30.10 2090 ---- 30.20B 27.90A 27.90A 28.60 -1.00 29.60 2095 ---- 29.60B 27.40A 27.40A 28.10 -1.00 29.10 2100 ---- 29.10B 27.00A 27.00A 27.60 -1.10 28.70 2105 ---- 28.70B 26.50A 26.50A 27.10 -1.10 28.20 2110 ---- 28.20B 26.10A 26.10A 26.70 -1.00 27.70 2115 ---- 27.70B 25.70A 25.70A 26.30 -1.00 27.30 2120 ---- 27.20B 25.20A 25.20A 25.80 -1.00 26.80 2125 ---- 26.80B 24.80A 24.80A 25.40 -1.00 26.40 2130 ---- 26.30B 24.40A 24.40A 25.00 -1.00 26.00 2 2135 ---- 25.90B 24.00A 24.00A 24.60 -.90 25.50 2140 ---- 25.50B 23.70A 23.70A 24.20 -.90 25.10 2145 ---- 25.10B 23.30A 23.30A 23.80 -.90 24.70 2150 ---- 24.70B 22.90A 22.90A 23.40 -.90 24.30 6 6 2155 ---- 24.30B 22.50A 22.50A 23.10 -.90 24.00 2160 ---- 23.90B 22.20A 22.20A 22.70 -.90 23.60 2165 ---- 23.50B 21.80A 21.80A 22.30 -.90 23.20 2170 ---- 23.10B 21.50A 21.50A 22.00 -.80 22.80 2175 ---- 22.80B 21.20A 21.20A 21.70 -.80 22.50 2180 ---- 22.40B 20.80A 20.80A 21.30 -.80 22.10 2185 ---- 22.00B 20.50A 20.50A 21.00 -.80 21.80 2190 ---- 21.70B 20.20A 20.20A 20.70 -.80 21.50 2195 ---- 21.40B 19.90A 19.90A 20.40 -.70 21.10 2200 ---- 21.00B 19.60A 19.60A 20.10 -.70 20.80 1 2205 ---- 20.70B 19.30A 19.30A 19.80 -.70 20.50 2210 ---- 20.40B 19.00A 19.00A 19.50 -.70 20.20 2215 ---- 20.10B 18.70A 18.70A 19.20 -.70 19.90 2220 ---- 19.80B 18.40A 18.40A 18.90 -.70 19.60 2225 ---- 19.50B 18.20A 18.20A 18.60 -.70 19.30 2230 ---- 19.20B 17.90A 17.90A 18.30 -.70 19.00 2235 ---- 18.90B 17.60A 17.60A 18.10 -.60 18.70 2240 ---- 18.60B 17.40A 17.40A 17.80 -.60 18.40 2245 ---- 18.30B 17.10A 17.10A 17.50 -.70 18.20 2250 ---- 18.00B 16.90A 16.90A 17.30 -.60 17.90 2 2255 ---- 17.80B 16.60A 16.60A 17.00 -.60 17.60 2260 ---- 17.50B 16.40A 16.40A 16.80 -.60 17.40 2265 ---- 17.20B 16.20A 16.20A 16.50 -.60 17.10 2270 ---- 17.00B 15.90A 15.90A 16.30 -.60 16.90 2275 ---- 16.70B 15.70A 15.70A 16.00 -.60 16.60 2280 ---- 16.50B 15.50A 15.50A 15.80 -.60 16.40 2290 ---- 16.00B 15.00A 15.00A 15.30 -.60 15.90 2300 ---- ---- 14.60A 14.60A 14.90 -.60 15.50 41 2310 ---- ---- 14.20A 14.20A 14.50 -.60 15.10 2320 ---- 14.70B 13.80A 13.80A 14.10 -.50 14.60 2325 ---- 14.50B 13.70A 13.70A 13.90 -.50 14.40 2330 ---- ---- 13.50A 13.50A 13.70 -.60 14.30 2340 ---- ---- 13.10A 13.10A 13.30 -.60 13.90 2350 ---- ---- 12.80A 12.80A 12.90 -.60 13.50 2360 ---- ---- 12.40A 12.40A 12.60 -.50 13.10 2370 ---- ---- 12.10A 12.10A 12.20 -.60 12.80 2375 ---- ---- 11.90A 11.90A 12.10 -.50 12.60 2380 ---- ---- 11.80A 11.80A 11.90 -.60 12.50 2400 ---- ---- 11.20A 11.20A 11.30 -.50 11.80 4 2425 ---- ---- 10.50A 10.50A 10.60 -.50 11.10 2450 ---- ---- 9.90A 9.90A 9.90 -.50 10.40 45 2475 ---- ---- 9.30A 9.30A 9.40 -.40 9.80 5 2500 ---- ---- 8.80A 8.80A 8.80 -.40 9.20 5 2525 ---- ---- 8.30A 8.30A 8.30 -.40 8.70 2550 ---- ---- 7.80A 7.80A 7.80 -.40 8.20 2575 ---- ---- 7.30A 7.30A 7.40 -.40 7.80 2700 ---- ---- 5.60A 5.60A 5.60 -.30 5.90 125 OG AUG23 Gold Option CALL 1200 ---- 581.80B 568.10A 568.10A 574.10 -2.20 576.30 1225 ---- 556.90B 543.30A 543.30A 549.10 -2.20 551.30 1250 ---- 535.50B 516.20A 516.20A 524.10 -2.20 526.30 1275 ---- 507.20B 493.10A 493.10A 499.20 -2.30 501.50 2 1300 ---- 486.30B 467.20A 467.20A 474.60 -2.30 476.90 1325 ---- 458.30B 444.70A 444.70A 450.20 -2.30 452.50 1350 ---- 437.80B 419.00A 419.00A 426.10 -2.40 428.50 1375 ---- 407.40B 396.50A 396.50A 402.30 -2.40 404.70 1390 ---- 393.00B 382.30A 382.30A 388.10 -2.50 390.60 1400 ---- 390.30B 371.90A 371.90A 378.80 -2.40 381.20 1410 ---- 377.00B 364.00A 364.00A 369.50 -2.40 371.90 1420 ---- 367.80B 354.80A 354.80A 360.20 -2.50 362.70 1425 ---- 363.20B 350.20A 350.20A 355.60 -2.50 358.10 1430 ---- 358.60B 345.60A 345.60A 351.10 -2.40 353.50 1440 ---- 349.50B 336.70A 336.70A 341.90 -2.50 344.40 1450 ---- 344.10B 326.20A 326.20A 332.90 -2.50 335.40 2 1460 ---- 335.10B 317.30A 317.30A 323.90 -2.50 326.40 1470 ---- 326.10B 308.50A 308.50A 315.10 -2.50 317.60 1475 ---- 321.60B 304.10A 304.10A 310.60 -2.50 313.10 1480 ---- 317.20B 299.70A 299.70A 306.30 -2.50 308.80 1490 ---- 308.40B 291.10A 291.10A 297.50 -2.50 300.00 1495 ---- 304.00B 286.80A 286.80A 293.20 -2.50 295.70 1500 ---- 299.60B 282.50A 282.50A 288.90 -2.50 291.40 1505 ---- 295.30B 278.30A 278.30A 284.60 -2.50 287.10 1510 ---- 291.00B 274.00A 274.00A 280.40 -2.50 282.90 1515 ---- 286.70B 269.80A 269.80A 276.20 -2.40 278.60 1520 ---- 282.40B 265.70A 265.70A 272.00 -2.40 274.40 1525 ---- 278.20B 261.50A 261.50A 267.80 -2.40 270.20 1530 ---- 274.00B 257.40A 257.40A 263.70 -2.40 266.10 1535 ---- 269.80B 253.30A 253.30A 259.50 -2.50 262.00 1540 ---- 265.60B 249.30A 249.30A 255.40 -2.50 257.90 1545 ---- 261.50B 245.20A 245.20A 251.40 -2.40 253.80 1550 ---- 257.40B 241.20A 241.20A 247.40 -2.30 249.70 2 1555 ---- 253.30B 237.30A 237.30A 243.40 -2.30 245.70 1560 ---- 249.30B 233.30A 233.30A 239.40 -2.40 241.80 1565 ---- 245.30B 229.40A 229.40A 235.40 -2.40 237.80 1570 ---- 241.30B 225.60A 225.60A 231.50 -2.40 233.90 1575 ---- 237.30B 221.70A 221.70A 227.70 -2.30 230.00 1580 ---- 233.40B 217.90A 217.90A 223.80 -2.40 226.20 1585 ---- 229.50B 214.20A 214.20A 220.00 -2.30 222.30 1590 ---- 225.60B 210.50A 210.50A 216.20 -2.40 218.60 1595 ---- 221.80B 206.80A 206.80A 212.50 -2.30 214.80 1600 ---- 218.00B 203.10A 203.10A 208.80 -2.30 211.10 1605 ---- 214.30B 199.50A 199.50A 205.10 -2.30 207.40 1610 ---- 210.60B 195.90A 195.90A 201.50 -2.30 203.80 1615 ---- 206.90B 192.40A 192.40A 197.90 -2.30 200.20 1620 ---- 203.20B 188.90A 188.90A 194.40 -2.30 196.70 1625 ---- 199.60B 185.40A 185.40A 190.90 -2.20 193.10 1630 ---- 196.10B 182.00A 182.00A 187.40 -2.30 189.70 1635 ---- 192.60B 178.60A 178.60A 184.00 -2.20 186.20 1640 ---- 189.10B 175.30A 175.30A 180.60 -2.20 182.80 1645 ---- 185.60B 172.00A 172.00A 177.20 -2.30 179.50 2 1650 ---- 182.20B 168.80A 168.80A 173.90 -2.30 176.20 1 1655 ---- 178.90B 165.60A 165.60A 170.60 -2.30 172.90 1660 ---- 175.50B 162.40A 162.40A 167.40 -2.30 169.70 1665 ---- 172.30B 159.30A 159.30A 164.20 -2.30 166.50 1 1670 ---- 169.00B 156.20A 156.20A 161.10 -2.30 163.40 1 1675 ---- 165.80B 153.20A 153.20A 158.00 -2.30 160.30 1680 ---- 162.70B 150.20A 150.20A 155.00 -2.20 157.20 1685 ---- 159.60B 147.30A 147.30A 152.00 -2.20 154.20 1690 ---- 156.60B 144.40A 144.40A 149.00 -2.30 151.30 1695 ---- 153.50B 141.60A 141.60A 146.10 -2.30 148.40 1700 ---- 150.60B 138.80A 138.80A 143.20 -2.30 145.50 238 1705 ---- 147.70B 136.00A 136.00A 140.40 -2.30 142.70 1710 ---- 144.80B 133.30A 133.30A 137.70 -2.20 139.90 1715 ---- 142.00B 130.70A 130.70A 134.90 -2.30 137.20 1720 ---- 139.20B 128.10A 128.10A 132.30 -2.20 134.50 4 1725 ---- 136.50B 125.50A 125.50A 129.60 -2.30 131.90 1730 ---- 133.80B 123.00A 123.00A 127.00 -2.30 129.30 1735 ---- 131.10B 120.50A 120.50A 124.50 -2.20 126.70 1 1740 ---- 128.50B 118.10A 118.10A 122.00 -2.20 124.20 1745 ---- 126.00B 115.70A 115.70A 119.60 -2.20 121.80 1750 ---- 123.50B 113.40A 113.40A 117.20 -2.10 119.30 420 1755 ---- 121.00B 111.10A 111.10A 114.80 -2.20 117.00 1760 ---- 118.60B 108.90A 108.90A 112.50 -2.20 114.70 1765 ---- 116.20B 106.70A 106.70A 110.30 -2.10 112.40 1770 ---- 113.90B 104.60A 104.60A 108.10 -2.10 110.20 1775 ---- 111.60B 102.40A 102.40A 105.90 -2.10 108.00 810 1780 ---- 109.40B 100.40A 100.40A 103.80 -2.00 105.80 1785 ---- 107.20B 98.40A 98.40A 101.70 -2.00 103.70 1790 ---- 105.10B 96.40A 96.40A 99.70 -2.00 101.70 1795 ---- 103.00B 94.50A 94.50A 97.70 -2.00 99.70 1800 ---- 101.00B 92.60A 92.60A 95.80 -1.90 97.70 8 1805 ---- 99.00B 90.80A 90.80A 93.90 -1.90 95.80 1810 ---- 97.00B 89.00A 89.00A 92.00 -1.90 93.90 1815 ---- 95.10B 87.30A 87.30A 90.20 -1.80 92.00 1820 ---- 93.20B 85.50A 85.50A 88.40 -1.80 90.20 1825 ---- 91.40B 83.90A 83.90A 86.70 -1.80 88.50 1830 ---- 89.60B 82.20A 82.20A 85.00 -1.70 86.70 1000 1835 ---- 87.80B 80.60A 80.60A 83.30 -1.70 85.00 1840 ---- 86.10B 79.10A 79.10A 81.70 -1.70 83.40 1845 ---- 84.40B 77.50A 77.50A 80.10 -1.70 81.80 1850 ---- 82.80B 76.10A 76.10A 78.60 -1.60 80.20 25 109 1855 ---- 81.20B 74.60A 74.60A 77.10 -1.60 78.70 7 1860 ---- 79.60B 73.20A 73.20A 75.60 -1.50 77.10 1865 ---- 78.10B 71.80A 71.80A 74.20 -1.50 75.70 1870 ---- 76.60B 70.40A 70.40A 72.70 -1.50 74.20 1875 ---- 75.10B 69.10A 69.10A 71.40 -1.40 72.80 1880 ---- 73.70B 67.80A 67.80A 70.00 -1.50 71.50 1885 ---- 72.30B 66.50A 66.50A 68.70 -1.40 70.10 9 1890 ---- 70.90B 65.30A 65.30A 67.40 -1.40 68.80 1895 ---- 69.60B 64.10A 64.10A 66.20 -1.30 67.50 1900 ---- 68.30B 62.90A 62.90A 64.90 -1.40 66.30 1 355 1905 ---- 67.00B 61.70A 61.70A 63.70 -1.40 65.10 1910 ---- 65.80B 60.60A 60.60A 62.50 -1.40 63.90 1915 ---- 64.60B 59.50A 59.50A 61.40 -1.30 62.70 1920 ---- 63.40B 58.40A 58.40A 60.30 -1.30 61.60 1925 ---- 62.20B 57.40A 57.40A 59.20 -1.20 60.40 1930 ---- 61.10B 56.30A 56.30A 58.10 -1.30 59.40 1935 ---- 60.00B 55.30A 55.30A 57.10 -1.20 58.30 1940 ---- 58.90B 54.30A 54.30A 56.00 -1.30 57.30 1945 ---- 57.80B 53.40A 53.40A 55.00 -1.30 56.30 1950 ---- 56.80B 52.40A 52.40A 54.00 -1.30 55.30 1955 ---- 55.80B 51.50A 51.50A 53.10 -1.20 54.30 1960 ---- 54.80B 50.60A 50.60A 52.20 -1.10 53.30 250 1965 ---- 53.80B 49.70A 49.70A 51.20 -1.20 52.40 1970 ---- 52.90B 48.90A 48.90A 50.30 -1.20 51.50 1975 ---- 52.00B 48.00A 48.00A 49.50 -1.10 50.60 1980 ---- 51.00B 47.20A 47.20A 48.60 -1.20 49.80 1985 ---- 50.20B 46.40A 46.40A 47.80 -1.10 48.90 1990 ---- 49.30B 45.60A 45.60A 47.00 -1.10 48.10 1995 ---- 48.40B 44.90A 44.90A 46.20 -1.10 47.30 2000 ---- 47.60B 44.10A 44.10A 45.40 -1.10 46.50 8 637 2005 ---- 46.80B 43.40A 43.40A 44.60 -1.10 45.70 2010 ---- 46.00B 42.60A 42.60A 43.80 -1.20 45.00 2015 ---- 45.20B 41.90A 41.90A 43.10 -1.10 44.20 2020 ---- 44.50B 41.20A 41.20A 42.40 -1.10 43.50 2025 ---- 43.70B 40.50A 40.50A 41.70 -1.10 42.80 420 2030 ---- 43.00B 39.90A 39.90A 41.00 -1.10 42.10 2035 ---- 42.30B 39.20A 39.20A 40.30 -1.10 41.40 2040 ---- 41.60B 38.60A 38.60A 39.70 -1.00 40.70 1 2045 ---- 40.90B 38.00A 38.00A 39.00 -1.10 40.10 2050 ---- 40.30B 37.30A 37.30A 38.40 -1.00 39.40 44 2055 ---- 39.60B 36.70A 36.70A 37.80 -1.00 38.80 2060 ---- 39.00B 36.20A 36.20A 37.10 -1.10 38.20 2065 ---- 38.30B 35.60A 35.60A 36.60 -1.00 37.60 2070 ---- 37.70B 35.00A 35.00A 36.00 -1.00 37.00 2075 ---- 37.10B 34.50A 34.50A 35.40 -1.00 36.40 2080 ---- 36.50B 34.00A 34.00A 34.80 -1.00 35.80 2085 ---- 35.90B 33.40A 33.40A 34.30 -1.00 35.30 2090 ---- 35.40B 32.90A 32.90A 33.70 -1.00 34.70 2095 ---- 34.80B 32.40A 32.40A 33.20 -1.00 34.20 2100 32.00 34.30B 31.90A 31.90A 32.70 -1.00 14 33.70 2105 ---- 33.70B 31.40A 31.40A 32.20 -1.00 33.20 2110 ---- 33.20B 30.90A 30.90A 31.70 -1.00 32.70 2115 ---- 32.70B 30.50A 30.50A 31.20 -1.00 32.20 2120 ---- 32.20B 30.00A 30.00A 30.70 -1.00 31.70 2125 ---- 31.70B 29.60A 29.60A 30.30 -.90 31.20 2130 ---- 31.20B 29.10A 29.10A 29.80 -.90 30.70 2135 ---- 30.80B 28.70A 28.70A 29.30 -1.00 30.30 2140 ---- 30.30B 28.30A 28.30A 28.90 -.90 29.80 2145 ---- 29.80B 27.80A 27.80A 28.50 -.90 29.40 2150 ---- 29.40B 27.40A 27.40A 28.00 -1.00 29.00 525 2155 ---- 29.00B 27.00A 27.00A 27.60 -.90 28.50 2160 ---- 28.50B 26.60A 26.60A 27.20 -.90 28.10 2165 ---- 28.10B 26.30A 26.30A 26.80 -.90 27.70 2170 ---- 27.70B 25.90A 25.90A 26.40 -.90 27.30 2175 ---- 27.30B 25.50A 25.50A 26.00 -.90 26.90 36 2180 ---- 26.90B 25.10A 25.10A 25.70 -.90 26.60 2185 ---- 26.50B 24.80A 24.80A 25.30 -.90 26.20 2190 ---- 26.10B 24.40A 24.40A 24.90 -.90 25.80 2195 ---- 25.70B 24.10A 24.10A 24.60 -.80 25.40 2200 ---- 25.40B 23.80A 23.80A 24.20 -.90 25.10 426 2205 ---- 25.00B 23.40A 23.40A 23.90 -.80 24.70 2210 ---- 24.60B 23.10A 23.10A 23.50 -.90 24.40 2215 ---- 24.30B 22.80A 22.80A 23.20 -.90 24.10 2220 ---- 24.00B 22.50A 22.50A 22.90 -.80 23.70 2225 ---- 23.60B 22.20A 22.20A 22.50 -.90 23.40 2230 ---- 23.30B 21.90A 21.90A 22.20 -.90 23.10 2235 ---- 23.00B 21.60A 21.60A 21.90 -.90 22.80 2240 ---- 22.60B 21.30A 21.30A 21.60 -.90 22.50 2245 ---- 22.30B 21.00A 21.00A 21.30 -.90 22.20 2250 ---- 22.00B 20.70A 20.70A 21.00 -.90 21.90 2255 ---- 21.70B 20.40A 20.40A 20.70 -.90 21.60 2260 ---- 21.40B 20.10A 20.10A 20.50 -.80 21.30 2265 ---- 21.10B 19.90A 19.90A 20.20 -.80 21.00 2270 ---- 20.80B 19.60A 19.60A 19.90 -.80 20.70 2275 ---- 20.60B 19.40A 19.40A 19.70 -.70 20.40 2280 ---- 20.30B 19.10A 19.10A 19.40 -.80 20.20 2290 ---- 19.70B 18.60A 18.60A 18.90 -.70 19.60 2300 18.70 19.20B 18.10A 18.10A 18.40 -.70 1 19.10 5 51 2310 ---- 18.70B 17.70A 17.70A 17.90 -.70 18.60 2 2320 ---- ---- 17.20A 17.20A 17.50 -.70 18.20 2325 ---- 18.00B 17.00A 17.00A 17.30 -.60 17.90 2330 ---- 17.80B 16.80A 16.80A 17.00 -.70 17.70 2340 ---- ---- 16.40A 16.40A 16.60 -.70 17.30 2350 ---- 16.90B 16.00A 16.00A 16.20 -.60 16.80 2360 ---- ---- 15.60A 15.60A 15.80 -.60 16.40 2370 ---- ---- 15.20A 15.20A 15.40 -.60 16.00 2375 ---- ---- 15.00A 15.00A 15.20 -.60 15.80 2380 ---- ---- 14.80A 14.80A 15.00 -.60 15.60 2400 ---- ---- 14.10A 14.10A 14.30 -.60 14.90 1 2425 ---- ---- 13.30A 13.30A 13.50 -.50 14.00 2450 ---- ---- 12.60A 12.60A 12.70 -.50 13.20 2475 ---- ---- 11.90A 11.90A 12.00 -.50 12.50 2500 ---- ---- 11.30A 11.30A 11.30 -.50 11.80 1 25 2525 ---- ---- 10.70A 10.70A 10.70 -.50 11.20 2550 ---- ---- 10.10A 10.10A 10.10 -.50 10.60 2575 ---- ---- 9.60A 9.60A 9.60 -.40 10.00 825 2600 ---- ---- 9.10A 9.10A 9.10 -.40 9.50 3000 ---- ---- 4.40A 4.40A 4.40 -.20 4.60 900 4000 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 2 4 OG SEP23 Gold Option CALL 1200 ---- ---- ---- ---- 589.30 -2.20 591.50 1225 ---- ---- ---- ---- 564.30 -2.20 566.50 1250 ---- 550.50B 532.20A 550.30B 539.30 -2.20 541.50 1 1275 ---- ---- ---- ---- 514.50 -2.20 516.70 1300 ---- 501.30B 483.30A 501.10B 489.90 -2.30 492.20 1325 ---- ---- ---- ---- 465.60 -2.30 467.90 1350 ---- 453.00B 435.30A 452.80B 441.60 -2.30 443.90 1375 ---- ---- ---- ---- 417.80 -2.40 420.20 1400 ---- 405.60B 388.50A 405.50B 394.40 -2.40 396.80 1410 ---- ---- ---- ---- 385.20 -2.40 387.60 1420 ---- ---- ---- ---- 376.00 -2.40 378.40 1425 ---- ---- ---- ---- 371.40 -2.50 373.90 1430 ---- ---- ---- ---- 366.90 -2.40 369.30 1440 ---- ---- 352.00A 352.00A 357.80 -2.50 360.30 1450 ---- 359.70B 343.10A 359.50B 348.80 -2.50 351.30 1460 ---- 350.70B 334.20A 350.60B 339.90 -2.50 342.40 1470 ---- 341.80B 325.50A 341.60B 331.10 -2.50 333.60 1475 ---- 337.40B 321.10A 337.20B 326.70 -2.50 329.20 1480 ---- 332.90B 316.80A 332.70B 322.30 -2.50 324.80 1490 ---- 324.20B 308.20A 324.00B 313.70 -2.50 316.20 1500 ---- 315.50B 299.60A 315.30B 305.10 -2.50 307.60 1505 ---- 311.20B 295.40A 311.00B 300.80 -2.60 303.40 1510 ---- 306.90B 291.20A 306.70B 296.60 -2.50 299.10 1515 ---- 302.60B 287.10A 302.40B 292.40 -2.50 294.90 1520 ---- 298.40B 282.90A 298.20B 288.20 -2.60 290.80 1525 ---- 294.20B 278.80A 294.00B 284.00 -2.60 286.60 1530 ---- 290.00B 274.70A 289.80B 279.90 -2.60 282.50 1535 ---- 285.80B 270.60A 285.60B 275.80 -2.60 278.40 1540 ---- 281.70B 266.60A 281.50B 271.70 -2.60 274.30 1545 ---- 277.60B 262.60A 277.40B 267.70 -2.60 270.30 1550 ---- 273.50B 258.60A 273.30B 263.60 -2.60 266.20 1555 ---- 269.40B 254.60A 269.20B 259.60 -2.70 262.30 1560 ---- 265.40B 250.70A 265.20B 255.70 -2.60 258.30 1565 ---- 261.40B 246.80A 261.20B 251.70 -2.70 254.40 1570 ---- 257.40B 243.00A 257.20B 247.80 -2.70 250.50 1575 ---- 253.50B 239.10A 253.30B 244.00 -2.60 246.60 1580 ---- 249.50B 235.40A 249.40B 240.10 -2.70 242.80 1585 ---- 245.70B 231.60A 245.50B 236.30 -2.70 239.00 1 1590 ---- 241.80B 227.90A 241.60B 232.60 -2.60 235.20 1595 ---- 238.00B 224.20A 237.80B 228.80 -2.60 231.40 1600 ---- 234.20B 220.50A 234.00B 225.10 -2.60 227.70 1605 ---- 230.40B 216.90A 230.30B 221.50 -2.60 224.10 1610 ---- 226.70B 213.30A 226.50B 217.90 -2.50 220.40 1615 ---- 223.00B 209.80A 222.90B 214.30 -2.50 216.80 1 1620 ---- 219.40B 206.30A 219.20B 210.70 -2.60 213.30 1625 ---- 215.80B 202.80A 215.60B 207.20 -2.50 209.70 1630 ---- 212.20B 199.40A 212.00B 203.70 -2.50 206.20 1635 ---- 208.70B 196.00A 208.50B 200.30 -2.50 202.80 1640 ---- 205.20B 192.60A 205.00B 196.90 -2.50 199.40 1645 ---- 201.70B 189.30A 201.50B 193.50 -2.50 196.00 1650 ---- 198.30B 186.00A 198.10B 190.20 -2.50 192.70 1655 ---- 194.90B 182.80A 194.70B 186.90 -2.50 189.40 1660 ---- 191.60B 179.60A 191.40B 183.70 -2.50 186.20 1665 ---- 188.20B 176.50A 188.10B 180.50 -2.40 182.90 1670 ---- 185.00B 173.40A 184.80B 177.30 -2.50 179.80 1675 ---- 181.80B 170.30A 181.60B 174.20 -2.50 176.70 1680 ---- 178.60B 167.30A 178.40B 171.10 -2.50 173.60 1685 ---- 175.50B 164.30A 175.30B 168.00 -2.60 170.60 1690 ---- 172.40B 161.40A 172.20B 165.00 -2.60 167.60 1695 ---- 169.30B 158.50A 158.50A 162.10 -2.60 164.70 1700 ---- 166.30B 155.60A 155.60A 159.10 -2.70 161.80 5 1705 ---- 163.30B 152.80A 152.80A 156.30 -2.60 158.90 1710 ---- 160.40B 150.10A 150.10A 153.40 -2.70 156.10 1715 ---- 157.50B 147.30A 147.30A 150.70 -2.60 153.30 1720 ---- 154.70B 144.70A 144.70A 147.90 -2.70 150.60 1725 ---- 151.90B 142.00A 142.00A 145.20 -2.70 147.90 1730 ---- 149.20B 139.50A 139.50A 142.60 -2.60 145.20 1735 ---- 146.40B 136.90A 136.90A 140.00 -2.60 142.60 1740 ---- 143.80B 134.40A 134.40A 137.40 -2.60 140.00 1745 ---- 141.20B 132.00A 132.00A 134.90 -2.50 137.40 1750 ---- 138.60B 129.50A 129.50A 132.50 -2.40 134.90 1755 ---- 136.10B 127.20A 127.20A 130.10 -2.30 132.40 1760 ---- 133.60B 124.80A 124.80A 127.80 -2.20 130.00 1765 ---- 131.10B 122.60A 122.60A 125.50 -2.10 127.60 1770 ---- 128.70B 120.30A 120.30A 123.20 -2.00 125.20 1775 ---- 126.40B 118.10A 118.10A 121.00 -1.90 122.90 1780 ---- 124.10B 116.00A 116.00A 118.80 -1.80 120.60 1785 ---- 121.80B 113.80A 113.80A 116.70 -1.60 118.30 16 1790 ---- 119.50B 111.80A 111.80A 114.60 -1.50 116.10 1795 ---- 117.40B 109.70A 109.70A 112.50 -1.50 114.00 1800 ---- 115.20B 107.70A 107.70A 110.50 -1.30 111.80 2000 1805 ---- 113.10B 105.80A 105.80A 108.50 -1.30 109.80 1810 ---- 111.00B 103.90A 103.90A 106.50 -1.30 107.80 1815 ---- 109.00B 102.00A 102.00A 104.60 -1.20 105.80 1820 ---- 107.00B 100.20A 100.20A 102.70 -1.20 103.90 1825 ---- 105.10B 98.40A 98.40A 100.80 -1.30 102.10 1830 ---- 103.20B 96.60A 96.60A 99.00 -1.20 100.20 1835 ---- 101.30B 94.90A 94.90A 97.20 -1.30 98.50 1840 ---- 99.50B 93.20A 93.20A 95.40 -1.30 96.70 1845 ---- 97.70B 91.50A 91.50A 93.70 -1.30 95.00 1850 ---- 95.90B 89.90A 89.90A 92.00 -1.30 93.30 1855 ---- 94.20B 88.30A 88.30A 90.40 -1.30 91.70 1860 ---- 92.50B 86.80A 86.80A 88.80 -1.30 90.10 1865 ---- 90.80B 85.30A 85.30A 87.20 -1.30 88.50 1870 ---- 89.20B 83.80A 83.80A 85.70 -1.30 87.00 1875 ---- 87.60B 82.30A 82.30A 84.20 -1.20 85.40 1880 ---- 86.10B 80.90A 80.90A 82.70 -1.30 84.00 1885 ---- 84.60B 79.50A 79.50A 81.30 -1.20 82.50 1890 ---- 83.10B 78.20A 78.20A 79.90 -1.20 81.10 1895 ---- 81.60B 76.80A 76.80A 78.50 -1.20 79.70 1900 ---- 80.20B 75.50A 75.50A 77.20 -1.10 78.30 1905 ---- 78.80B 74.30A 74.30A 75.90 -1.10 77.00 1910 ---- 77.50B 73.00A 73.00A 74.60 -1.10 75.70 1915 ---- 76.10B 71.80A 71.80A 73.30 -1.10 74.40 1920 ---- 74.80B 70.60A 70.60A 72.10 -1.00 73.10 1925 ---- 73.50B 69.40A 69.40A 70.90 -1.00 71.90 1930 ---- 72.30B 68.30A 68.30A 69.70 -1.00 70.70 1935 ---- 71.10B 67.10A 67.10A 68.50 -1.00 69.50 1940 ---- 69.90B 66.00A 66.00A 67.40 -1.00 68.40 1945 ---- 68.70B 65.00A 65.00A 66.30 -1.00 67.30 1950 ---- 67.50B 63.90A 63.90A 65.20 -1.00 66.20 1955 ---- 66.40B 62.90A 62.90A 64.10 -1.00 65.10 1960 ---- 65.30B 61.80A 61.80A 63.10 -.90 64.00 1965 ---- 64.20B 60.90A 60.90A 62.00 -1.00 63.00 1970 ---- 63.20B 59.90A 59.90A 61.00 -1.00 62.00 1975 ---- 62.10B 58.90A 58.90A 60.00 -1.00 61.00 750 1980 ---- 61.10B 58.00A 58.00A 59.10 -.90 60.00 1985 ---- 60.10B 57.10A 57.10A 58.10 -1.00 59.10 1990 ---- 59.20B 56.20A 56.20A 57.20 -.90 58.10 1995 ---- 58.20B 55.30A 55.30A 56.30 -.90 57.20 2000 ---- 57.30B 54.40A 54.40A 55.40 -.90 56.30 1 5402 2005 ---- 56.40B 53.60A 53.60A 54.50 -.90 55.40 2010 ---- 55.50B 52.80A 52.80A 53.60 -1.00 54.60 2015 ---- 54.60B 52.00A 52.00A 52.80 -.90 53.70 2020 ---- 53.70B 51.20A 51.20A 52.00 -.90 52.90 2025 ---- 52.90B 50.40A 50.40A 51.20 -.90 52.10 2030 ---- 52.10B 49.60A 49.60A 50.40 -.90 51.30 2035 ---- 51.30B 48.90A 48.90A 49.60 -.90 50.50 2040 ---- 50.50B 48.20A 48.20A 48.90 -.90 49.80 16 2045 ---- 49.70B 47.40A 47.40A 48.10 -.90 49.00 2050 ---- 48.90B 46.70A 46.70A 47.40 -.90 48.30 2055 ---- 48.20B 46.00A 46.00A 46.70 -.90 47.60 2060 ---- 47.40B 45.30A 45.30A 46.00 -.90 46.90 2065 ---- 46.70B 44.60A 44.60A 45.30 -.90 46.20 2070 ---- 46.00B 44.00A 44.00A 44.60 -.90 45.50 2075 ---- 45.40B 43.40A 43.40A 44.00 -.80 44.80 2080 ---- 44.70B 42.70A 42.70A 43.30 -.90 44.20 2085 ---- 44.10B 42.10A 42.10A 42.70 -.80 43.50 2090 ---- 43.40B 41.50A 41.50A 42.10 -.80 42.90 2095 ---- 42.80B 40.90A 40.90A 41.50 -.80 42.30 2100 ---- 42.10B 40.40A 40.40A 40.90 -.80 41.70 2 165 2105 ---- 41.50B 39.80A 39.80A 40.30 -.80 41.10 2110 ---- 40.90B 39.20A 39.20A 39.70 -.80 40.50 2115 ---- 40.30B 38.70A 38.70A 39.20 -.70 39.90 2120 ---- 39.70B 38.10A 38.10A 38.60 -.80 39.40 2125 ---- 39.20B 37.60A 37.60A 38.10 -.70 38.80 2130 ---- 38.60B 37.10A 37.10A 37.60 -.70 38.30 2135 ---- 38.10B 36.60A 36.60A 37.00 -.70 37.70 2140 ---- 37.50B 36.10A 36.10A 36.50 -.70 37.20 2145 ---- 37.00B 35.60A 35.60A 36.00 -.70 36.70 2150 ---- 36.50B 35.10A 35.10A 35.50 -.70 36.20 2155 ---- 36.00B 34.60A 34.60A 35.00 -.70 35.70 2160 ---- 35.50B 34.20A 34.20A 34.50 -.70 35.20 2165 ---- 35.00B 33.70A 33.70A 34.10 -.70 34.80 2170 ---- 34.50B 33.30A 33.30A 33.60 -.70 34.30 2175 ---- 34.00B 32.80A 32.80A 33.20 -.70 33.90 2180 ---- 33.60B 32.40A 32.40A 32.70 -.70 33.40 2185 ---- 33.10B 32.00A 32.00A 32.30 -.70 33.00 2190 ---- 32.70B 31.50A 31.50A 31.80 -.70 32.50 2195 ---- 32.20B 31.10A 31.10A 31.40 -.70 32.10 2200 ---- 31.80B 30.70A 30.70A 31.00 -.70 31.70 2205 ---- 31.40B 30.30A 30.30A 30.60 -.70 31.30 2210 ---- ---- 29.90A 29.90A 30.20 -.70 30.90 2215 ---- ---- 29.60A 29.60A 29.80 -.70 30.50 2220 ---- ---- 29.20A 29.20A 29.40 -.70 30.10 2225 ---- ---- 28.80A 28.80A 29.00 -.70 29.70 2230 ---- ---- 28.40A 28.40A 28.60 -.70 29.30 2235 ---- 29.00B 28.10A 28.10A 28.30 -.60 28.90 2240 ---- ---- 27.70A 27.70A 27.90 -.70 28.60 2245 ---- ---- 27.40A 27.40A 27.60 -.60 28.20 2250 ---- ---- 27.00A 27.00A 27.20 -.70 27.90 2255 ---- ---- 26.70A 26.70A 26.90 -.60 27.50 2260 ---- ---- 26.40A 26.40A 26.50 -.70 27.20 2265 ---- ---- 26.10A 26.10A 26.20 -.60 26.80 2270 ---- ---- 25.70A 25.70A 25.80 -.70 26.50 2275 ---- ---- 25.40A 25.40A 25.50 -.70 26.20 2280 ---- ---- 25.10A 25.10A 25.20 -.60 25.80 2290 ---- ---- 24.50A 24.50A 24.60 -.60 25.20 2300 23.30 24.50B 23.30 24.50B 24.00 -.60 1 24.60 1 5 2310 ---- ---- 23.40A 23.40A 23.40 -.60 24.00 2320 ---- ---- 22.80A 22.80A 22.80 -.60 23.40 2325 ---- ---- 22.60A 22.60A 22.60 -.60 23.20 2330 ---- ---- 22.30A 22.30A 22.30 -.60 22.90 2340 ---- ---- 21.80A 21.80A 21.80 -.50 22.30 2350 ---- ---- 21.30A 21.30A 21.30 -.50 21.80 2360 ---- ---- 20.80A 20.80A 20.80 -.50 21.30 2370 ---- ---- 20.30A 20.30A 20.30 -.50 20.80 2375 ---- ---- 20.10A 20.10A 20.10 -.50 20.60 2380 ---- ---- 19.90A 19.90A 19.80 -.60 20.40 2400 ---- ---- 19.00A 19.00A 19.00 -.50 19.50 3 2425 ---- ---- 18.00A 18.00A 17.90 -.50 18.40 2450 ---- ---- 17.10A 17.10A 17.00 -.40 17.40 2475 ---- ---- 16.20A 16.20A 16.10 -.40 16.50 2490 ---- ---- 15.70A 15.70A 15.60 -.40 16.00 2500 ---- ---- 15.40A 15.40A 15.30 -.40 15.70 200 2525 ---- ---- 14.60A 14.60A 14.60 -.40 15.00 2550 ---- ---- 13.90A 13.90A 13.90 -.40 14.30 2575 ---- ---- 13.30A 13.30A 13.30 -.30 13.60 OG OCT23 Gold Option CALL 1200 ---- 594.90B 582.20A 594.90B 589.30 -2.20 591.50 1225 ---- ---- ---- ---- 564.30 -2.20 566.50 1250 ---- 550.20B 532.90A 550.00B 539.30 -2.20 541.50 1275 ---- ---- ---- ---- 514.50 -2.00 516.50 1300 ---- 501.10B 484.30A 500.90B 490.10 -1.60 491.70 1325 ---- ---- ---- ---- 466.00 -1.20 467.20 1350 ---- 453.10B 436.80A 452.90B 442.20 -1.10 443.30 1375 ---- ---- ---- ---- 418.80 -.90 419.70 1400 ---- 406.10B 390.50A 405.90B 395.70 -.90 396.60 1410 ---- ---- ---- ---- 386.60 -.90 387.50 1420 ---- ---- ---- ---- 377.50 -1.00 378.50 1425 ---- ---- 367.90A 367.90A 373.00 -1.00 374.00 1430 ---- 369.90B 363.40A 369.90B 368.50 -1.00 369.50 1440 ---- 369.60B 354.50A 369.40B 359.60 -1.00 360.60 1450 ---- 360.60B 345.70A 360.40B 350.70 -1.20 351.90 1460 ---- 351.80B 337.00A 351.50B 341.90 -1.20 343.10 1470 ---- 342.90B 328.40A 342.70B 333.20 -1.30 334.50 1475 ---- 338.60B 324.10A 338.40B 328.90 -1.30 330.20 1480 ---- 334.20B 319.80A 334.00B 324.60 -1.40 326.00 1490 ---- 325.50B 311.40A 325.30B 316.00 -1.50 317.50 1500 ---- 317.00B 303.00A 316.80B 307.60 -1.60 309.20 1505 ---- 312.70B 298.90A 312.50B 303.40 -1.60 305.00 1510 ---- 308.50B 294.80A 308.30B 299.20 -1.70 300.90 1515 ---- 304.30B 290.70A 304.10B 295.10 -1.70 296.80 1520 ---- 300.10B 286.60A 299.90B 291.00 -1.70 292.70 1525 ---- 296.00B 282.60A 295.80B 286.90 -1.80 288.70 1530 ---- 291.80B 278.60A 291.70B 282.80 -1.90 284.70 1535 ---- 287.70B 274.60A 287.50B 278.80 -1.90 280.70 1540 ---- 283.70B 270.60A 283.50B 274.80 -1.90 276.70 1545 ---- 279.60B 266.70A 279.40B 270.80 -2.00 272.80 1550 ---- 275.60B 262.80A 275.40B 266.80 -2.00 268.80 1555 ---- 271.60B 258.90A 271.40B 262.90 -2.10 265.00 1560 ---- 267.60B 255.10A 267.40B 259.00 -2.10 261.10 1565 ---- 263.70B 251.30A 263.50B 255.20 -2.10 257.30 1570 ---- 259.80B 247.50A 259.60B 251.30 -2.20 253.50 1575 ---- 255.90B 243.80A 255.70B 247.50 -2.20 249.70 1580 ---- 252.10B 240.10A 251.90B 243.80 -2.10 245.90 1585 ---- 248.30B 236.40A 248.10B 240.10 -2.10 242.20 1590 ---- 244.50B 232.80A 244.30B 236.40 -2.10 238.50 1595 ---- 240.70B 229.20A 240.50B 232.70 -2.20 234.90 1600 ---- 237.00B 225.60A 236.80B 229.10 -2.10 231.20 1605 ---- 233.30B 222.10A 222.10A 225.50 -2.20 227.70 1610 ---- 229.70B 218.60A 218.60A 221.90 -2.20 224.10 1615 ---- 226.10B 215.10A 215.10A 218.40 -2.20 220.60 1620 ---- 222.50B 211.70A 211.70A 214.90 -2.20 217.10 1625 ---- 219.00B 208.30A 208.30A 211.50 -2.10 213.60 1630 ---- 215.50B 205.00A 205.00A 208.10 -2.10 210.20 1635 ---- 212.00B 201.60A 201.60A 204.70 -2.10 206.80 1640 ---- 208.60B 198.40A 198.40A 201.40 -2.10 203.50 1645 ---- 205.20B 195.10A 195.10A 198.10 -2.10 200.20 1650 ---- 201.80B 192.00A 192.00A 194.90 -2.00 196.90 1655 ---- 198.50B 188.80A 188.80A 191.70 -2.00 193.70 1660 ---- 195.20B 185.70A 185.70A 188.50 -2.00 190.50 1665 ---- 192.00B 182.60A 182.60A 185.40 -2.00 187.40 1670 ---- 188.80B 179.60A 179.60A 182.30 -2.00 184.30 1675 ---- 185.70B 176.60A 176.60A 179.30 -1.90 181.20 1680 ---- 182.50B 173.70A 173.70A 176.30 -1.90 178.20 1685 ---- 179.50B 170.70A 170.70A 173.30 -1.90 175.20 1690 ---- 176.40B 167.90A 167.90A 170.40 -1.90 172.30 1695 ---- 173.50B 165.10A 165.10A 167.50 -1.90 169.40 1700 ---- 170.50B 162.30A 162.30A 164.70 -1.80 166.50 1705 ---- 167.60B 159.50A 159.50A 161.90 -1.90 163.80 1710 ---- 164.70B 156.80A 156.80A 159.20 -1.80 161.00 1715 ---- 161.90B 154.20A 154.20A 156.50 -1.80 158.30 1720 ---- 159.10B 151.50A 151.50A 153.80 -1.80 155.60 1725 ---- 156.40B 149.00A 149.00A 151.20 -1.80 153.00 1730 ---- 153.70B 146.40A 146.40A 148.60 -1.90 150.50 1735 ---- 151.00B 143.90A 143.90A 146.10 -1.80 147.90 1740 ---- 148.40B 141.50A 141.50A 143.60 -1.80 145.40 1745 ---- 145.80B 139.10A 139.10A 141.10 -1.90 143.00 1750 ---- 143.30B 136.70A 136.70A 138.70 -1.90 140.60 1755 ---- 140.80B 134.40A 134.40A 136.30 -1.90 138.20 1760 ---- 138.40B 132.10A 132.10A 134.00 -1.90 135.90 1765 ---- 136.00B 129.80A 129.80A 131.70 -1.90 133.60 1770 ---- 133.60B 127.60A 127.60A 129.40 -2.00 131.40 1775 ---- 131.30B 125.40A 125.40A 127.20 -2.00 129.20 1780 ---- 129.00B 123.30A 123.30A 125.00 -2.00 127.00 1785 ---- 126.70B 121.20A 121.20A 122.90 -2.00 124.90 1790 ---- 124.50B 119.10A 119.10A 120.80 -2.00 122.80 1795 ---- 122.30B 117.10A 117.10A 118.70 -2.10 120.80 1800 ---- 120.20B 115.10A 115.10A 116.70 -2.10 118.80 23 1805 ---- 118.10B 113.20A 113.20A 114.70 -2.10 116.80 1810 ---- 116.10B 111.30A 111.30A 112.80 -2.00 114.80 1815 ---- 114.10B 109.40A 109.40A 110.80 -2.10 112.90 1820 ---- 112.10B 107.50A 107.50A 108.90 -2.10 111.00 1825 ---- 110.10B 105.70A 105.70A 107.10 -2.10 109.20 1830 ---- 108.20B 104.00A 104.00A 105.30 -2.00 107.30 1835 ---- 106.40B 102.20A 102.20A 103.50 -2.10 105.60 1840 ---- 104.50B 100.50A 100.50A 101.70 -2.10 103.80 1845 ---- 102.70B 98.90A 98.90A 100.00 -2.10 102.10 1850 ---- 101.00B 97.20A 97.20A 98.30 -2.10 100.40 1855 ---- 99.20B 95.60A 95.60A 96.70 -2.00 98.70 1860 ---- 97.50B 94.10A 94.10A 95.10 -2.00 97.10 1865 ---- 95.90B 92.50A 92.50A 93.50 -2.00 95.50 1870 ---- 94.20B 91.00A 91.00A 91.90 -2.00 93.90 1875 ---- 92.60B 89.50A 89.50A 90.40 -1.90 92.30 1880 ---- 91.10B 88.10A 88.10A 88.90 -1.90 90.80 1885 ---- 89.50B 86.70A 86.70A 87.40 -1.90 89.30 1890 ---- 88.00B 85.30A 85.30A 86.00 -1.90 87.90 1895 ---- 86.60B 83.90A 83.90A 84.60 -1.80 86.40 1900 ---- 85.10B 82.60A 82.60A 83.20 -1.80 85.00 15 1905 ---- 83.70B 81.30A 81.30A 81.80 -1.80 83.60 1910 ---- ---- 80.00A 80.00A 80.50 -1.80 82.30 1915 ---- ---- 78.70A 78.70A 79.20 -1.80 81.00 1920 ---- ---- 77.50A 77.50A 77.90 -1.80 79.70 1925 ---- ---- 76.30A 76.30A 76.70 -1.70 78.40 1930 ---- ---- 75.10A 75.10A 75.40 -1.80 77.20 1935 ---- ---- 74.00A 74.00A 74.30 -1.60 75.90 1940 ---- ---- 72.80A 72.80A 73.10 -1.60 74.70 1945 ---- ---- 71.70A 71.70A 71.90 -1.70 73.60 1950 ---- ---- 70.60A 70.60A 70.80 -1.60 72.40 1955 ---- ---- 69.50A 69.50A 69.70 -1.60 71.30 1960 ---- ---- 68.50A 68.50A 68.60 -1.60 70.20 1965 ---- ---- 67.50A 67.50A 67.60 -1.50 69.10 1970 ---- ---- 66.50A 66.50A 66.50 -1.60 68.10 1975 ---- ---- 65.50A 65.50A 65.50 -1.60 67.10 1980 ---- ---- 64.50A 64.50A 64.50 -1.50 66.00 1985 ---- ---- 63.50A 63.50A 63.50 -1.60 65.10 1990 ---- ---- 62.60A 62.60A 62.60 -1.50 64.10 1995 ---- ---- 61.70A 61.70A 61.70 -1.50 63.20 2000 ---- ---- 60.80A 60.80A 60.70 -1.50 62.20 2005 ---- ---- 59.90A 59.90A 59.80 -1.50 61.30 2010 ---- ---- 59.00A 59.00A 59.00 -1.40 60.40 2015 ---- ---- 58.20A 58.20A 58.10 -1.50 59.60 2020 ---- ---- 57.40A 57.40A 57.30 -1.40 58.70 2025 ---- ---- 56.50A 56.50A 56.40 -1.50 57.90 2030 ---- ---- 55.70A 55.70A 55.60 -1.50 57.10 2035 ---- ---- 55.00A 55.00A 54.80 -1.50 56.30 2040 ---- ---- 54.20A 54.20A 54.00 -1.50 55.50 2045 ---- ---- 53.40A 53.40A 53.30 -1.40 54.70 2050 ---- ---- 52.70A 52.70A 52.50 -1.50 54.00 2055 ---- ---- 52.00A 52.00A 51.80 -1.40 53.20 2060 ---- ---- 51.20A 51.20A 51.10 -1.40 52.50 2065 ---- ---- 50.50A 50.50A 50.30 -1.50 51.80 2070 ---- ---- 49.70A 49.70A 49.60 -1.50 51.10 2075 ---- ---- 49.10A 49.10A 49.00 -1.40 50.40 2080 ---- ---- 48.40A 48.40A 48.30 -1.40 49.70 2085 ---- ---- 47.70A 47.70A 47.60 -1.50 49.10 2090 ---- ---- 47.10A 47.10A 47.00 -1.40 48.40 2095 ---- ---- 46.50A 46.50A 46.30 -1.50 47.80 2100 ---- ---- 45.90A 45.90A 45.70 -1.50 47.20 23 2105 ---- ---- 45.30A 45.30A 45.10 -1.40 46.50 2110 ---- ---- 44.70A 44.70A 44.50 -1.40 45.90 2115 ---- ---- 44.10A 44.10A 43.90 -1.40 45.30 2120 ---- ---- 43.50A 43.50A 43.30 -1.40 44.70 2125 ---- ---- 42.90A 42.90A 42.70 -1.50 44.20 2130 ---- ---- 42.40A 42.40A 42.10 -1.50 43.60 2135 ---- ---- 41.80A 41.80A 41.60 -1.40 43.00 2140 ---- ---- 41.30A 41.30A 41.00 -1.50 42.50 2145 ---- ---- 40.80A 40.80A 40.50 -1.40 41.90 2150 ---- ---- 40.30A 40.30A 40.00 -1.40 41.40 2155 ---- ---- 39.70A 39.70A 39.40 -1.50 40.90 2160 ---- ---- 39.20A 39.20A 38.90 -1.50 40.40 2165 ---- ---- 38.80A 38.80A 38.40 -1.50 39.90 2170 ---- ---- 38.30A 38.30A 37.90 -1.50 39.40 2175 ---- ---- 37.80A 37.80A 37.40 -1.50 38.90 2180 ---- ---- 37.30A 37.30A 36.90 -1.50 38.40 2185 ---- ---- 36.90A 36.90A 36.50 -1.40 37.90 2190 ---- ---- 36.40A 36.40A 36.00 -1.40 37.40 2195 ---- ---- 36.00A 36.00A 35.50 -1.40 36.90 2200 ---- ---- 35.60A 35.60A 35.10 -1.40 36.50 14 2205 ---- ---- 35.10A 35.10A 34.60 -1.40 36.00 2210 ---- ---- 34.70A 34.70A 34.20 -1.40 35.60 2215 ---- ---- 34.30A 34.30A 33.80 -1.30 35.10 2220 ---- ---- 33.90A 33.90A 33.40 -1.30 34.70 2225 ---- ---- 33.50A 33.50A 33.00 -1.20 34.20 2230 ---- ---- 33.10A 33.10A 32.50 -1.30 33.80 2235 ---- ---- 32.70A 32.70A 32.10 -1.30 33.40 2240 ---- ---- 32.30A 32.30A 31.80 -1.20 33.00 2245 ---- ---- 31.90A 31.90A 31.40 -1.20 32.60 2250 ---- ---- 31.60A 31.60A 31.00 -1.20 32.20 2255 ---- ---- 31.20A 31.20A 30.60 -1.20 31.80 2260 ---- ---- 30.80A 30.80A 30.20 -1.20 31.40 2265 ---- ---- 30.50A 30.50A 29.90 -1.10 31.00 2270 ---- ---- 30.10A 30.10A 29.50 -1.10 30.60 2275 ---- ---- 29.80A 29.80A 29.20 -1.00 30.20 2280 ---- ---- 29.50A 29.50A 28.80 -1.10 29.90 2290 ---- ---- 28.80A 28.80A 28.20 -.90 29.10 2300 ---- ---- 28.20A 28.20A 27.50 -.90 28.40 2 2310 ---- ---- 27.60A 27.60A 26.90 -.80 27.70 2320 ---- ---- 27.00A 27.00A 26.30 -.80 27.10 2325 ---- ---- ---- ---- 26.00 -.70 26.70 2330 ---- ---- ---- ---- 25.70 -.70 26.40 2340 ---- ---- ---- ---- 25.10 -.70 25.80 2350 ---- ---- ---- ---- 24.60 -.60 25.20 2360 ---- ---- ---- ---- 24.00 -.60 24.60 2370 ---- ---- ---- ---- 23.50 -.50 24.00 2375 ---- ---- ---- ---- 23.20 -.50 23.70 2380 ---- ---- ---- ---- 23.00 -.50 23.50 2400 ---- ---- ---- ---- 22.00 -.40 22.40 2425 ---- ---- ---- ---- 20.90 -.30 21.20 2450 ---- ---- ---- ---- 19.90 -.10 20.00 2475 ---- ---- ---- ---- 19.00 UNCH 19.00 2500 ---- ---- ---- ---- 18.10 +.10 18.00 2525 ---- ---- ---- ---- 17.30 +.20 17.10 2550 ---- ---- ---- ---- 16.50 +.20 16.30 2575 ---- ---- ---- ---- 15.80 +.30 15.50 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 579.30 -3.00 582.30 1250 ---- ---- ---- ---- 554.30 -3.00 557.30 1275 ---- ---- ---- ---- 529.30 -3.00 532.30 1300 ---- ---- ---- ---- 504.40 -3.00 507.40 1325 ---- ---- ---- ---- 480.00 -3.00 483.00 1350 ---- ---- ---- ---- 456.10 -2.90 459.00 1375 ---- ---- ---- ---- 432.60 -2.90 435.50 1400 ---- ---- ---- ---- 409.60 -2.80 412.40 1420 ---- ---- ---- ---- 391.60 -2.70 394.30 1425 ---- ---- ---- ---- 387.10 -2.80 389.90 1430 ---- ---- ---- ---- 382.70 -2.70 385.40 1440 ---- ---- ---- ---- 373.90 -2.70 376.60 1450 ---- ---- ---- ---- 365.10 -2.70 367.80 1460 ---- ---- ---- ---- 356.50 -2.70 359.20 1470 ---- ---- ---- ---- 347.90 -2.70 350.60 1475 ---- ---- ---- ---- 343.70 -2.60 346.30 1480 ---- ---- ---- ---- 339.40 -2.70 342.10 1490 ---- ---- ---- ---- 331.00 -2.70 333.70 1500 ---- ---- ---- ---- 322.70 -2.60 325.30 1510 ---- ---- ---- ---- 314.50 -2.60 317.10 1515 ---- ---- ---- ---- 310.50 -2.50 313.00 1520 ---- ---- ---- ---- 306.40 -2.60 309.00 1525 ---- ---- ---- ---- 302.40 -2.50 304.90 1530 ---- ---- ---- ---- 298.40 -2.50 300.90 1535 ---- ---- ---- ---- 294.40 -2.50 296.90 1540 ---- ---- ---- ---- 290.50 -2.50 293.00 1545 ---- ---- ---- ---- 286.60 -2.50 289.10 1550 ---- ---- ---- ---- 282.70 -2.40 285.10 1555 ---- ---- ---- ---- 278.80 -2.50 281.30 1560 ---- ---- ---- ---- 275.00 -2.40 277.40 1565 ---- ---- ---- ---- 271.10 -2.50 273.60 1570 ---- ---- ---- ---- 267.30 -2.50 269.80 1575 ---- ---- ---- ---- 263.60 -2.40 266.00 1580 ---- ---- ---- ---- 259.80 -2.40 262.20 1585 ---- ---- ---- ---- 256.10 -2.40 258.50 1590 ---- ---- ---- ---- 252.40 -2.40 254.80 1595 ---- ---- ---- ---- 248.80 -2.40 251.20 1600 ---- ---- ---- ---- 245.20 -2.30 247.50 1605 ---- ---- ---- ---- 241.60 -2.30 243.90 1610 ---- ---- ---- ---- 238.00 -2.30 240.30 1615 ---- ---- ---- ---- 234.50 -2.30 236.80 1620 ---- ---- ---- ---- 231.00 -2.30 233.30 1625 ---- ---- ---- ---- 227.50 -2.30 229.80 1630 ---- ---- ---- ---- 224.00 -2.30 226.30 1635 ---- ---- ---- ---- 220.60 -2.30 222.90 1640 ---- ---- ---- ---- 217.20 -2.30 219.50 1645 ---- ---- ---- ---- 213.90 -2.20 216.10 1650 ---- ---- ---- ---- 210.50 -2.30 212.80 1655 ---- ---- ---- ---- 207.30 -2.20 209.50 1660 ---- ---- ---- ---- 204.00 -2.20 206.20 1665 ---- ---- ---- ---- 200.80 -2.10 202.90 1670 ---- ---- ---- ---- 197.60 -2.10 199.70 1675 ---- ---- ---- ---- 194.40 -2.20 196.60 1680 ---- ---- ---- ---- 191.30 -2.10 193.40 1685 ---- ---- ---- ---- 188.20 -2.10 190.30 1690 ---- ---- ---- ---- 185.20 -2.10 187.30 1695 ---- ---- ---- ---- 182.20 -2.00 184.20 1700 ---- ---- ---- ---- 179.20 -2.00 181.20 1705 ---- ---- ---- ---- 176.20 -2.10 178.30 1710 ---- ---- ---- ---- 173.30 -2.10 175.40 1715 ---- ---- ---- ---- 170.50 -2.00 172.50 1720 ---- ---- ---- ---- 167.70 -2.00 169.70 1725 ---- ---- ---- ---- 164.90 -2.00 166.90 1730 ---- ---- ---- ---- 162.10 -2.00 164.10 1735 ---- ---- ---- ---- 159.40 -2.00 161.40 1740 ---- ---- ---- ---- 156.80 -1.90 158.70 1745 ---- ---- ---- ---- 154.10 -1.90 156.00 1750 ---- ---- ---- ---- 151.60 -1.80 153.40 1755 ---- ---- ---- ---- 149.00 -1.90 150.90 1760 ---- ---- ---- ---- 146.50 -1.90 148.40 1765 ---- ---- ---- ---- 144.00 -1.90 145.90 1770 ---- ---- ---- ---- 141.60 -1.80 143.40 1775 ---- ---- ---- ---- 139.20 -1.80 141.00 1780 ---- ---- ---- ---- 136.90 -1.80 138.70 1785 ---- ---- ---- ---- 134.60 -1.80 136.40 1790 ---- ---- ---- ---- 132.30 -1.80 134.10 1795 ---- ---- ---- ---- 130.10 -1.70 131.80 1800 ---- ---- ---- ---- 127.90 -1.70 129.60 1805 ---- ---- ---- ---- 125.80 -1.70 127.50 1810 ---- ---- ---- ---- 123.70 -1.60 125.30 1815 ---- ---- ---- ---- 121.60 -1.70 123.30 1820 ---- ---- ---- ---- 119.60 -1.60 121.20 1825 ---- ---- ---- ---- 117.60 -1.60 119.20 1830 ---- ---- ---- ---- 115.60 -1.60 117.20 1835 ---- ---- ---- ---- 113.70 -1.60 115.30 1840 ---- ---- ---- ---- 111.80 -1.60 113.40 1845 ---- ---- ---- ---- 110.00 -1.60 111.60 1850 ---- ---- ---- ---- 108.20 -1.60 109.80 1855 ---- ---- ---- ---- 106.40 -1.60 108.00 1860 ---- ---- ---- ---- 104.70 -1.50 106.20 1865 ---- ---- ---- ---- 103.00 -1.50 104.50 1870 ---- ---- ---- ---- 101.40 -1.50 102.90 1875 ---- ---- ---- ---- 99.70 -1.50 101.20 1880 ---- ---- ---- ---- 98.20 -1.40 99.60 1885 ---- ---- ---- ---- 96.60 -1.50 98.10 1890 ---- ---- ---- ---- 95.10 -1.40 96.50 1895 ---- ---- ---- ---- 93.60 -1.40 95.00 1900 ---- ---- ---- ---- 92.20 -1.40 93.60 1905 ---- ---- ---- ---- 90.80 -1.40 92.20 1910 ---- ---- ---- ---- 89.40 -1.40 90.80 1915 ---- ---- ---- ---- 88.00 -1.40 89.40 1920 ---- ---- ---- ---- 86.70 -1.30 88.00 1925 ---- ---- ---- ---- 85.40 -1.30 86.70 1930 ---- ---- ---- ---- 84.10 -1.30 85.40 1935 ---- ---- ---- ---- 82.90 -1.30 84.20 1940 ---- ---- ---- ---- 81.70 -1.30 83.00 1945 ---- ---- ---- ---- 80.50 -1.30 81.80 1950 ---- ---- ---- ---- 79.30 -1.30 80.60 1955 ---- ---- ---- ---- 78.20 -1.20 79.40 1960 ---- ---- ---- ---- 77.00 -1.30 78.30 1965 ---- ---- ---- ---- 75.90 -1.30 77.20 1970 ---- ---- ---- ---- 74.90 -1.20 76.10 1975 ---- ---- ---- ---- 73.80 -1.20 75.00 1980 ---- ---- ---- ---- 72.80 -1.10 73.90 1985 ---- ---- ---- ---- 71.70 -1.20 72.90 1990 ---- ---- ---- ---- 70.70 -1.20 71.90 1995 ---- ---- ---- ---- 69.80 -1.10 70.90 2000 ---- ---- ---- ---- 68.80 -1.10 69.90 2005 ---- ---- ---- ---- 67.80 -1.20 69.00 2010 ---- ---- ---- ---- 66.90 -1.10 68.00 2015 ---- ---- ---- ---- 66.00 -1.10 67.10 2020 ---- ---- ---- ---- 65.10 -1.00 66.10 2025 ---- ---- ---- ---- 64.20 -1.00 65.20 2030 ---- ---- ---- ---- 63.30 -1.00 64.30 2035 ---- ---- ---- ---- 62.40 -1.10 63.50 2040 ---- ---- ---- ---- 61.60 -1.00 62.60 2045 ---- ---- ---- ---- 60.70 -1.00 61.70 2050 ---- ---- ---- ---- 59.90 -1.00 60.90 2055 ---- ---- ---- ---- 59.10 -1.00 60.10 2060 ---- ---- ---- ---- 58.20 -1.00 59.20 2065 ---- ---- ---- ---- 57.40 -1.00 58.40 2070 ---- ---- ---- ---- 56.70 -.90 57.60 2075 ---- ---- ---- ---- 55.90 -1.00 56.90 2080 ---- ---- ---- ---- 55.10 -1.00 56.10 2085 ---- ---- ---- ---- 54.40 -.90 55.30 2090 ---- ---- ---- ---- 53.60 -1.00 54.60 2095 ---- ---- ---- ---- 52.90 -1.00 53.90 2100 ---- ---- ---- ---- 52.20 -.90 53.10 2105 ---- ---- ---- ---- 51.50 -.90 52.40 2110 ---- ---- ---- ---- 50.80 -.90 51.70 2115 ---- ---- ---- ---- 50.10 -.90 51.00 2120 ---- ---- ---- ---- 49.50 -.80 50.30 2125 ---- ---- ---- ---- 48.80 -.90 49.70 2130 ---- ---- ---- ---- 48.20 -.80 49.00 2135 ---- ---- ---- ---- 47.50 -.90 48.40 2140 ---- ---- ---- ---- 46.90 -.80 47.70 2145 ---- ---- ---- ---- 46.30 -.80 47.10 2150 ---- ---- ---- ---- 45.70 -.80 46.50 2155 ---- ---- ---- ---- 45.10 -.80 45.90 2160 ---- ---- ---- ---- 44.50 -.80 45.30 2165 ---- ---- ---- ---- 43.90 -.80 44.70 2170 ---- ---- ---- ---- 43.40 -.80 44.20 2175 ---- ---- ---- ---- 42.80 -.80 43.60 2180 ---- ---- ---- ---- 42.30 -.80 43.10 2185 ---- ---- ---- ---- 41.70 -.80 42.50 2190 ---- ---- ---- ---- 41.20 -.80 42.00 2195 ---- ---- ---- ---- 40.70 -.80 41.50 2200 ---- ---- ---- ---- 40.20 -.80 41.00 2205 ---- ---- ---- ---- 39.70 -.80 40.50 2210 ---- ---- ---- ---- 39.20 -.80 40.00 2215 ---- ---- ---- ---- 38.80 -.70 39.50 2220 ---- ---- ---- ---- 38.30 -.70 39.00 2225 ---- ---- ---- ---- 37.80 -.80 38.60 2230 ---- ---- ---- ---- 37.40 -.70 38.10 2235 ---- ---- ---- ---- 37.00 -.70 37.70 2240 ---- ---- ---- ---- 36.50 -.70 37.20 2245 ---- ---- ---- ---- 36.10 -.70 36.80 2250 ---- ---- ---- ---- 35.70 -.70 36.40 2255 ---- ---- ---- ---- 35.30 -.70 36.00 2260 ---- ---- ---- ---- 34.90 -.70 35.60 2265 ---- ---- ---- ---- 34.50 -.70 35.20 2270 ---- ---- ---- ---- 34.10 -.70 34.80 2275 ---- ---- ---- ---- 33.70 -.70 34.40 2280 ---- ---- ---- ---- 33.40 -.60 34.00 2285 ---- ---- ---- ---- 33.00 -.60 33.60 2290 ---- ---- ---- ---- 32.60 -.70 33.30 2300 ---- ---- ---- ---- 31.90 -.60 32.50 2310 ---- ---- ---- ---- 31.30 -.60 31.90 2320 ---- ---- ---- ---- 30.60 -.60 31.20 2325 ---- ---- ---- ---- 30.30 -.60 30.90 2330 ---- ---- ---- ---- 30.00 -.60 30.60 2340 ---- ---- ---- ---- 29.40 -.50 29.90 2350 ---- ---- ---- ---- 28.80 -.50 29.30 2360 ---- ---- ---- ---- 28.20 -.60 28.80 2370 ---- ---- ---- ---- 27.60 -.60 28.20 2375 ---- ---- ---- ---- 27.40 -.50 27.90 2380 ---- ---- ---- ---- 27.10 -.50 27.60 2400 ---- ---- ---- ---- 26.10 -.50 26.60 2425 ---- ---- ---- ---- 24.90 -.50 25.40 2450 ---- ---- ---- ---- 23.80 -.50 24.30 2475 ---- ---- ---- ---- 22.80 -.40 23.20 2500 ---- ---- ---- ---- 21.80 -.50 22.30 2525 ---- ---- ---- ---- 20.90 -.50 21.40 2550 ---- ---- ---- ---- 20.10 -.40 20.50 2575 ---- ---- ---- ---- 19.40 -.40 19.80 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 804.30 -3.00 807.30 1025 ---- ---- ---- ---- 779.30 -3.00 782.30 1050 ---- ---- ---- ---- 754.30 -3.00 757.30 1075 ---- ---- ---- ---- 729.30 -3.00 732.30 1080 ---- ---- ---- ---- 724.30 -3.00 727.30 1090 ---- ---- ---- ---- 714.30 -3.00 717.30 1100 ---- ---- ---- ---- 704.30 -3.00 707.30 1110 ---- ---- ---- ---- 694.30 -3.00 697.30 1120 ---- ---- ---- ---- 684.30 -3.00 687.30 1125 ---- ---- ---- ---- 679.30 -3.00 682.30 1130 ---- ---- ---- ---- 674.30 -3.00 677.30 1140 ---- ---- ---- ---- 664.30 -3.00 667.30 1150 ---- ---- ---- ---- 654.30 -3.00 657.30 1160 ---- ---- ---- ---- 644.30 -3.00 647.30 1170 ---- ---- ---- ---- 634.30 -3.00 637.30 1175 ---- ---- ---- ---- 629.30 -3.00 632.30 1180 ---- ---- ---- ---- 624.30 -3.00 627.30 1185 ---- ---- ---- ---- 619.30 -3.00 622.30 1190 ---- ---- ---- ---- 614.30 -3.00 617.30 1195 ---- ---- ---- ---- 609.30 -3.00 612.30 1200 ---- ---- ---- ---- 604.30 -3.00 607.30 1205 ---- ---- ---- ---- 599.30 -3.00 602.30 1210 ---- ---- ---- ---- 594.30 -3.00 597.30 1215 ---- ---- ---- ---- 589.30 -3.00 592.30 1220 ---- ---- ---- ---- 584.30 -3.00 587.30 1225 ---- ---- ---- ---- 579.30 -3.10 582.40 1230 ---- ---- ---- ---- 574.40 -3.00 577.40 1235 ---- ---- ---- ---- 569.40 -3.10 572.50 1240 ---- ---- ---- ---- 564.50 -3.00 567.50 1245 ---- ---- ---- ---- 559.60 -3.00 562.60 1250 ---- ---- ---- ---- 554.70 -3.00 557.70 1255 ---- ---- ---- ---- 549.70 -3.10 552.80 1260 ---- ---- ---- ---- 544.90 -3.00 547.90 1265 ---- ---- ---- ---- 540.00 -3.00 543.00 1270 ---- ---- ---- ---- 535.10 -3.00 538.10 1275 ---- ---- ---- ---- 530.20 -3.10 533.30 1280 ---- ---- ---- ---- 525.40 -3.00 528.40 1285 ---- ---- ---- ---- 520.60 -3.00 523.60 1290 ---- ---- ---- ---- 515.70 -3.10 518.80 1295 ---- ---- ---- ---- 510.90 -3.10 514.00 1300 ---- ---- ---- ---- 506.10 -3.10 509.20 1305 ---- ---- ---- ---- 501.30 -3.10 504.40 1310 ---- ---- ---- ---- 496.60 -3.00 499.60 1315 ---- ---- ---- ---- 491.80 -3.10 494.90 1320 ---- ---- ---- ---- 487.10 -3.00 490.10 1325 ---- ---- ---- ---- 482.30 -3.10 485.40 1330 ---- ---- ---- ---- 477.60 -3.10 480.70 1335 ---- ---- ---- ---- 472.90 -3.00 475.90 1340 ---- ---- ---- ---- 468.20 -3.00 471.20 1345 ---- ---- ---- ---- 463.50 -3.10 466.60 1350 ---- ---- ---- ---- 458.80 -3.10 461.90 1355 ---- ---- ---- ---- 454.20 -3.00 457.20 1360 ---- ---- ---- ---- 449.50 -3.10 452.60 1365 ---- ---- ---- ---- 444.90 -3.10 448.00 1370 ---- ---- ---- ---- 440.30 -3.00 443.30 1375 ---- ---- ---- ---- 435.70 -3.00 438.70 1380 ---- ---- ---- ---- 431.10 -3.10 434.20 1385 ---- ---- ---- ---- 426.50 -3.10 429.60 1390 ---- ---- ---- ---- 422.00 -3.00 425.00 1395 ---- ---- ---- ---- 417.40 -3.10 420.50 1400 ---- ---- ---- ---- 412.90 -3.10 416.00 1405 ---- ---- ---- ---- 408.40 -3.10 411.50 1410 ---- ---- ---- ---- 403.90 -3.10 407.00 1415 ---- ---- ---- ---- 399.50 -3.00 402.50 1420 ---- ---- ---- ---- 395.00 -3.10 398.10 1425 ---- ---- ---- ---- 390.60 -3.00 393.60 1430 ---- ---- ---- ---- 386.20 -3.00 389.20 1435 ---- ---- ---- ---- 381.80 -3.00 384.80 1440 ---- ---- ---- ---- 377.40 -3.00 380.40 1445 ---- ---- ---- ---- 373.00 -3.10 376.10 1450 ---- ---- ---- ---- 368.70 -3.00 371.70 1455 ---- ---- ---- ---- 364.40 -3.00 367.40 1460 ---- ---- ---- ---- 360.10 -3.00 363.10 1465 ---- ---- ---- ---- 355.80 -3.00 358.80 1470 ---- ---- ---- ---- 351.60 -3.00 354.60 1475 ---- ---- ---- ---- 347.30 -3.10 350.40 1480 ---- ---- ---- ---- 343.10 -3.00 346.10 1485 ---- ---- ---- ---- 338.90 -3.10 342.00 1490 ---- ---- ---- ---- 334.80 -3.00 337.80 1495 ---- ---- ---- ---- 330.60 -3.00 333.60 1500 ---- ---- ---- ---- 326.50 -3.00 329.50 1505 ---- ---- ---- ---- 322.40 -3.00 325.40 1510 ---- ---- ---- ---- 318.30 -3.00 321.30 1515 ---- ---- ---- ---- 314.30 -3.00 317.30 1520 ---- ---- ---- ---- 310.30 -3.00 313.30 1525 ---- ---- ---- ---- 306.30 -3.00 309.30 1530 ---- ---- ---- ---- 302.30 -3.00 305.30 1535 ---- ---- ---- ---- 298.40 -2.90 301.30 1540 ---- ---- ---- ---- 294.50 -2.90 297.40 1545 ---- ---- ---- ---- 290.60 -2.90 293.50 1550 ---- ---- ---- ---- 286.80 -2.90 289.70 1555 ---- ---- ---- ---- 282.90 -2.90 285.80 1560 ---- ---- ---- ---- 279.10 -2.90 282.00 1565 ---- ---- ---- ---- 275.40 -2.80 278.20 1570 ---- ---- ---- ---- 271.60 -2.90 274.50 1575 ---- ---- ---- ---- 267.90 -2.80 270.70 1580 ---- ---- ---- ---- 264.30 -2.70 267.00 1585 ---- ---- ---- ---- 260.60 -2.80 263.40 1590 ---- ---- ---- ---- 257.00 -2.70 259.70 1595 ---- ---- ---- ---- 253.40 -2.70 256.10 1600 ---- ---- ---- ---- 249.90 -2.60 252.50 95 1605 ---- ---- ---- ---- 246.30 -2.70 249.00 1610 ---- ---- ---- ---- 242.90 -2.60 245.50 1615 ---- ---- ---- ---- 239.40 -2.60 242.00 1620 ---- ---- ---- ---- 236.00 -2.50 238.50 1625 ---- ---- ---- ---- 232.60 -2.50 235.10 50 1630 ---- ---- ---- ---- 229.30 -2.40 231.70 1635 ---- ---- ---- ---- 226.00 -2.40 228.40 1640 ---- ---- ---- ---- 222.70 -2.30 225.00 1645 ---- ---- ---- ---- 219.40 -2.40 221.80 1650 ---- ---- ---- ---- 216.20 -2.30 218.50 100 1655 ---- ---- ---- ---- 213.10 -2.20 215.30 1660 ---- ---- ---- ---- 209.90 -2.20 212.10 1665 ---- ---- ---- ---- 206.80 -2.10 208.90 1670 ---- ---- ---- ---- 203.70 -2.10 205.80 1675 ---- ---- ---- ---- 200.70 -2.10 202.80 1 1680 ---- ---- ---- ---- 197.70 -2.00 199.70 1685 ---- ---- ---- ---- 194.80 -1.90 196.70 1690 ---- ---- ---- ---- 191.90 -1.80 193.70 1695 ---- ---- ---- ---- 189.00 -1.80 190.80 1700 ---- ---- ---- ---- 186.10 -1.80 14 187.90 185 1705 ---- ---- ---- ---- 183.30 -1.70 185.00 1710 ---- ---- ---- ---- 180.50 -1.70 182.20 1715 ---- ---- ---- ---- 177.80 -1.60 179.40 1720 ---- ---- ---- ---- 175.10 -1.60 176.70 1725 ---- 177.00B 170.00A 170.00A 172.40 -1.60 174.00 1730 ---- ---- ---- ---- 169.80 -1.50 171.30 1735 ---- ---- ---- ---- 167.20 -1.50 168.70 1740 ---- ---- ---- ---- 164.70 -1.40 166.10 1745 ---- ---- ---- ---- 162.20 -1.30 163.50 1750 ---- ---- ---- ---- 159.70 -1.30 161.00 550 1755 ---- ---- ---- ---- 157.20 -1.30 158.50 1760 ---- ---- ---- ---- 154.80 -1.30 156.10 1765 ---- ---- ---- ---- 152.50 -1.20 153.70 1770 ---- ---- ---- ---- 150.10 -1.20 151.30 1775 ---- ---- ---- ---- 147.80 -1.20 149.00 126 1780 ---- ---- ---- ---- 145.60 -1.10 146.70 1785 ---- ---- ---- ---- 143.40 -1.00 144.40 1790 ---- ---- ---- ---- 141.20 -1.00 142.20 1795 ---- ---- ---- ---- 139.00 -1.00 140.00 1800 ---- 140.60B 135.20A 135.20A 136.90 -1.00 14 137.90 76 8505 1805 ---- ---- ---- ---- 134.80 -1.00 135.80 1810 ---- ---- ---- ---- 132.80 -.90 133.70 1815 ---- ---- ---- ---- 130.70 -1.00 131.70 1820 ---- ---- ---- ---- 128.80 -.90 129.70 1825 ---- ---- ---- ---- 126.80 -1.00 127.80 1830 ---- ---- ---- ---- 124.90 -1.00 125.90 1835 ---- ---- ---- ---- 123.00 -1.00 124.00 1 1840 ---- ---- ---- ---- 121.20 -.90 122.10 1845 ---- ---- ---- ---- 119.40 -.90 120.30 1850 ---- 120.60B 116.50A 116.50A 117.60 -.90 118.50 200 700 1855 ---- ---- ---- ---- 115.80 -1.00 116.80 1860 ---- ---- ---- ---- 114.10 -1.00 115.10 1865 ---- ---- ---- ---- 112.40 -1.00 113.40 1870 ---- ---- ---- ---- 110.80 -.90 111.70 1875 ---- ---- ---- ---- 109.20 -.90 110.10 1880 ---- ---- ---- ---- 107.60 -.90 108.50 1885 ---- ---- ---- ---- 106.00 -1.00 107.00 1890 ---- ---- ---- ---- 104.50 -.90 105.40 1 1895 ---- ---- ---- ---- 103.00 -.90 103.90 1900 ---- ---- ---- ---- 101.50 -1.00 102.50 510 1905 ---- ---- ---- ---- 100.00 -1.00 101.00 1910 ---- ---- ---- ---- 98.60 -1.00 99.60 1915 ---- ---- ---- ---- 97.20 -1.00 98.20 1920 ---- ---- ---- ---- 95.80 -1.00 96.80 1925 ---- ---- ---- ---- 94.50 -1.00 95.50 1 1930 ---- ---- ---- ---- 93.20 -1.00 94.20 1935 ---- ---- ---- ---- 91.90 -1.00 92.90 1940 ---- ---- ---- ---- 90.60 -1.00 91.60 1 1945 ---- ---- ---- ---- 89.30 -1.10 90.40 1950 ---- 89.70B 87.60A 87.60A 88.10 -1.00 89.10 10032 1955 ---- ---- ---- ---- 86.90 -1.00 87.90 1960 ---- ---- ---- ---- 85.70 -1.10 86.80 1965 ---- ---- ---- ---- 84.60 -1.00 85.60 1970 ---- ---- ---- ---- 83.40 -1.10 84.50 1975 ---- ---- ---- ---- 82.30 -1.00 83.30 1980 ---- ---- ---- ---- 81.20 -1.00 82.20 1985 ---- ---- ---- ---- 80.10 -1.00 81.10 1990 ---- ---- ---- ---- 79.10 -1.00 80.10 1995 ---- ---- ---- ---- 78.00 -1.00 79.00 2000 ---- ---- 76.50A 76.50A 77.00 -1.00 78.00 2126 2005 ---- ---- ---- ---- 76.00 -1.00 77.00 2010 ---- ---- ---- ---- 75.00 -1.00 76.00 2015 ---- ---- ---- ---- 74.00 -1.00 75.00 2020 ---- ---- ---- ---- 73.10 -.90 74.00 2025 ---- ---- ---- ---- 72.20 -.90 73.10 2030 ---- ---- ---- ---- 71.20 -.90 72.10 2035 ---- ---- ---- ---- 70.30 -.90 71.20 2040 ---- ---- ---- ---- 69.50 -.80 70.30 2045 ---- ---- ---- ---- 68.60 -.80 69.40 2050 ---- ---- ---- ---- 67.70 -.80 68.50 273 2055 ---- ---- ---- ---- 66.90 -.80 67.70 2060 ---- ---- ---- ---- 66.00 -.80 66.80 2065 ---- ---- ---- ---- 65.20 -.80 66.00 2070 ---- ---- ---- ---- 64.40 -.80 65.20 2075 ---- ---- 63.20A 63.20A 63.60 -.70 64.30 80 2080 ---- ---- ---- ---- 62.90 -.60 63.50 2085 ---- ---- ---- ---- 62.10 -.70 62.80 2090 ---- ---- ---- ---- 61.30 -.70 62.00 2095 ---- ---- ---- ---- 60.60 -.60 61.20 2100 ---- ---- 59.50A 59.50A 59.80 -.70 60.50 1 9584 2105 ---- ---- ---- ---- 59.10 -.60 59.70 2110 ---- ---- ---- ---- 58.40 -.60 59.00 2115 ---- ---- ---- ---- 57.70 -.60 58.30 2120 ---- ---- ---- ---- 57.00 -.60 57.60 2125 ---- ---- ---- ---- 56.30 -.60 56.90 2130 ---- ---- ---- ---- 55.60 -.60 56.20 2135 ---- ---- ---- ---- 55.00 -.50 55.50 2140 ---- ---- ---- ---- 54.30 -.60 54.90 2145 ---- ---- ---- ---- 53.70 -.50 54.20 2150 ---- ---- ---- ---- 53.00 -.60 53.60 335 2155 ---- ---- ---- ---- 52.40 -.60 53.00 2160 ---- ---- ---- ---- 51.80 -.50 52.30 2165 ---- ---- ---- ---- 51.20 -.50 51.70 2170 ---- ---- ---- ---- 50.60 -.50 51.10 2175 ---- ---- ---- ---- 50.00 -.50 50.50 2180 ---- ---- ---- ---- 49.40 -.60 50.00 2185 ---- ---- ---- ---- 48.80 -.60 49.40 2190 ---- ---- ---- ---- 48.20 -.60 48.80 2195 ---- ---- ---- ---- 47.70 -.60 48.30 2200 ---- ---- ---- ---- 47.10 -.60 47.70 121 2205 ---- ---- ---- ---- 46.60 -.60 47.20 2210 ---- ---- ---- ---- 46.00 -.70 46.70 2215 ---- ---- ---- ---- 45.50 -.60 46.10 2220 ---- ---- ---- ---- 45.00 -.60 45.60 2225 ---- ---- ---- ---- 44.50 -.60 45.10 2230 ---- ---- ---- ---- 43.90 -.70 44.60 2235 ---- ---- ---- ---- 43.40 -.70 44.10 2240 ---- ---- ---- ---- 42.90 -.70 43.60 2245 ---- ---- ---- ---- 42.50 -.70 43.20 2250 ---- ---- 42.00A 42.00A 42.00 -.70 42.70 200 10023 2255 ---- ---- ---- ---- 41.50 -.70 42.20 2260 ---- ---- ---- ---- 41.00 -.80 41.80 2265 ---- ---- ---- ---- 40.60 -.70 41.30 2270 ---- ---- ---- ---- 40.10 -.80 40.90 2275 ---- ---- ---- ---- 39.70 -.80 40.50 2280 ---- ---- ---- ---- 39.20 -.80 40.00 2285 ---- ---- ---- ---- 38.80 -.80 39.60 2290 ---- ---- ---- ---- 38.40 -.80 39.20 2295 ---- ---- ---- ---- 37.90 -.90 38.80 2300 ---- ---- ---- ---- 37.50 -.90 38.40 170 2305 ---- ---- ---- ---- 37.10 -.90 38.00 2310 ---- ---- ---- ---- 36.70 -.90 37.60 2315 ---- ---- ---- ---- 36.30 -.90 37.20 2320 ---- ---- ---- ---- 35.90 -1.00 36.90 2325 ---- ---- ---- ---- 35.50 -1.00 36.50 2330 ---- ---- ---- ---- 35.20 -.90 36.10 2335 ---- ---- ---- ---- 34.80 -.90 35.70 2340 ---- ---- ---- ---- 34.40 -1.00 35.40 2345 ---- ---- ---- ---- 34.00 -1.00 35.00 2350 ---- ---- ---- ---- 33.70 -1.00 34.70 2360 ---- ---- ---- ---- 33.00 -1.00 34.00 2370 ---- ---- ---- ---- 32.30 -1.10 33.40 2375 ---- ---- ---- ---- 31.90 -1.10 33.00 2380 ---- ---- ---- ---- 31.60 -1.10 32.70 2390 ---- ---- ---- ---- 31.00 -1.10 32.10 2400 ---- ---- ---- ---- 30.30 -1.20 31.50 3 2410 ---- ---- ---- ---- 29.70 -1.20 30.90 2420 ---- ---- ---- ---- 29.10 -1.20 30.30 2425 ---- ---- ---- ---- 28.90 -1.20 30.10 2430 ---- ---- ---- ---- 28.60 -1.20 29.80 2440 ---- ---- ---- ---- 28.00 -1.20 29.20 2450 ---- ---- ---- ---- 27.50 -1.20 28.70 2475 ---- ---- ---- ---- 26.20 -1.30 27.50 2490 ---- ---- ---- ---- 25.50 -1.30 26.80 2500 ---- ---- ---- ---- 25.00 -1.30 26.30 200 10450 2525 ---- ---- ---- ---- 23.90 -1.30 25.20 2550 ---- ---- ---- ---- 22.90 -1.30 24.20 2575 ---- ---- ---- ---- 21.90 -1.30 23.20 2600 ---- ---- ---- ---- 21.10 -1.20 22.30 2625 ---- ---- ---- ---- 20.30 -1.20 21.50 2650 ---- ---- ---- ---- 19.50 -1.20 20.70 2700 ---- ---- ---- ---- 18.10 -1.10 19.20 1 2750 ---- ---- ---- ---- 17.00 -.90 17.90 2800 ---- ---- ---- ---- 16.00 -.80 16.80 410 3000 11.80 11.80 11.80 11.80 13.00 -.30 5 13.30 5992 900 ---- ---- ---- ---- 904.30 -3.00 907.30 925 ---- ---- ---- ---- 879.30 -3.00 882.30 950 ---- ---- ---- ---- 854.30 -3.00 857.30 975 ---- ---- ---- ---- 829.30 -3.00 832.30 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 568.70 -2.70 571.40 1275 ---- ---- ---- ---- 543.70 -2.70 546.40 1300 ---- ---- ---- ---- 518.70 -2.70 521.40 1325 ---- ---- ---- ---- 493.90 -2.60 496.50 1350 ---- ---- ---- ---- 469.70 -2.60 472.30 1375 ---- ---- ---- ---- 446.10 -2.60 448.70 1400 ---- ---- ---- ---- 423.20 -2.50 425.70 1425 ---- ---- ---- ---- 400.90 -2.50 403.40 1430 ---- ---- ---- ---- 396.50 -2.50 399.00 1440 ---- ---- ---- ---- 387.90 -2.40 390.30 1450 ---- ---- ---- ---- 379.30 -2.40 381.70 1460 ---- ---- ---- ---- 370.80 -2.40 373.20 1470 ---- ---- ---- ---- 362.40 -2.40 364.80 1475 ---- ---- ---- ---- 358.30 -2.30 360.60 1480 ---- ---- ---- ---- 354.10 -2.40 356.50 1490 ---- ---- ---- ---- 346.00 -2.30 348.30 1500 ---- ---- ---- ---- 337.90 -2.30 340.20 1510 ---- ---- ---- ---- 330.00 -2.20 332.20 1520 ---- ---- ---- ---- 322.10 -2.30 324.40 1525 ---- ---- ---- ---- 318.20 -2.30 320.50 1530 ---- ---- ---- ---- 314.40 -2.20 316.60 1535 ---- ---- ---- ---- 310.50 -2.30 312.80 1540 ---- ---- ---- ---- 306.70 -2.20 308.90 1545 ---- ---- ---- ---- 303.00 -2.20 305.20 1550 ---- ---- ---- ---- 299.20 -2.20 301.40 1555 ---- ---- ---- ---- 295.50 -2.20 297.70 1560 ---- ---- ---- ---- 291.80 -2.20 294.00 1565 ---- ---- ---- ---- 288.10 -2.20 290.30 1570 ---- ---- ---- ---- 284.50 -2.10 286.60 1575 ---- ---- ---- ---- 280.90 -2.10 283.00 1580 ---- ---- ---- ---- 277.30 -2.10 279.40 1585 ---- ---- ---- ---- 273.70 -2.10 275.80 1590 ---- ---- ---- ---- 270.20 -2.10 272.30 1595 ---- ---- ---- ---- 266.70 -2.10 268.80 1600 ---- ---- ---- ---- 263.20 -2.10 265.30 1605 ---- ---- ---- ---- 259.70 -2.10 261.80 1610 ---- ---- ---- ---- 256.30 -2.10 258.40 1615 ---- ---- ---- ---- 252.90 -2.10 255.00 1620 ---- ---- ---- ---- 249.50 -2.10 251.60 1625 ---- ---- ---- ---- 246.20 -2.00 248.20 1630 ---- ---- ---- ---- 242.90 -2.00 244.90 1635 ---- ---- ---- ---- 239.60 -2.00 241.60 1640 ---- ---- ---- ---- 236.30 -2.00 238.30 1645 ---- ---- ---- ---- 233.00 -2.00 235.00 1650 ---- ---- ---- ---- 229.80 -2.00 231.80 1655 ---- ---- ---- ---- 226.60 -2.00 228.60 1660 ---- ---- ---- ---- 223.50 -1.90 225.40 1665 ---- ---- ---- ---- 220.40 -1.90 222.30 1670 ---- ---- ---- ---- 217.20 -2.00 219.20 1675 ---- ---- ---- ---- 214.20 -1.90 216.10 1680 ---- ---- ---- ---- 211.10 -1.90 213.00 1685 ---- ---- ---- ---- 208.10 -1.90 210.00 1690 ---- ---- ---- ---- 205.10 -1.90 207.00 1695 ---- ---- ---- ---- 202.10 -1.90 204.00 1700 ---- ---- ---- ---- 199.20 -1.90 201.10 1705 ---- ---- ---- ---- 196.30 -1.80 198.10 1710 ---- ---- ---- ---- 193.40 -1.90 195.30 1715 ---- ---- ---- ---- 190.60 -1.80 192.40 1720 ---- ---- ---- ---- 187.80 -1.80 189.60 1725 ---- ---- ---- ---- 185.00 -1.80 186.80 1730 ---- ---- ---- ---- 182.30 -1.80 184.10 1735 ---- ---- ---- ---- 179.60 -1.70 181.30 1740 ---- ---- ---- ---- 176.90 -1.70 178.60 1745 ---- ---- ---- ---- 174.30 -1.70 176.00 1750 ---- ---- ---- ---- 171.70 -1.70 173.40 1755 ---- ---- ---- ---- 169.10 -1.70 170.80 1760 ---- ---- ---- ---- 166.60 -1.60 168.20 1765 ---- ---- ---- ---- 164.10 -1.60 165.70 1770 ---- ---- ---- ---- 161.60 -1.70 163.30 1775 ---- ---- ---- ---- 159.20 -1.60 160.80 1780 ---- ---- ---- ---- 156.80 -1.60 158.40 1785 ---- ---- ---- ---- 154.40 -1.60 156.00 1790 ---- ---- ---- ---- 152.10 -1.60 153.70 1795 ---- ---- ---- ---- 149.80 -1.60 151.40 1800 ---- ---- ---- ---- 147.60 -1.50 149.10 1805 ---- ---- ---- ---- 145.40 -1.50 146.90 1810 ---- ---- ---- ---- 143.20 -1.50 144.70 1815 ---- ---- ---- ---- 141.00 -1.60 142.60 1820 ---- ---- ---- ---- 138.90 -1.60 140.50 1825 ---- ---- ---- ---- 136.90 -1.50 138.40 1830 ---- ---- ---- ---- 134.80 -1.50 136.30 1835 ---- ---- ---- ---- 132.80 -1.50 134.30 1840 ---- ---- ---- ---- 130.90 -1.40 132.30 1845 ---- ---- ---- ---- 128.90 -1.50 130.40 1850 ---- ---- ---- ---- 127.10 -1.40 128.50 1855 ---- ---- ---- ---- 125.20 -1.40 126.60 1860 ---- ---- ---- ---- 123.40 -1.40 124.80 1865 ---- ---- ---- ---- 121.60 -1.40 123.00 1870 ---- ---- ---- ---- 119.80 -1.40 121.20 1875 ---- ---- ---- ---- 118.10 -1.40 119.50 1880 ---- ---- ---- ---- 116.40 -1.40 117.80 1885 ---- ---- ---- ---- 114.80 -1.30 116.10 1890 ---- ---- ---- ---- 113.20 -1.30 114.50 1895 ---- ---- ---- ---- 111.60 -1.30 112.90 1900 ---- ---- ---- ---- 110.00 -1.40 111.40 1905 ---- ---- ---- ---- 108.50 -1.30 109.80 1910 ---- ---- ---- ---- 107.00 -1.30 108.30 1915 ---- ---- ---- ---- 105.60 -1.30 106.90 1920 ---- ---- ---- ---- 104.20 -1.20 105.40 1925 ---- ---- ---- ---- 102.80 -1.20 104.00 1930 ---- ---- ---- ---- 101.40 -1.30 102.70 1935 ---- ---- ---- ---- 100.10 -1.20 101.30 1940 ---- ---- ---- ---- 98.80 -1.20 100.00 1945 ---- ---- ---- ---- 97.50 -1.20 98.70 1950 ---- ---- ---- ---- 96.20 -1.20 97.40 1955 ---- ---- ---- ---- 95.00 -1.20 96.20 1960 ---- ---- ---- ---- 93.80 -1.20 95.00 1965 ---- ---- ---- ---- 92.60 -1.20 93.80 1970 ---- ---- ---- ---- 91.40 -1.20 92.60 1975 ---- ---- ---- ---- 90.30 -1.10 91.40 1980 ---- ---- ---- ---- 89.10 -1.20 90.30 1985 ---- ---- ---- ---- 88.00 -1.20 89.20 1990 ---- ---- ---- ---- 86.90 -1.20 88.10 1995 ---- ---- ---- ---- 85.90 -1.10 87.00 2000 ---- ---- ---- ---- 84.80 -1.10 85.90 2005 ---- ---- ---- ---- 83.80 -1.10 84.90 2010 ---- ---- ---- ---- 82.70 -1.10 83.80 2015 ---- ---- ---- ---- 81.70 -1.10 82.80 2020 ---- ---- ---- ---- 80.70 -1.10 81.80 2025 ---- ---- ---- ---- 79.70 -1.10 80.80 2030 ---- ---- ---- ---- 78.70 -1.10 79.80 2035 ---- ---- ---- ---- 77.80 -1.00 78.80 2040 ---- ---- ---- ---- 76.80 -1.10 77.90 2045 ---- ---- ---- ---- 75.90 -1.00 76.90 2050 ---- ---- ---- ---- 74.90 -1.00 75.90 2055 ---- ---- ---- ---- 74.00 -1.00 75.00 2060 ---- ---- ---- ---- 73.10 -1.00 74.10 2065 ---- ---- ---- ---- 72.20 -1.00 73.20 2070 ---- ---- ---- ---- 71.30 -.90 72.20 2075 ---- ---- ---- ---- 70.40 -.90 71.30 2080 ---- ---- ---- ---- 69.50 -1.00 70.50 2085 ---- ---- ---- ---- 68.60 -1.00 69.60 2090 ---- ---- ---- ---- 67.80 -.90 68.70 2095 ---- ---- ---- ---- 66.90 -.90 67.80 2100 ---- ---- ---- ---- 66.10 -.90 67.00 2105 ---- ---- ---- ---- 65.20 -.90 66.10 2110 ---- ---- ---- ---- 64.40 -.90 65.30 2115 ---- ---- ---- ---- 63.60 -.90 64.50 2120 ---- ---- ---- ---- 62.80 -.90 63.70 2125 ---- ---- ---- ---- 62.00 -.90 62.90 2130 ---- ---- ---- ---- 61.20 -.90 62.10 2135 ---- ---- ---- ---- 60.40 -.90 61.30 2140 ---- ---- ---- ---- 59.70 -.80 60.50 2145 ---- ---- ---- ---- 58.90 -.80 59.70 2150 ---- ---- ---- ---- 58.20 -.80 59.00 2155 ---- ---- ---- ---- 57.40 -.80 58.20 2160 ---- ---- ---- ---- 56.70 -.80 57.50 2165 ---- ---- ---- ---- 56.00 -.80 56.80 2170 ---- ---- ---- ---- 55.30 -.80 56.10 2175 ---- ---- ---- ---- 54.60 -.80 55.40 2180 ---- ---- ---- ---- 53.90 -.80 54.70 2185 ---- ---- ---- ---- 53.20 -.80 54.00 2190 ---- ---- ---- ---- 52.50 -.80 53.30 2195 ---- ---- ---- ---- 51.90 -.70 52.60 2200 ---- ---- ---- ---- 51.20 -.80 52.00 2210 ---- ---- ---- ---- 49.90 -.80 50.70 2220 ---- ---- ---- ---- 48.70 -.70 49.40 2225 ---- ---- ---- ---- 48.10 -.70 48.80 2230 ---- ---- ---- ---- 47.50 -.70 48.20 2240 ---- ---- ---- ---- 46.40 -.70 47.10 2250 ---- ---- ---- ---- 45.20 -.70 45.90 2260 ---- ---- ---- ---- 44.10 -.70 44.80 2270 ---- ---- ---- ---- 43.10 -.60 43.70 2275 ---- ---- ---- ---- 42.60 -.60 43.20 2280 ---- ---- ---- ---- 42.00 -.70 42.70 2290 ---- ---- ---- ---- 41.00 -.70 41.70 2300 ---- ---- ---- ---- 40.10 -.60 40.70 7 2325 ---- ---- ---- ---- 37.80 -.60 38.40 2350 ---- ---- ---- ---- 35.60 -.60 36.20 2375 ---- ---- ---- ---- 33.60 -.60 34.20 2400 ---- ---- ---- ---- 31.80 -.50 32.30 2425 ---- ---- ---- ---- 30.10 -.50 30.60 2450 ---- ---- ---- ---- 28.50 -.40 28.90 2475 ---- ---- ---- ---- 27.00 -.40 27.40 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 568.70 -2.70 571.40 1275 ---- ---- ---- ---- 543.70 -2.70 546.40 1300 ---- ---- ---- ---- 518.80 -2.60 521.40 1325 ---- ---- ---- ---- 494.30 -2.70 497.00 1350 ---- ---- ---- ---- 470.50 -2.60 473.10 1375 ---- ---- ---- ---- 447.40 -2.50 449.90 1400 ---- ---- ---- ---- 424.80 -2.50 427.30 1425 ---- ---- ---- ---- 402.90 -2.40 405.30 1430 ---- ---- ---- ---- 398.50 -2.40 400.90 1440 ---- ---- ---- ---- 390.00 -2.40 392.40 1450 ---- ---- ---- ---- 381.50 -2.40 383.90 1460 ---- ---- ---- ---- 373.10 -2.40 375.50 1470 ---- ---- ---- ---- 364.90 -2.30 367.20 1475 ---- ---- ---- ---- 360.80 -2.30 363.10 1480 ---- ---- ---- ---- 356.70 -2.30 359.00 1490 ---- ---- ---- ---- 348.70 -2.30 351.00 1500 ---- ---- ---- ---- 340.70 -2.30 343.00 1510 ---- ---- ---- ---- 332.80 -2.30 335.10 1520 ---- ---- ---- ---- 325.10 -2.20 327.30 1525 ---- ---- ---- ---- 321.30 -2.20 323.50 1530 ---- ---- ---- ---- 317.40 -2.30 319.70 1535 ---- ---- ---- ---- 313.70 -2.20 315.90 1540 ---- ---- ---- ---- 309.90 -2.20 312.10 1545 ---- ---- ---- ---- 306.20 -2.10 308.30 1550 ---- ---- ---- ---- 302.50 -2.10 304.60 1555 ---- ---- ---- ---- 298.80 -2.10 300.90 1560 ---- ---- ---- ---- 295.10 -2.20 297.30 1565 ---- ---- ---- ---- 291.50 -2.10 293.60 1570 ---- ---- ---- ---- 287.90 -2.10 290.00 1575 ---- ---- ---- ---- 284.30 -2.10 286.40 1580 ---- ---- ---- ---- 280.80 -2.10 282.90 1585 ---- ---- ---- ---- 277.30 -2.10 279.40 1590 ---- ---- ---- ---- 273.80 -2.10 275.90 1595 ---- ---- ---- ---- 270.30 -2.10 272.40 1600 ---- ---- ---- ---- 266.90 -2.00 268.90 1605 ---- ---- ---- ---- 263.40 -2.10 265.50 1610 ---- ---- ---- ---- 260.10 -2.00 262.10 1615 ---- ---- ---- ---- 256.70 -2.00 258.70 1620 ---- ---- ---- ---- 253.40 -2.00 255.40 1625 ---- ---- ---- ---- 250.10 -2.00 252.10 1630 ---- ---- ---- ---- 246.80 -2.00 248.80 1635 ---- ---- ---- ---- 243.50 -2.00 245.50 1640 ---- ---- ---- ---- 240.30 -2.00 242.30 1645 ---- ---- ---- ---- 237.10 -2.00 239.10 1650 ---- ---- ---- ---- 233.90 -2.00 235.90 1655 ---- ---- ---- ---- 230.80 -1.90 232.70 1660 ---- ---- ---- ---- 227.70 -1.90 229.60 1665 ---- ---- ---- ---- 224.60 -1.90 226.50 1670 ---- ---- ---- ---- 221.50 -1.90 223.40 1675 ---- ---- ---- ---- 218.50 -1.80 220.30 1680 ---- ---- ---- ---- 215.40 -1.90 217.30 1685 ---- ---- ---- ---- 212.50 -1.80 214.30 1690 ---- ---- ---- ---- 209.50 -1.80 211.30 1695 ---- ---- ---- ---- 206.60 -1.80 208.40 1700 ---- ---- ---- ---- 203.70 -1.80 205.50 1705 ---- ---- ---- ---- 200.80 -1.80 202.60 1710 ---- ---- ---- ---- 197.90 -1.80 199.70 1715 ---- ---- ---- ---- 195.10 -1.80 196.90 1720 ---- ---- ---- ---- 192.30 -1.80 194.10 1725 ---- ---- ---- ---- 189.50 -1.80 191.30 1730 ---- ---- ---- ---- 186.80 -1.70 188.50 1735 ---- ---- ---- ---- 184.10 -1.70 185.80 1740 ---- ---- ---- ---- 181.40 -1.70 183.10 1745 ---- ---- ---- ---- 178.70 -1.70 180.40 1750 ---- ---- ---- ---- 176.10 -1.70 177.80 1755 ---- ---- ---- ---- 173.50 -1.70 175.20 1760 ---- ---- ---- ---- 171.00 -1.60 172.60 1765 ---- ---- ---- ---- 168.40 -1.70 170.10 1770 ---- ---- ---- ---- 166.00 -1.60 167.60 1775 ---- ---- ---- ---- 163.50 -1.60 165.10 1780 ---- ---- ---- ---- 161.10 -1.60 162.70 1785 ---- ---- ---- ---- 158.70 -1.60 160.30 1790 ---- ---- ---- ---- 156.40 -1.60 158.00 1795 ---- ---- ---- ---- 154.10 -1.60 155.70 1800 ---- ---- ---- ---- 151.80 -1.60 153.40 1805 ---- ---- ---- ---- 149.60 -1.50 151.10 1810 ---- ---- ---- ---- 147.40 -1.50 148.90 1815 ---- ---- ---- ---- 145.20 -1.60 146.80 1820 ---- ---- ---- ---- 143.10 -1.60 144.70 1825 ---- ---- ---- ---- 141.10 -1.50 142.60 1830 ---- ---- ---- ---- 139.10 -1.40 140.50 1835 ---- ---- ---- ---- 137.10 -1.50 138.60 1840 ---- ---- ---- ---- 135.10 -1.50 136.60 1845 ---- ---- ---- ---- 133.20 -1.50 134.70 1850 ---- ---- ---- ---- 131.40 -1.40 132.80 1855 ---- ---- ---- ---- 129.60 -1.40 131.00 1860 ---- ---- ---- ---- 127.80 -1.40 129.20 1865 ---- ---- ---- ---- 126.10 -1.40 127.50 1870 ---- ---- ---- ---- 124.40 -1.40 125.80 1875 ---- ---- ---- ---- 122.80 -1.30 124.10 1880 ---- ---- ---- ---- 121.10 -1.40 122.50 1885 ---- ---- ---- ---- 119.60 -1.30 120.90 1890 ---- ---- ---- ---- 118.00 -1.40 119.40 1895 ---- ---- ---- ---- 116.50 -1.30 117.80 1900 ---- ---- ---- ---- 115.00 -1.30 116.30 1905 ---- ---- ---- ---- 113.60 -1.30 114.90 1910 ---- ---- ---- ---- 112.20 -1.30 113.50 1915 ---- ---- ---- ---- 110.80 -1.30 112.10 1920 ---- ---- ---- ---- 109.40 -1.30 110.70 1925 ---- ---- ---- ---- 108.10 -1.20 109.30 1930 ---- ---- ---- ---- 106.70 -1.30 108.00 1935 ---- ---- ---- ---- 105.40 -1.30 106.70 1940 ---- ---- ---- ---- 104.20 -1.20 105.40 1945 ---- ---- ---- ---- 102.90 -1.20 104.10 1950 ---- ---- ---- ---- 101.70 -1.20 102.90 1955 ---- ---- ---- ---- 100.50 -1.20 101.70 1960 ---- ---- ---- ---- 99.30 -1.20 100.50 1965 ---- ---- ---- ---- 98.10 -1.20 99.30 1970 ---- ---- ---- ---- 96.90 -1.20 98.10 1975 ---- ---- ---- ---- 95.80 -1.10 96.90 1980 ---- ---- ---- ---- 94.60 -1.20 95.80 1985 ---- ---- ---- ---- 93.50 -1.10 94.60 1990 ---- ---- ---- ---- 92.40 -1.10 93.50 1995 ---- ---- ---- ---- 91.30 -1.10 92.40 2000 ---- ---- ---- ---- 90.20 -1.10 91.30 2005 ---- ---- ---- ---- 89.10 -1.10 90.20 2010 ---- ---- ---- ---- 88.00 -1.10 89.10 2015 ---- ---- ---- ---- 87.00 -1.10 88.10 2020 ---- ---- ---- ---- 85.90 -1.10 87.00 2025 ---- ---- ---- ---- 84.90 -1.10 86.00 2030 ---- ---- ---- ---- 83.90 -1.00 84.90 2035 ---- ---- ---- ---- 82.90 -1.00 83.90 2040 ---- ---- ---- ---- 81.90 -1.00 82.90 2045 ---- ---- ---- ---- 80.90 -1.00 81.90 2050 ---- ---- ---- ---- 79.90 -1.10 81.00 2055 ---- ---- ---- ---- 79.00 -1.00 80.00 2060 ---- ---- ---- ---- 78.00 -1.00 79.00 2065 ---- ---- ---- ---- 77.10 -1.00 78.10 2070 ---- ---- ---- ---- 76.20 -1.00 77.20 2075 ---- ---- ---- ---- 75.30 -.90 76.20 2080 ---- ---- ---- ---- 74.40 -.90 75.30 2085 ---- ---- ---- ---- 73.50 -.90 74.40 2090 ---- ---- ---- ---- 72.60 -.90 73.50 2095 ---- ---- ---- ---- 71.70 -1.00 72.70 2100 ---- ---- ---- ---- 70.90 -.90 71.80 2105 ---- ---- ---- ---- 70.00 -1.00 71.00 2110 ---- ---- ---- ---- 69.20 -.90 70.10 2115 ---- ---- ---- ---- 68.40 -.90 69.30 2120 ---- ---- ---- ---- 67.60 -.90 68.50 2125 ---- ---- ---- ---- 66.80 -.90 67.70 2130 ---- ---- ---- ---- 66.00 -.90 66.90 2135 ---- ---- ---- ---- 65.20 -.90 66.10 2140 ---- ---- ---- ---- 64.40 -.90 65.30 2145 ---- ---- ---- ---- 63.70 -.80 64.50 2150 ---- ---- ---- ---- 62.90 -.90 63.80 2155 ---- ---- ---- ---- 62.20 -.80 63.00 2160 ---- ---- ---- ---- 61.50 -.80 62.30 2165 ---- ---- ---- ---- 60.80 -.80 61.60 2170 ---- ---- ---- ---- 60.10 -.80 60.90 2175 ---- ---- ---- ---- 59.40 -.80 60.20 2180 ---- ---- ---- ---- 58.70 -.80 59.50 2190 ---- ---- ---- ---- 57.30 -.80 58.10 2200 ---- ---- ---- ---- 56.00 -.80 56.80 2210 ---- ---- ---- ---- 54.80 -.70 55.50 2220 ---- ---- ---- ---- 53.60 -.70 54.30 2225 ---- ---- ---- ---- 53.00 -.70 53.70 2230 ---- ---- ---- ---- 52.40 -.70 53.10 2240 ---- ---- ---- ---- 51.20 -.70 51.90 2250 ---- ---- ---- ---- 50.10 -.70 50.80 2260 ---- ---- ---- ---- 49.00 -.70 49.70 2275 ---- ---- ---- ---- 47.40 -.70 48.10 2300 ---- ---- ---- ---- 44.90 -.70 45.60 2325 ---- ---- ---- ---- 42.60 -.60 43.20 2350 ---- ---- ---- ---- 40.50 -.60 41.10 2375 ---- ---- ---- ---- 38.40 -.60 39.00 2400 ---- ---- ---- ---- 36.60 -.50 37.10 2425 ---- ---- ---- ---- 34.80 -.60 35.40 2450 ---- ---- ---- ---- 33.20 -.50 33.70 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 580.20 -2.70 582.90 1275 ---- ---- ---- ---- 555.20 -2.70 557.90 1300 ---- ---- ---- ---- 530.30 -2.60 532.90 1325 ---- ---- ---- ---- 505.90 -2.60 508.50 1350 ---- ---- ---- ---- 482.20 -2.50 484.70 1375 ---- ---- ---- ---- 459.10 -2.50 461.60 1400 ---- ---- ---- ---- 436.60 -2.40 439.00 1425 ---- ---- ---- ---- 414.70 -2.40 417.10 1440 ---- ---- ---- ---- 401.90 -2.30 404.20 1450 ---- ---- ---- ---- 393.40 -2.40 395.80 1460 ---- ---- ---- ---- 385.10 -2.30 387.40 1470 ---- ---- ---- ---- 376.90 -2.30 379.20 1475 ---- ---- ---- ---- 372.80 -2.30 375.10 1480 ---- ---- ---- ---- 368.70 -2.30 371.00 1490 ---- ---- ---- ---- 360.70 -2.30 363.00 1500 ---- ---- ---- ---- 352.80 -2.20 355.00 1510 ---- ---- ---- ---- 344.90 -2.30 347.20 1520 ---- ---- ---- ---- 337.20 -2.20 339.40 1525 ---- ---- ---- ---- 333.40 -2.20 335.60 1530 ---- ---- ---- ---- 329.60 -2.20 331.80 1540 ---- ---- ---- ---- 322.00 -2.20 324.20 1545 ---- ---- ---- ---- 318.30 -2.20 320.50 1550 ---- ---- ---- ---- 314.60 -2.20 316.80 1555 ---- ---- ---- ---- 310.90 -2.20 313.10 1560 ---- ---- ---- ---- 307.30 -2.10 309.40 1565 ---- ---- ---- ---- 303.70 -2.10 305.80 1570 ---- ---- ---- ---- 300.10 -2.10 302.20 1575 ---- ---- ---- ---- 296.50 -2.10 298.60 1580 ---- ---- ---- ---- 292.90 -2.10 295.00 1585 ---- ---- ---- ---- 289.40 -2.10 291.50 1590 ---- ---- ---- ---- 285.90 -2.10 288.00 1595 ---- ---- ---- ---- 282.40 -2.10 284.50 1600 ---- ---- ---- ---- 279.00 -2.00 281.00 1605 ---- ---- ---- ---- 275.50 -2.10 277.60 1610 ---- ---- ---- ---- 272.10 -2.00 274.10 1615 ---- ---- ---- ---- 268.70 -2.00 270.70 1620 ---- ---- ---- ---- 265.40 -2.00 267.40 1625 ---- ---- ---- ---- 262.00 -2.00 264.00 1630 ---- ---- ---- ---- 258.70 -2.00 260.70 1635 ---- ---- ---- ---- 255.40 -2.00 257.40 1640 ---- ---- ---- ---- 252.20 -1.90 254.10 1645 ---- ---- ---- ---- 248.90 -2.00 250.90 1650 ---- ---- ---- ---- 245.70 -2.00 247.70 1655 ---- ---- ---- ---- 242.50 -2.00 244.50 1660 ---- ---- ---- ---- 239.40 -1.90 241.30 1665 ---- ---- ---- ---- 236.20 -1.90 238.10 1670 ---- ---- ---- ---- 233.10 -1.90 235.00 1675 ---- ---- ---- ---- 230.00 -1.90 231.90 1680 ---- ---- ---- ---- 227.00 -1.80 228.80 1685 ---- ---- ---- ---- 223.90 -1.90 225.80 1690 ---- ---- ---- ---- 220.90 -1.90 222.80 1695 ---- ---- ---- ---- 218.00 -1.80 219.80 1700 ---- ---- ---- ---- 215.00 -1.80 216.80 1705 ---- ---- ---- ---- 212.10 -1.80 213.90 1710 ---- ---- ---- ---- 209.20 -1.80 211.00 1715 ---- ---- ---- ---- 206.40 -1.80 208.20 1720 ---- ---- ---- ---- 203.60 -1.80 205.40 1725 ---- ---- ---- ---- 200.80 -1.80 202.60 1730 ---- ---- ---- ---- 198.10 -1.70 199.80 1735 ---- ---- ---- ---- 195.30 -1.80 197.10 1740 ---- ---- ---- ---- 192.70 -1.70 194.40 1745 ---- ---- ---- ---- 190.00 -1.80 191.80 1750 ---- ---- ---- ---- 187.40 -1.70 189.10 1755 ---- ---- ---- ---- 184.90 -1.70 186.60 1760 ---- ---- ---- ---- 182.40 -1.60 184.00 1765 ---- ---- ---- ---- 179.90 -1.70 181.60 1770 ---- ---- ---- ---- 177.40 -1.70 179.10 1775 ---- ---- ---- ---- 175.00 -1.70 176.70 1780 ---- ---- ---- ---- 172.70 -1.60 174.30 1785 ---- ---- ---- ---- 170.40 -1.60 172.00 1790 ---- ---- ---- ---- 168.10 -1.60 169.70 1795 ---- ---- ---- ---- 165.80 -1.60 167.40 1800 ---- ---- ---- ---- 163.60 -1.60 165.20 1805 ---- ---- ---- ---- 161.40 -1.60 163.00 1810 ---- ---- ---- ---- 159.30 -1.50 160.80 1815 ---- ---- ---- ---- 157.20 -1.50 158.70 1820 ---- ---- ---- ---- 155.10 -1.50 156.60 1825 ---- ---- ---- ---- 153.10 -1.50 154.60 1830 ---- ---- ---- ---- 151.10 -1.50 152.60 1835 ---- ---- ---- ---- 149.10 -1.50 150.60 1840 ---- ---- ---- ---- 147.20 -1.50 148.70 1845 ---- ---- ---- ---- 145.30 -1.40 146.70 1850 ---- ---- ---- ---- 143.40 -1.50 144.90 1855 ---- ---- ---- ---- 141.60 -1.40 143.00 1860 ---- ---- ---- ---- 139.80 -1.40 141.20 1865 ---- ---- ---- ---- 138.00 -1.40 139.40 1870 ---- ---- ---- ---- 136.20 -1.50 137.70 1875 ---- ---- ---- ---- 134.50 -1.40 135.90 1880 ---- ---- ---- ---- 132.80 -1.40 134.20 1885 ---- ---- ---- ---- 131.20 -1.40 132.60 1890 ---- ---- ---- ---- 129.60 -1.30 130.90 1895 ---- ---- ---- ---- 128.00 -1.30 129.30 1900 ---- ---- ---- ---- 126.40 -1.30 127.70 1905 ---- ---- ---- ---- 124.80 -1.40 126.20 1910 ---- ---- ---- ---- 123.30 -1.30 124.60 1915 ---- ---- ---- ---- 121.80 -1.30 123.10 1920 ---- ---- ---- ---- 120.40 -1.30 121.70 1925 ---- ---- ---- ---- 118.90 -1.30 120.20 1930 ---- ---- ---- ---- 117.50 -1.30 118.80 1935 ---- ---- ---- ---- 116.10 -1.30 117.40 1940 ---- ---- ---- ---- 114.70 -1.30 116.00 1945 ---- ---- ---- ---- 113.40 -1.20 114.60 1950 ---- ---- ---- ---- 112.00 -1.30 113.30 1955 ---- ---- ---- ---- 110.70 -1.30 112.00 1960 ---- ---- ---- ---- 109.40 -1.30 110.70 1965 ---- ---- ---- ---- 108.20 -1.20 109.40 1970 ---- ---- ---- ---- 106.90 -1.20 108.10 1975 ---- ---- ---- ---- 105.70 -1.20 106.90 1980 ---- ---- ---- ---- 104.50 -1.20 105.70 1985 ---- ---- ---- ---- 103.30 -1.20 104.50 1990 ---- ---- ---- ---- 102.10 -1.20 103.30 1995 ---- ---- ---- ---- 101.00 -1.10 102.10 2000 ---- ---- ---- ---- 99.80 -1.20 101.00 2005 ---- ---- ---- ---- 98.70 -1.20 99.90 2010 ---- ---- ---- ---- 97.60 -1.10 98.70 2015 ---- ---- ---- ---- 96.50 -1.10 97.60 2020 ---- ---- ---- ---- 95.40 -1.20 96.60 2025 ---- ---- ---- ---- 94.40 -1.10 95.50 2030 ---- ---- ---- ---- 93.30 -1.10 94.40 2035 ---- ---- ---- ---- 92.30 -1.10 93.40 2040 ---- ---- ---- ---- 91.30 -1.10 92.40 2045 ---- ---- ---- ---- 90.30 -1.10 91.40 2050 ---- ---- ---- ---- 89.30 -1.00 90.30 2055 ---- ---- ---- ---- 88.30 -1.10 89.40 2060 ---- ---- ---- ---- 87.30 -1.10 88.40 2065 ---- ---- ---- ---- 86.40 -1.00 87.40 2070 ---- ---- ---- ---- 85.40 -1.10 86.50 2075 ---- ---- ---- ---- 84.50 -1.00 85.50 2080 ---- ---- ---- ---- 83.60 -1.00 84.60 2085 ---- ---- ---- ---- 82.70 -1.00 83.70 2090 ---- ---- ---- ---- 81.80 -1.00 82.80 2095 ---- ---- ---- ---- 80.90 -1.00 81.90 2100 ---- ---- ---- ---- 80.00 -1.00 81.00 2105 ---- ---- ---- ---- 79.10 -1.00 80.10 2110 ---- ---- ---- ---- 78.30 -.90 79.20 2115 ---- ---- ---- ---- 77.40 -1.00 78.40 2120 ---- ---- ---- ---- 76.60 -.90 77.50 2125 ---- ---- ---- ---- 75.80 -.90 76.70 2130 ---- ---- ---- ---- 75.00 -.90 75.90 2140 ---- ---- ---- ---- 73.40 -.90 74.30 2150 ---- ---- ---- ---- 71.80 -.90 72.70 2160 ---- ---- ---- ---- 70.30 -.90 71.20 2170 ---- ---- ---- ---- 68.80 -.90 69.70 2175 ---- ---- ---- ---- 68.10 -.80 68.90 2180 ---- ---- ---- ---- 67.40 -.80 68.20 2190 ---- ---- ---- ---- 65.90 -.90 66.80 2200 ---- ---- ---- ---- 64.60 -.80 65.40 2210 ---- ---- ---- ---- 63.20 -.90 64.10 2220 ---- ---- ---- ---- 61.90 -.80 62.70 2225 ---- ---- ---- ---- 61.30 -.80 62.10 2230 ---- ---- ---- ---- 60.70 -.80 61.50 2250 ---- ---- ---- ---- 58.30 -.70 59.00 2275 ---- ---- ---- ---- 55.40 -.70 56.10 2300 ---- ---- ---- ---- 52.70 -.80 53.50 2325 ---- ---- ---- ---- 50.30 -.60 50.90 2350 ---- ---- ---- ---- 47.90 -.70 48.60 2375 ---- ---- ---- ---- 45.80 -.60 46.40 2400 ---- ---- ---- ---- 43.70 -.60 44.30 2425 ---- ---- ---- ---- 41.80 -.60 42.40 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 580.20 -2.70 582.90 1275 ---- ---- ---- ---- 555.20 -2.70 557.90 1300 ---- ---- ---- ---- 530.40 -2.60 533.00 1325 ---- ---- ---- ---- 506.20 -2.60 508.80 1350 ---- ---- ---- ---- 482.70 -2.60 485.30 1375 ---- ---- ---- ---- 459.80 -2.50 462.30 1400 ---- ---- ---- ---- 437.60 -2.40 440.00 1425 ---- ---- ---- ---- 416.00 -2.30 418.30 1440 ---- ---- ---- ---- 403.30 -2.30 405.60 1450 ---- ---- ---- ---- 395.00 -2.30 397.30 1460 ---- ---- ---- ---- 386.70 -2.30 389.00 1470 ---- ---- ---- ---- 378.60 -2.30 380.90 1475 ---- ---- ---- ---- 374.60 -2.30 376.90 1480 ---- ---- ---- ---- 370.60 -2.20 372.80 1490 ---- ---- ---- ---- 362.60 -2.30 364.90 1500 ---- ---- ---- ---- 354.80 -2.20 357.00 1510 ---- ---- ---- ---- 347.10 -2.20 349.30 1520 ---- ---- ---- ---- 339.50 -2.20 341.70 1525 ---- ---- ---- ---- 335.70 -2.20 337.90 1530 ---- ---- ---- ---- 331.90 -2.20 334.10 1540 ---- ---- ---- ---- 324.50 -2.10 326.60 1545 ---- ---- ---- ---- 320.80 -2.20 323.00 1550 ---- ---- ---- ---- 317.20 -2.10 319.30 1555 ---- ---- ---- ---- 313.50 -2.20 315.70 1560 ---- ---- ---- ---- 309.90 -2.10 312.00 1565 ---- ---- ---- ---- 306.30 -2.10 308.40 1570 ---- ---- ---- ---- 302.80 -2.10 304.90 1575 ---- ---- ---- ---- 299.30 -2.00 301.30 1580 ---- ---- ---- ---- 295.70 -2.10 297.80 1585 ---- ---- ---- ---- 292.20 -2.10 294.30 1590 ---- ---- ---- ---- 288.80 -2.00 290.80 1595 ---- ---- ---- ---- 285.30 -2.10 287.40 1600 ---- ---- ---- ---- 281.90 -2.00 283.90 1605 ---- ---- ---- ---- 278.50 -2.00 280.50 1610 ---- ---- ---- ---- 275.10 -2.00 277.10 1615 ---- ---- ---- ---- 271.80 -2.00 273.80 1620 ---- ---- ---- ---- 268.50 -1.90 270.40 1625 ---- ---- ---- ---- 265.10 -2.00 267.10 1630 ---- ---- ---- ---- 261.90 -1.90 263.80 1635 ---- ---- ---- ---- 258.60 -1.90 260.50 1640 ---- ---- ---- ---- 255.30 -2.00 257.30 1645 ---- ---- ---- ---- 252.10 -2.00 254.10 1650 ---- ---- ---- ---- 248.90 -1.90 250.80 1655 ---- ---- ---- ---- 245.80 -1.90 247.70 1660 ---- ---- ---- ---- 242.60 -1.90 244.50 1665 ---- ---- ---- ---- 239.50 -1.90 241.40 1670 ---- ---- ---- ---- 236.40 -1.90 238.30 1675 ---- ---- ---- ---- 233.30 -1.90 235.20 1680 ---- ---- ---- ---- 230.30 -1.90 232.20 1685 ---- ---- ---- ---- 227.30 -1.80 229.10 1690 ---- ---- ---- ---- 224.30 -1.80 226.10 1695 ---- ---- ---- ---- 221.40 -1.80 223.20 1700 ---- ---- ---- ---- 218.40 -1.80 220.20 1705 ---- ---- ---- ---- 215.50 -1.80 217.30 1710 ---- ---- ---- ---- 212.70 -1.80 214.50 1715 ---- ---- ---- ---- 209.90 -1.70 211.60 1720 ---- ---- ---- ---- 207.10 -1.70 208.80 1725 ---- ---- ---- ---- 204.30 -1.70 206.00 1730 ---- ---- ---- ---- 201.60 -1.70 203.30 1735 ---- ---- ---- ---- 198.90 -1.70 200.60 1740 ---- ---- ---- ---- 196.20 -1.70 197.90 1745 ---- ---- ---- ---- 193.60 -1.70 195.30 1750 ---- ---- ---- ---- 191.00 -1.70 192.70 1755 ---- ---- ---- ---- 188.50 -1.60 190.10 1760 ---- ---- ---- ---- 186.00 -1.60 187.60 1765 ---- ---- ---- ---- 183.50 -1.60 185.10 1770 ---- ---- ---- ---- 181.00 -1.70 182.70 1775 ---- ---- ---- ---- 178.70 -1.60 180.30 1780 ---- ---- ---- ---- 176.30 -1.60 177.90 1785 ---- ---- ---- ---- 174.00 -1.60 175.60 1790 ---- ---- ---- ---- 171.70 -1.60 173.30 1795 ---- ---- ---- ---- 169.50 -1.60 171.10 1800 ---- ---- ---- ---- 167.30 -1.60 168.90 1805 ---- ---- ---- ---- 165.10 -1.60 166.70 1810 ---- ---- ---- ---- 163.00 -1.60 164.60 1815 ---- ---- ---- ---- 161.00 -1.50 162.50 1820 ---- ---- ---- ---- 158.90 -1.50 160.40 1825 ---- ---- ---- ---- 156.90 -1.50 158.40 1830 ---- ---- ---- ---- 154.90 -1.50 156.40 1835 ---- ---- ---- ---- 153.00 -1.50 154.50 1840 ---- ---- ---- ---- 151.10 -1.50 152.60 1845 ---- ---- ---- ---- 149.20 -1.50 150.70 1850 ---- ---- ---- ---- 147.40 -1.40 148.80 1855 ---- ---- ---- ---- 145.60 -1.40 147.00 1860 ---- ---- ---- ---- 143.80 -1.40 145.20 1865 ---- ---- ---- ---- 142.10 -1.40 143.50 1870 ---- ---- ---- ---- 140.40 -1.40 141.80 1875 ---- ---- ---- ---- 138.70 -1.40 140.10 1880 ---- ---- ---- ---- 137.00 -1.40 138.40 1885 ---- ---- ---- ---- 135.40 -1.40 136.80 1890 ---- ---- ---- ---- 133.80 -1.30 135.10 1895 ---- ---- ---- ---- 132.20 -1.30 133.50 1900 ---- ---- ---- ---- 130.60 -1.40 132.00 1905 ---- ---- ---- ---- 129.10 -1.30 130.40 1910 ---- ---- ---- ---- 127.60 -1.30 128.90 1915 ---- ---- ---- ---- 126.10 -1.30 127.40 1920 ---- ---- ---- ---- 124.60 -1.30 125.90 1925 ---- ---- ---- ---- 123.20 -1.30 124.50 1930 ---- ---- ---- ---- 121.80 -1.20 123.00 1935 ---- ---- ---- ---- 120.40 -1.20 121.60 1940 ---- ---- ---- ---- 119.00 -1.20 120.20 1945 ---- ---- ---- ---- 117.60 -1.30 118.90 1950 ---- ---- ---- ---- 116.30 -1.20 117.50 1955 ---- ---- ---- ---- 114.90 -1.30 116.20 1960 ---- ---- ---- ---- 113.60 -1.30 114.90 1965 ---- ---- ---- ---- 112.40 -1.20 113.60 1970 ---- ---- ---- ---- 111.10 -1.20 112.30 1975 ---- ---- ---- ---- 109.80 -1.20 111.00 1980 ---- ---- ---- ---- 108.60 -1.20 109.80 1985 ---- ---- ---- ---- 107.40 -1.20 108.60 1990 ---- ---- ---- ---- 106.20 -1.20 107.40 1995 ---- ---- ---- ---- 105.00 -1.20 106.20 2000 ---- ---- ---- ---- 103.80 -1.20 105.00 2005 ---- ---- ---- ---- 102.70 -1.10 103.80 2010 ---- ---- ---- ---- 101.60 -1.10 102.70 2015 ---- ---- ---- ---- 100.50 -1.10 101.60 2020 ---- ---- ---- ---- 99.40 -1.10 100.50 2025 ---- ---- ---- ---- 98.30 -1.10 99.40 2030 ---- ---- ---- ---- 97.20 -1.10 98.30 2035 ---- ---- ---- ---- 96.10 -1.10 97.20 2040 ---- ---- ---- ---- 95.10 -1.10 96.20 2045 ---- ---- ---- ---- 94.10 -1.10 95.20 2050 ---- ---- ---- ---- 93.10 -1.00 94.10 2055 ---- ---- ---- ---- 92.10 -1.00 93.10 2060 ---- ---- ---- ---- 91.10 -1.00 92.10 2065 ---- ---- ---- ---- 90.10 -1.10 91.20 2070 ---- ---- ---- ---- 89.20 -1.00 90.20 2075 ---- ---- ---- ---- 88.20 -1.00 89.20 2080 ---- ---- ---- ---- 87.30 -1.00 88.30 2085 ---- ---- ---- ---- 86.40 -1.00 87.40 2090 ---- ---- ---- ---- 85.50 -1.00 86.50 2095 ---- ---- ---- ---- 84.60 -1.00 85.60 2100 ---- ---- ---- ---- 83.70 -1.00 84.70 2105 ---- ---- ---- ---- 82.80 -1.00 83.80 2110 ---- ---- ---- ---- 82.00 -1.00 83.00 2120 ---- ---- ---- ---- 80.30 -1.00 81.30 2125 ---- ---- ---- ---- 79.50 -.90 80.40 2130 ---- ---- ---- ---- 78.70 -.90 79.60 2140 ---- ---- ---- ---- 77.10 -.90 78.00 2150 ---- ---- ---- ---- 75.60 -.90 76.50 2160 ---- ---- ---- ---- 74.10 -.90 75.00 2170 ---- ---- ---- ---- 72.60 -.90 73.50 2175 ---- ---- ---- ---- 71.90 -.90 72.80 2180 ---- ---- ---- ---- 71.20 -.90 72.10 2190 ---- ---- ---- ---- 69.80 -.90 70.70 2200 ---- ---- ---- ---- 68.50 -.80 69.30 2225 ---- ---- ---- ---- 65.30 -.80 66.10 2250 ---- ---- ---- ---- 62.30 -.80 63.10 2275 ---- ---- ---- ---- 59.50 -.70 60.20 2300 ---- ---- ---- ---- 56.90 -.70 57.60 2325 ---- ---- ---- ---- 54.40 -.70 55.10 2350 ---- ---- ---- ---- 52.20 -.60 52.80 2375 ---- ---- ---- ---- 50.00 -.70 50.70 2400 ---- ---- ---- ---- 48.00 -.70 48.70 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 590.90 -2.70 593.60 1275 ---- ---- ---- ---- 565.90 -2.70 568.60 1300 ---- ---- ---- ---- 541.00 -2.70 543.70 1325 ---- ---- ---- ---- 516.80 -2.60 519.40 1350 ---- ---- ---- ---- 493.30 -2.50 495.80 1375 ---- ---- ---- ---- 470.40 -2.40 472.80 1400 ---- ---- ---- ---- 448.10 -2.40 450.50 1425 ---- ---- ---- ---- 426.40 -2.40 428.80 1450 ---- ---- ---- ---- 405.40 -2.30 407.70 1460 ---- ---- ---- ---- 397.20 -2.30 399.50 1470 ---- ---- ---- ---- 389.00 -2.30 391.30 1475 ---- ---- ---- ---- 385.00 -2.20 387.20 1480 ---- ---- ---- ---- 381.00 -2.20 383.20 1490 ---- ---- ---- ---- 373.00 -2.30 375.30 1500 ---- ---- ---- ---- 365.20 -2.20 367.40 1510 ---- ---- ---- ---- 357.50 -2.20 359.70 1520 ---- ---- ---- ---- 349.80 -2.20 352.00 1525 ---- ---- ---- ---- 346.00 -2.20 348.20 1530 ---- ---- ---- ---- 342.30 -2.10 344.40 1540 ---- ---- ---- ---- 334.80 -2.20 337.00 1545 ---- ---- ---- ---- 331.20 -2.10 333.30 1550 ---- ---- ---- ---- 327.50 -2.10 329.60 1555 ---- ---- ---- ---- 323.90 -2.10 326.00 1560 ---- ---- ---- ---- 320.30 -2.10 322.40 1565 ---- ---- ---- ---- 316.70 -2.10 318.80 1570 ---- ---- ---- ---- 313.10 -2.10 315.20 1575 ---- ---- ---- ---- 309.60 -2.10 311.70 1580 ---- ---- ---- ---- 306.10 -2.10 308.20 1585 ---- ---- ---- ---- 302.60 -2.10 304.70 1590 ---- ---- ---- ---- 299.20 -2.00 301.20 1595 ---- ---- ---- ---- 295.80 -2.00 297.80 1600 ---- ---- ---- ---- 292.40 -2.00 294.40 1605 ---- ---- ---- ---- 289.00 -2.00 291.00 1610 ---- ---- ---- ---- 285.60 -2.00 287.60 1615 ---- ---- ---- ---- 282.30 -2.00 284.30 1620 ---- ---- ---- ---- 279.00 -2.00 281.00 1625 ---- ---- ---- ---- 275.70 -2.00 277.70 1630 ---- ---- ---- ---- 272.50 -2.00 274.50 1635 ---- ---- ---- ---- 269.30 -1.90 271.20 1640 ---- ---- ---- ---- 266.10 -1.90 268.00 1645 ---- ---- ---- ---- 262.90 -1.90 264.80 1650 ---- ---- ---- ---- 259.80 -1.90 261.70 1655 ---- ---- ---- ---- 256.70 -1.90 258.60 1660 ---- ---- ---- ---- 253.60 -1.80 255.40 1665 ---- ---- ---- ---- 250.50 -1.90 252.40 1670 ---- ---- ---- ---- 247.40 -1.90 249.30 1675 ---- ---- ---- ---- 244.40 -1.90 246.30 1680 ---- ---- ---- ---- 241.40 -1.90 243.30 1685 ---- ---- ---- ---- 238.40 -1.90 240.30 1690 ---- ---- ---- ---- 235.50 -1.80 237.30 1695 ---- ---- ---- ---- 232.50 -1.80 234.30 1700 ---- ---- ---- ---- 229.60 -1.80 231.40 1705 ---- ---- ---- ---- 226.70 -1.80 228.50 1710 ---- ---- ---- ---- 223.90 -1.70 225.60 1715 ---- ---- ---- ---- 221.00 -1.80 222.80 1720 ---- ---- ---- ---- 218.20 -1.70 219.90 1725 ---- ---- ---- ---- 215.40 -1.70 217.10 1730 ---- ---- ---- ---- 212.60 -1.80 214.40 1735 ---- ---- ---- ---- 209.90 -1.70 211.60 1740 ---- ---- ---- ---- 207.20 -1.70 208.90 1745 ---- ---- ---- ---- 204.50 -1.70 206.20 1750 ---- ---- ---- ---- 201.80 -1.70 203.50 1755 ---- ---- ---- ---- 199.20 -1.70 200.90 1760 ---- ---- ---- ---- 196.60 -1.70 198.30 1765 ---- ---- ---- ---- 194.10 -1.70 195.80 1770 ---- ---- ---- ---- 191.60 -1.60 193.20 1775 ---- ---- ---- ---- 189.10 -1.60 190.70 1780 ---- ---- ---- ---- 186.70 -1.60 188.30 1785 ---- ---- ---- ---- 184.30 -1.60 185.90 1790 ---- ---- ---- ---- 181.90 -1.60 183.50 1795 ---- ---- ---- ---- 179.60 -1.60 181.20 1800 ---- ---- ---- ---- 177.40 -1.50 178.90 1805 ---- ---- ---- ---- 175.10 -1.60 176.70 1810 ---- ---- ---- ---- 173.00 -1.50 174.50 1815 ---- ---- ---- ---- 170.80 -1.60 172.40 1820 ---- ---- ---- ---- 168.70 -1.60 170.30 1825 ---- ---- ---- ---- 166.70 -1.50 168.20 1830 ---- ---- ---- ---- 164.60 -1.50 166.10 1835 ---- ---- ---- ---- 162.60 -1.50 164.10 1840 ---- ---- ---- ---- 160.70 -1.50 162.20 1845 ---- ---- ---- ---- 158.80 -1.50 160.30 1850 ---- ---- ---- ---- 156.90 -1.50 158.40 1855 ---- ---- ---- ---- 155.10 -1.40 156.50 1860 ---- ---- ---- ---- 153.20 -1.50 154.70 1865 ---- ---- ---- ---- 151.50 -1.40 152.90 1870 ---- ---- ---- ---- 149.70 -1.40 151.10 1875 ---- ---- ---- ---- 148.00 -1.40 149.40 1880 ---- ---- ---- ---- 146.30 -1.40 147.70 1885 ---- ---- ---- ---- 144.60 -1.40 146.00 1890 ---- ---- ---- ---- 143.00 -1.40 144.40 1895 ---- ---- ---- ---- 141.40 -1.40 142.80 1900 ---- ---- ---- ---- 139.80 -1.40 141.20 1905 ---- ---- ---- ---- 138.30 -1.30 139.60 1910 ---- ---- ---- ---- 136.70 -1.40 138.10 1915 ---- ---- ---- ---- 135.20 -1.40 136.60 1920 ---- ---- ---- ---- 133.70 -1.40 135.10 1925 ---- ---- ---- ---- 132.30 -1.30 133.60 1930 ---- ---- ---- ---- 130.80 -1.30 132.10 1935 ---- ---- ---- ---- 129.40 -1.30 130.70 1940 ---- ---- ---- ---- 128.00 -1.30 129.30 1945 ---- ---- ---- ---- 126.60 -1.30 127.90 1950 ---- ---- ---- ---- 125.20 -1.30 126.50 1955 ---- ---- ---- ---- 123.90 -1.20 125.10 1960 ---- ---- ---- ---- 122.50 -1.30 123.80 1965 ---- ---- ---- ---- 121.20 -1.30 122.50 1970 ---- ---- ---- ---- 119.90 -1.30 121.20 1975 ---- ---- ---- ---- 118.70 -1.20 119.90 1980 ---- ---- ---- ---- 117.40 -1.20 118.60 1985 ---- ---- ---- ---- 116.20 -1.20 117.40 1990 ---- ---- ---- ---- 114.90 -1.20 116.10 1995 ---- ---- ---- ---- 113.70 -1.20 114.90 2000 ---- ---- ---- ---- 112.60 -1.10 113.70 2005 ---- ---- ---- ---- 111.40 -1.10 112.50 2010 ---- ---- ---- ---- 110.20 -1.20 111.40 2015 ---- ---- ---- ---- 109.10 -1.10 110.20 2020 ---- ---- ---- ---- 108.00 -1.10 109.10 2025 ---- ---- ---- ---- 106.80 -1.20 108.00 2030 ---- ---- ---- ---- 105.80 -1.10 106.90 2035 ---- ---- ---- ---- 104.70 -1.10 105.80 2040 ---- ---- ---- ---- 103.60 -1.10 104.70 2045 ---- ---- ---- ---- 102.60 -1.10 103.70 2050 ---- ---- ---- ---- 101.50 -1.10 102.60 2055 ---- ---- ---- ---- 100.50 -1.10 101.60 2060 ---- ---- ---- ---- 99.50 -1.10 100.60 2065 ---- ---- ---- ---- 98.50 -1.10 99.60 2070 ---- ---- ---- ---- 97.50 -1.10 98.60 2075 ---- ---- ---- ---- 96.50 -1.10 97.60 2080 ---- ---- ---- ---- 95.60 -1.00 96.60 2090 ---- ---- ---- ---- 93.70 -1.00 94.70 2100 ---- ---- ---- ---- 91.90 -1.00 92.90 2110 ---- ---- ---- ---- 90.10 -1.00 91.10 2120 ---- ---- ---- ---- 88.40 -1.00 89.40 2125 ---- ---- ---- ---- 87.50 -1.00 88.50 2130 ---- ---- ---- ---- 86.70 -1.00 87.70 2140 ---- ---- ---- ---- 85.10 -.90 86.00 2150 ---- ---- ---- ---- 83.50 -.90 84.40 2160 ---- ---- ---- ---- 81.90 -1.00 82.90 2170 ---- ---- ---- ---- 80.40 -.90 81.30 2175 ---- ---- ---- ---- 79.70 -.90 80.60 2200 ---- ---- ---- ---- 76.10 -.90 77.00 2225 ---- ---- ---- ---- 72.80 -.90 73.70 2250 ---- ---- ---- ---- 69.70 -.80 70.50 2275 ---- ---- ---- ---- 66.80 -.80 67.60 2300 ---- ---- ---- ---- 64.10 -.70 64.80 2325 ---- ---- ---- ---- 61.50 -.80 62.30 2350 ---- ---- ---- ---- 59.10 -.70 59.80 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 840.90 -2.70 843.60 1025 ---- ---- ---- ---- 815.90 -2.70 818.60 1050 ---- ---- ---- ---- 790.90 -2.70 793.60 1075 ---- ---- ---- ---- 765.90 -2.70 768.60 1090 ---- ---- ---- ---- 750.90 -2.70 753.60 1100 ---- ---- ---- ---- 740.90 -2.70 743.60 1110 ---- ---- ---- ---- 730.90 -2.70 733.60 1120 ---- ---- ---- ---- 720.90 -2.70 723.60 1125 ---- ---- ---- ---- 715.90 -2.70 718.60 1130 ---- ---- ---- ---- 710.90 -2.70 713.60 1140 ---- ---- ---- ---- 700.90 -2.70 703.60 1150 ---- ---- ---- ---- 690.90 -2.70 693.60 1160 ---- ---- ---- ---- 680.90 -2.70 683.60 1170 ---- ---- ---- ---- 670.90 -2.70 673.60 1175 ---- ---- ---- ---- 665.90 -2.70 668.60 1180 ---- ---- ---- ---- 661.00 -2.60 663.60 1190 ---- ---- ---- ---- 651.10 -2.60 653.70 1195 ---- ---- ---- ---- 646.20 -2.60 648.80 1200 ---- ---- ---- ---- 641.20 -2.70 643.90 1205 ---- ---- ---- ---- 636.30 -2.70 639.00 1210 ---- ---- ---- ---- 631.50 -2.60 634.10 1215 ---- ---- ---- ---- 626.60 -2.60 629.20 1220 ---- ---- ---- ---- 621.70 -2.60 624.30 1225 ---- ---- ---- ---- 616.90 -2.60 619.50 1230 ---- ---- ---- ---- 612.00 -2.60 614.60 1235 ---- ---- ---- ---- 607.20 -2.60 609.80 1240 ---- ---- ---- ---- 602.40 -2.50 604.90 1245 ---- ---- ---- ---- 597.60 -2.50 600.10 1250 ---- ---- ---- ---- 592.80 -2.50 595.30 1255 ---- ---- ---- ---- 588.00 -2.50 590.50 1260 ---- ---- ---- ---- 583.20 -2.50 585.70 1265 ---- ---- ---- ---- 578.40 -2.60 581.00 1270 ---- ---- ---- ---- 573.70 -2.50 576.20 1275 ---- ---- ---- ---- 569.00 -2.50 571.50 1280 ---- ---- ---- ---- 564.20 -2.50 566.70 1285 ---- ---- ---- ---- 559.50 -2.50 562.00 1290 ---- ---- ---- ---- 554.80 -2.50 557.30 1295 ---- ---- ---- ---- 550.10 -2.50 552.60 1300 ---- ---- ---- ---- 545.40 -2.50 547.90 1305 ---- ---- ---- ---- 540.80 -2.40 543.20 1310 ---- ---- ---- ---- 536.10 -2.50 538.60 1315 ---- ---- ---- ---- 531.50 -2.40 533.90 1320 ---- ---- ---- ---- 526.80 -2.50 529.30 1325 ---- ---- ---- ---- 522.20 -2.40 524.60 1330 ---- ---- ---- ---- 517.60 -2.40 520.00 1335 ---- ---- ---- ---- 513.00 -2.40 515.40 1340 ---- ---- ---- ---- 508.40 -2.40 510.80 1345 ---- ---- ---- ---- 503.80 -2.40 506.20 1350 ---- ---- ---- ---- 499.30 -2.40 501.70 1355 ---- ---- ---- ---- 494.70 -2.40 497.10 1360 ---- ---- ---- ---- 490.20 -2.30 492.50 1365 ---- ---- ---- ---- 485.60 -2.40 488.00 1370 ---- ---- ---- ---- 481.10 -2.40 483.50 1375 ---- ---- ---- ---- 476.60 -2.40 479.00 1380 ---- ---- ---- ---- 472.10 -2.40 474.50 1385 ---- ---- ---- ---- 467.70 -2.30 470.00 1390 ---- ---- ---- ---- 463.20 -2.40 465.60 1395 ---- ---- ---- ---- 458.80 -2.30 461.10 1400 ---- ---- ---- ---- 454.30 -2.40 456.70 1405 ---- ---- ---- ---- 449.90 -2.40 452.30 1410 ---- ---- ---- ---- 445.60 -2.30 447.90 1415 ---- ---- ---- ---- 441.20 -2.30 443.50 1420 ---- ---- ---- ---- 436.80 -2.30 439.10 1425 ---- ---- ---- ---- 432.50 -2.30 434.80 1430 ---- ---- ---- ---- 428.20 -2.30 430.50 1435 ---- ---- ---- ---- 423.90 -2.30 426.20 1440 ---- ---- ---- ---- 419.60 -2.30 421.90 1445 ---- ---- ---- ---- 415.40 -2.20 417.60 1450 ---- ---- ---- ---- 411.10 -2.30 413.40 1455 ---- ---- ---- ---- 406.90 -2.30 409.20 1460 ---- ---- ---- ---- 402.70 -2.30 405.00 1465 ---- ---- ---- ---- 398.60 -2.20 400.80 1470 ---- ---- ---- ---- 394.40 -2.20 396.60 1475 ---- ---- ---- ---- 390.30 -2.20 392.50 1480 ---- ---- ---- ---- 386.20 -2.20 388.40 1485 ---- ---- ---- ---- 382.10 -2.20 384.30 1490 ---- ---- ---- ---- 378.10 -2.20 380.30 1495 ---- ---- ---- ---- 374.10 -2.10 376.20 1500 ---- ---- ---- ---- 370.10 -2.10 372.20 1505 ---- ---- ---- ---- 366.10 -2.10 368.20 1510 ---- ---- ---- ---- 362.10 -2.20 364.30 1515 ---- ---- ---- ---- 358.20 -2.10 360.30 1520 ---- ---- ---- ---- 354.30 -2.10 356.40 1525 ---- ---- ---- ---- 350.40 -2.10 352.50 1530 ---- ---- ---- ---- 346.50 -2.10 348.60 1535 ---- ---- ---- ---- 342.70 -2.10 344.80 1540 ---- ---- ---- ---- 338.90 -2.10 341.00 1545 ---- ---- ---- ---- 335.10 -2.10 337.20 1550 ---- ---- ---- ---- 331.30 -2.10 333.40 1555 ---- ---- ---- ---- 327.60 -2.10 329.70 1560 ---- ---- ---- ---- 323.90 -2.10 326.00 1565 ---- ---- ---- ---- 320.20 -2.10 322.30 1570 ---- ---- ---- ---- 316.60 -2.00 318.60 1575 ---- ---- ---- ---- 312.90 -2.10 315.00 1580 ---- ---- ---- ---- 309.30 -2.10 311.40 1585 ---- ---- ---- ---- 305.80 -2.00 307.80 1590 ---- ---- ---- ---- 302.20 -2.00 304.20 1595 ---- ---- ---- ---- 298.70 -2.00 300.70 1600 ---- ---- ---- ---- 295.20 -2.00 297.20 1605 ---- ---- ---- ---- 291.70 -2.00 293.70 1610 ---- ---- ---- ---- 288.30 -1.90 290.20 1615 ---- ---- ---- ---- 284.80 -2.00 286.80 1620 ---- ---- ---- ---- 281.40 -2.00 283.40 1625 ---- ---- ---- ---- 278.10 -1.90 280.00 1630 ---- ---- ---- ---- 274.70 -2.00 276.70 1635 ---- ---- ---- ---- 271.40 -1.90 273.30 1640 ---- ---- ---- ---- 268.10 -1.90 270.00 1645 ---- ---- ---- ---- 264.90 -1.80 266.70 1650 ---- ---- ---- ---- 261.60 -1.90 263.50 1655 ---- ---- ---- ---- 258.40 -1.90 260.30 1660 ---- ---- ---- ---- 255.20 -1.90 257.10 1665 ---- ---- ---- ---- 252.10 -1.80 253.90 1670 ---- ---- ---- ---- 248.90 -1.90 250.80 1675 ---- ---- ---- ---- 245.80 -1.90 247.70 1680 ---- ---- ---- ---- 242.80 -1.80 244.60 1685 ---- ---- ---- ---- 239.80 -1.80 241.60 1690 ---- ---- ---- ---- 236.70 -1.90 238.60 1695 ---- ---- ---- ---- 233.80 -1.80 235.60 1700 ---- ---- ---- ---- 230.80 -1.80 232.60 1705 ---- ---- ---- ---- 227.90 -1.80 229.70 1710 ---- ---- ---- ---- 225.10 -1.70 226.80 1715 ---- ---- ---- ---- 222.20 -1.80 224.00 1720 ---- ---- ---- ---- 219.40 -1.80 221.20 1725 ---- ---- ---- ---- 216.70 -1.70 218.40 1730 ---- ---- ---- ---- 213.90 -1.70 215.60 1735 ---- ---- ---- ---- 211.20 -1.70 212.90 1740 ---- ---- ---- ---- 208.60 -1.70 210.30 1745 ---- ---- ---- ---- 206.00 -1.60 207.60 1750 ---- ---- ---- ---- 203.40 -1.60 205.00 1755 ---- ---- ---- ---- 200.80 -1.70 202.50 1760 ---- ---- ---- ---- 198.30 -1.70 200.00 1765 ---- ---- ---- ---- 195.90 -1.60 197.50 1770 ---- ---- ---- ---- 193.40 -1.60 195.00 1775 ---- ---- ---- ---- 191.00 -1.70 192.70 1780 ---- ---- ---- ---- 188.70 -1.60 190.30 1785 ---- ---- ---- ---- 186.40 -1.60 188.00 1790 ---- ---- ---- ---- 184.10 -1.60 185.70 1795 ---- ---- ---- ---- 181.90 -1.60 183.50 1800 ---- ---- ---- ---- 179.70 -1.60 181.30 1805 ---- ---- ---- ---- 177.60 -1.50 179.10 1810 ---- ---- ---- ---- 175.50 -1.50 177.00 1815 ---- ---- ---- ---- 173.40 -1.50 174.90 1820 ---- ---- ---- ---- 171.40 -1.50 172.90 1825 ---- ---- ---- ---- 169.40 -1.50 170.90 1830 ---- ---- ---- ---- 167.40 -1.50 168.90 1835 ---- ---- ---- ---- 165.50 -1.50 167.00 1840 ---- ---- ---- ---- 163.60 -1.50 165.10 1845 ---- ---- ---- ---- 161.80 -1.40 163.20 1850 ---- ---- ---- ---- 160.00 -1.40 161.40 400 1855 ---- ---- ---- ---- 158.20 -1.40 159.60 1860 ---- ---- ---- ---- 156.40 -1.50 157.90 1865 ---- ---- ---- ---- 154.70 -1.40 156.10 1870 ---- ---- ---- ---- 153.00 -1.40 154.40 1875 ---- ---- ---- ---- 151.30 -1.40 152.70 1880 ---- ---- ---- ---- 149.70 -1.40 151.10 1885 ---- ---- ---- ---- 148.10 -1.40 149.50 1890 ---- ---- ---- ---- 146.50 -1.40 147.90 1895 ---- ---- ---- ---- 144.90 -1.40 146.30 1900 ---- ---- ---- ---- 143.40 -1.30 144.70 1905 ---- ---- ---- ---- 141.90 -1.30 143.20 1910 ---- ---- ---- ---- 140.40 -1.30 141.70 1915 ---- ---- ---- ---- 138.90 -1.30 140.20 1920 ---- ---- ---- ---- 137.40 -1.30 138.70 1925 ---- ---- ---- ---- 136.00 -1.30 137.30 1930 ---- ---- ---- ---- 134.60 -1.30 135.90 1935 ---- ---- ---- ---- 133.20 -1.20 134.40 1940 ---- ---- ---- ---- 131.80 -1.30 133.10 1945 ---- ---- ---- ---- 130.40 -1.30 131.70 1950 ---- ---- ---- ---- 129.10 -1.20 130.30 1955 ---- ---- ---- ---- 127.70 -1.30 129.00 1960 ---- ---- ---- ---- 126.40 -1.20 127.60 1965 ---- ---- ---- ---- 125.10 -1.20 126.30 1970 ---- ---- ---- ---- 123.80 -1.20 125.00 1975 ---- ---- ---- ---- 122.60 -1.20 123.80 1980 ---- ---- ---- ---- 121.30 -1.20 122.50 1985 ---- ---- ---- ---- 120.10 -1.20 121.30 1990 ---- ---- ---- ---- 118.90 -1.10 120.00 1995 ---- ---- ---- ---- 117.70 -1.10 118.80 2000 ---- ---- ---- ---- 116.50 -1.10 117.60 2005 ---- ---- ---- ---- 115.30 -1.20 116.50 2010 ---- ---- ---- ---- 114.10 -1.20 115.30 2015 ---- ---- ---- ---- 113.00 -1.10 114.10 2020 ---- ---- ---- ---- 111.90 -1.10 113.00 2025 ---- ---- ---- ---- 110.80 -1.10 111.90 2030 ---- ---- ---- ---- 109.70 -1.10 110.80 2035 ---- ---- ---- ---- 108.60 -1.10 109.70 2040 ---- ---- ---- ---- 107.50 -1.10 108.60 2045 ---- ---- ---- ---- 106.50 -1.10 107.60 2050 ---- ---- ---- ---- 105.40 -1.10 106.50 2055 ---- ---- ---- ---- 104.40 -1.10 105.50 2060 ---- ---- ---- ---- 103.40 -1.10 104.50 2065 ---- ---- ---- ---- 102.40 -1.10 103.50 2070 ---- ---- ---- ---- 101.40 -1.10 102.50 2075 ---- ---- ---- ---- 100.40 -1.10 101.50 2080 ---- ---- ---- ---- 99.50 -1.00 100.50 2085 ---- ---- ---- ---- 98.50 -1.10 99.60 2090 ---- ---- ---- ---- 97.60 -1.00 98.60 2095 ---- ---- ---- ---- 96.70 -1.00 97.70 2100 ---- ---- ---- ---- 95.80 -1.00 96.80 2105 ---- ---- ---- ---- 94.90 -1.00 95.90 2110 ---- ---- ---- ---- 94.00 -1.00 95.00 2115 ---- ---- ---- ---- 93.10 -1.00 94.10 2120 ---- ---- ---- ---- 92.30 -.90 93.20 2125 ---- ---- ---- ---- 91.40 -1.00 92.40 2130 ---- ---- ---- ---- 90.60 -.90 91.50 2135 ---- ---- ---- ---- 89.70 -1.00 90.70 2140 ---- ---- ---- ---- 88.90 -1.00 89.90 2145 ---- ---- ---- ---- 88.10 -1.00 89.10 2150 ---- ---- ---- ---- 87.30 -1.00 88.30 2155 ---- ---- ---- ---- 86.50 -1.00 87.50 2160 ---- ---- ---- ---- 85.80 -.90 86.70 2165 ---- ---- ---- ---- 85.00 -.90 85.90 2170 ---- ---- ---- ---- 84.20 -1.00 85.20 2175 ---- ---- ---- ---- 83.50 -.90 84.40 2180 ---- ---- ---- ---- 82.80 -.90 83.70 2185 ---- ---- ---- ---- 82.00 -.90 82.90 2190 ---- ---- ---- ---- 81.30 -.90 82.20 2195 ---- ---- ---- ---- 80.60 -.90 81.50 2200 ---- ---- ---- ---- 79.90 -.90 80.80 2205 ---- ---- ---- ---- 79.20 -.90 80.10 2210 ---- ---- ---- ---- 78.50 -.90 79.40 2215 ---- ---- ---- ---- 77.90 -.80 78.70 2220 ---- ---- ---- ---- 77.20 -.90 78.10 2225 ---- ---- ---- ---- 76.60 -.80 77.40 2230 ---- ---- ---- ---- 75.90 -.90 76.80 2235 ---- ---- ---- ---- 75.30 -.80 76.10 2240 ---- ---- ---- ---- 74.60 -.90 75.50 2245 ---- ---- ---- ---- 74.00 -.90 74.90 2250 ---- ---- ---- ---- 73.40 -.80 74.20 2255 ---- ---- ---- ---- 72.80 -.80 73.60 2260 ---- ---- ---- ---- 72.20 -.80 73.00 2265 ---- ---- ---- ---- 71.60 -.80 72.40 2270 ---- ---- ---- ---- 71.00 -.80 71.80 2275 ---- ---- ---- ---- 70.50 -.80 71.30 2280 ---- ---- ---- ---- 69.90 -.80 70.70 2285 ---- ---- ---- ---- 69.30 -.80 70.10 2290 ---- ---- ---- ---- 68.80 -.80 69.60 2295 ---- ---- ---- ---- 68.20 -.80 69.00 2300 ---- ---- ---- ---- 67.70 -.80 68.50 2305 ---- ---- ---- ---- 67.20 -.70 67.90 2310 ---- ---- ---- ---- 66.60 -.80 67.40 2315 ---- ---- ---- ---- 66.10 -.80 66.90 2320 ---- ---- ---- ---- 65.60 -.80 66.40 2325 ---- ---- ---- ---- 65.10 -.70 65.80 2330 ---- ---- ---- ---- 64.60 -.70 65.30 2335 ---- ---- ---- ---- 64.10 -.70 64.80 2340 ---- ---- ---- ---- 63.60 -.80 64.40 2345 ---- ---- ---- ---- 63.10 -.80 63.90 2350 ---- ---- ---- ---- 62.70 -.70 63.40 2355 ---- ---- ---- ---- 62.20 -.70 62.90 2360 ---- ---- ---- ---- 61.70 -.70 62.40 2370 ---- ---- ---- ---- 60.80 -.70 61.50 2375 ---- ---- ---- ---- 60.40 -.70 61.10 2380 ---- ---- ---- ---- 59.90 -.70 60.60 2390 ---- ---- ---- ---- 59.10 -.70 59.80 2400 ---- ---- ---- ---- 58.20 -.70 58.90 2410 ---- ---- ---- ---- 57.40 -.70 58.10 2420 ---- ---- ---- ---- 56.60 -.70 57.30 2425 ---- ---- ---- ---- 56.20 -.70 56.90 2430 ---- ---- ---- ---- 55.80 -.70 56.50 2440 ---- ---- ---- ---- 55.00 -.70 55.70 2450 ---- ---- ---- ---- 54.30 -.60 54.90 2460 ---- ---- ---- ---- 53.60 -.60 54.20 2475 ---- ---- ---- ---- 52.50 -.60 53.10 2500 ---- ---- ---- ---- 50.80 -.60 51.40 2525 ---- ---- ---- ---- 49.20 -.60 49.80 2550 ---- ---- ---- ---- 47.70 -.60 48.30 2575 ---- ---- ---- ---- 46.30 -.60 46.90 2600 ---- ---- ---- ---- 45.00 -.50 45.50 2625 ---- ---- ---- ---- 43.70 -.60 44.30 2650 ---- ---- ---- ---- 42.60 -.50 43.10 900 ---- ---- ---- ---- 940.90 -2.70 943.60 925 ---- ---- ---- ---- 915.90 -2.70 918.60 950 ---- ---- ---- ---- 890.90 -2.70 893.60 975 ---- ---- ---- ---- 865.90 -2.70 868.60 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 574.40 -2.70 577.10 1300 ---- ---- ---- ---- 550.00 -2.60 552.60 1325 ---- ---- ---- ---- 526.20 -2.50 528.70 1350 ---- ---- ---- ---- 503.00 -2.50 505.50 1375 ---- ---- ---- ---- 480.50 -2.40 482.90 1400 ---- ---- ---- ---- 458.50 -2.40 460.90 1425 ---- ---- ---- ---- 437.20 -2.30 439.50 1450 ---- ---- ---- ---- 416.40 -2.30 418.70 1470 ---- ---- ---- ---- 400.20 -2.20 402.40 1475 ---- ---- ---- ---- 396.20 -2.20 398.40 1480 ---- ---- ---- ---- 392.30 -2.20 394.50 1490 ---- ---- ---- ---- 384.40 -2.20 386.60 1500 ---- ---- ---- ---- 376.70 -2.10 378.80 1510 ---- ---- ---- ---- 369.00 -2.10 371.10 1520 ---- ---- ---- ---- 361.40 -2.20 363.60 1525 ---- ---- ---- ---- 357.70 ---- ---- 1530 ---- ---- ---- ---- 353.90 -2.20 356.10 1540 ---- ---- ---- ---- 346.60 -2.10 348.70 1550 ---- ---- ---- ---- 339.30 -2.10 341.40 1560 ---- ---- ---- ---- 332.10 -2.10 334.20 1565 ---- ---- ---- ---- 328.50 -2.10 330.60 1570 ---- ---- ---- ---- 325.00 -2.00 327.00 1575 ---- ---- ---- ---- 321.50 -2.00 323.50 1580 ---- ---- ---- ---- 318.00 -2.00 320.00 1585 ---- ---- ---- ---- 314.60 -2.00 316.60 1590 ---- ---- ---- ---- 311.10 -2.00 313.10 1595 ---- ---- ---- ---- 307.70 -2.00 309.70 1600 ---- ---- ---- ---- 304.30 -2.00 306.30 1605 ---- ---- ---- ---- 300.90 -2.00 302.90 1610 ---- ---- ---- ---- 297.60 -2.00 299.60 1615 ---- ---- ---- ---- 294.30 -1.90 296.20 1620 ---- ---- ---- ---- 291.00 -1.90 292.90 1625 ---- ---- ---- ---- 287.70 -2.00 289.70 1630 ---- ---- ---- ---- 284.50 -1.90 286.40 1635 ---- ---- ---- ---- 281.30 -1.90 283.20 1640 ---- ---- ---- ---- 278.10 -1.90 280.00 1645 ---- ---- ---- ---- 274.90 -1.90 276.80 1650 ---- ---- ---- ---- 271.70 -1.90 273.60 1655 ---- ---- ---- ---- 268.60 -1.90 270.50 1660 ---- ---- ---- ---- 265.50 -1.90 267.40 1665 ---- ---- ---- ---- 262.40 -1.90 264.30 1670 ---- ---- ---- ---- 259.40 -1.80 261.20 1675 ---- ---- ---- ---- 256.40 -1.80 258.20 1680 ---- ---- ---- ---- 253.30 -1.90 255.20 1685 ---- ---- ---- ---- 250.40 -1.80 252.20 1690 ---- ---- ---- ---- 247.40 -1.80 249.20 1695 ---- ---- ---- ---- 244.50 -1.70 246.20 1700 ---- ---- ---- ---- 241.50 -1.80 243.30 1705 ---- ---- ---- ---- 238.70 -1.70 240.40 1710 ---- ---- ---- ---- 235.80 -1.70 237.50 1715 ---- ---- ---- ---- 233.00 -1.70 234.70 1720 ---- ---- ---- ---- 230.10 -1.80 231.90 1725 ---- ---- ---- ---- 227.30 -1.80 229.10 1730 ---- ---- ---- ---- 224.60 -1.70 226.30 1735 ---- ---- ---- ---- 221.80 -1.70 223.50 1740 ---- ---- ---- ---- 219.10 -1.70 220.80 1745 ---- ---- ---- ---- 216.50 -1.70 218.20 1750 ---- ---- ---- ---- 213.80 -1.70 215.50 1755 ---- ---- ---- ---- 211.20 -1.70 212.90 1760 ---- ---- ---- ---- 208.70 -1.60 210.30 1765 ---- ---- ---- ---- 206.10 -1.70 207.80 1770 ---- ---- ---- ---- 203.60 -1.70 205.30 1775 ---- ---- ---- ---- 201.20 -1.60 202.80 1780 ---- ---- ---- ---- 198.80 -1.60 200.40 1785 ---- ---- ---- ---- 196.40 -1.60 198.00 1790 ---- ---- ---- ---- 194.10 -1.60 195.70 1795 ---- ---- ---- ---- 191.80 -1.60 193.40 1800 ---- ---- ---- ---- 189.60 -1.50 191.10 1805 ---- ---- ---- ---- 187.40 -1.50 188.90 1810 ---- ---- ---- ---- 185.20 -1.60 186.80 1815 ---- ---- ---- ---- 183.10 -1.60 184.70 1820 ---- ---- ---- ---- 181.10 -1.50 182.60 1825 ---- ---- ---- ---- 179.10 -1.50 180.60 1830 ---- ---- ---- ---- 177.10 -1.50 178.60 1835 ---- ---- ---- ---- 175.10 -1.50 176.60 1840 ---- ---- ---- ---- 173.20 -1.50 174.70 1845 ---- ---- ---- ---- 171.30 -1.50 172.80 1850 ---- ---- ---- ---- 169.50 -1.50 171.00 1855 ---- ---- ---- ---- 167.70 -1.40 169.10 1860 ---- ---- ---- ---- 165.90 -1.40 167.30 1865 ---- ---- ---- ---- 164.10 -1.50 165.60 1870 ---- ---- ---- ---- 162.40 -1.40 163.80 1875 ---- ---- ---- ---- 160.70 -1.40 162.10 1880 ---- ---- ---- ---- 159.00 -1.40 160.40 1885 ---- ---- ---- ---- 157.30 -1.40 158.70 1890 ---- ---- ---- ---- 155.70 -1.30 157.00 1895 ---- ---- ---- ---- 154.00 -1.40 155.40 1900 ---- ---- ---- ---- 152.40 -1.40 153.80 1905 ---- ---- ---- ---- 150.80 -1.40 152.20 1910 ---- ---- ---- ---- 149.20 -1.40 150.60 1915 ---- ---- ---- ---- 147.70 -1.30 149.00 1920 ---- ---- ---- ---- 146.10 -1.30 147.40 1925 ---- ---- ---- ---- 144.60 -1.30 145.90 1930 ---- ---- ---- ---- 143.10 -1.30 144.40 1935 ---- ---- ---- ---- 141.60 -1.30 142.90 1940 ---- ---- ---- ---- 140.10 -1.30 141.40 1945 ---- ---- ---- ---- 138.60 -1.30 139.90 1950 ---- ---- ---- ---- 137.20 -1.30 138.50 1955 ---- ---- ---- ---- 135.80 -1.20 137.00 1960 ---- ---- ---- ---- 134.40 -1.20 135.60 1965 ---- ---- ---- ---- 133.00 -1.20 134.20 1970 ---- ---- ---- ---- 131.60 -1.20 132.80 1975 ---- ---- ---- ---- 130.20 -1.30 131.50 1980 ---- ---- ---- ---- 128.90 -1.20 130.10 1985 ---- ---- ---- ---- 127.60 -1.20 128.80 1990 ---- ---- ---- ---- 126.20 -1.20 127.40 1995 ---- ---- ---- ---- 124.90 -1.20 126.10 2000 ---- ---- ---- ---- 123.70 -1.10 124.80 2005 ---- ---- ---- ---- 122.40 -1.20 123.60 2010 ---- ---- ---- ---- 121.10 -1.20 122.30 2015 ---- ---- ---- ---- 119.90 -1.20 121.10 2020 ---- ---- ---- ---- 118.70 -1.10 119.80 2025 ---- ---- ---- ---- 117.50 ---- ---- 2030 ---- ---- ---- ---- 116.30 -1.10 117.40 2035 ---- ---- ---- ---- 115.10 ---- ---- 2040 ---- ---- ---- ---- 114.00 -1.10 115.10 2045 ---- ---- ---- ---- 112.80 ---- ---- 2050 ---- ---- ---- ---- 111.70 -1.10 112.80 2060 ---- ---- ---- ---- 109.50 -1.10 110.60 2070 ---- ---- ---- ---- 107.30 -1.10 108.40 2075 ---- ---- ---- ---- 106.20 -1.10 107.30 2080 ---- ---- ---- ---- 105.20 -1.00 106.20 2090 ---- ---- ---- ---- 103.10 -1.10 104.20 2100 ---- ---- ---- ---- 101.10 -1.10 102.20 2110 ---- ---- ---- ---- 99.20 -1.00 100.20 2120 ---- ---- ---- ---- 97.30 ---- ---- 2125 ---- ---- ---- ---- 96.30 -1.00 97.30 2130 ---- ---- ---- ---- 95.40 ---- ---- 2140 ---- ---- ---- ---- 93.60 ---- ---- 2150 ---- ---- ---- ---- 91.80 -1.00 92.80 2175 ---- ---- ---- ---- 87.60 -.90 88.50 2200 ---- ---- ---- ---- 83.60 -.90 84.50 2225 ---- ---- ---- ---- 79.80 -.90 80.70 2250 ---- ---- ---- ---- 76.30 -.90 77.20 2275 ---- ---- ---- ---- 73.00 -.80 73.80 2300 ---- ---- ---- ---- 69.90 -.80 70.70 2325 ---- ---- ---- ---- 67.00 ---- ---- 2350 ---- ---- ---- ---- 64.20 ---- ---- OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 877.30 -2.70 880.00 1025 ---- ---- ---- ---- 852.30 -2.70 855.00 1050 ---- ---- ---- ---- 827.30 -2.70 830.00 1075 ---- ---- ---- ---- 802.30 -2.70 805.00 1100 ---- ---- ---- ---- 777.30 -2.70 780.00 1125 ---- ---- ---- ---- 752.40 -2.60 755.00 1130 ---- ---- ---- ---- 747.40 -2.70 750.10 1140 ---- ---- ---- ---- 737.60 -2.60 740.20 1150 ---- ---- ---- ---- 727.70 -2.70 730.40 1160 ---- ---- ---- ---- 718.00 -2.60 720.60 1170 ---- ---- ---- ---- 708.20 -2.60 710.80 1175 ---- ---- ---- ---- 703.40 -2.60 706.00 1180 ---- ---- ---- ---- 698.60 -2.50 701.10 1190 ---- ---- ---- ---- 688.90 -2.60 691.50 1200 ---- ---- ---- ---- 679.40 -2.50 681.90 1210 ---- ---- ---- ---- 669.80 -2.50 672.30 1220 ---- ---- ---- ---- 660.30 -2.50 662.80 1225 ---- ---- ---- ---- 655.60 -2.50 658.10 1230 ---- ---- ---- ---- 650.90 -2.50 653.40 1235 ---- ---- ---- ---- 646.20 -2.40 648.60 1240 ---- ---- ---- ---- 641.50 -2.40 643.90 1245 ---- ---- ---- ---- 636.80 -2.40 639.20 1250 ---- ---- ---- ---- 632.10 -2.50 634.60 1255 ---- ---- ---- ---- 627.50 -2.40 629.90 1260 ---- ---- ---- ---- 622.80 -2.40 625.20 1265 ---- ---- ---- ---- 618.20 -2.40 620.60 1270 ---- ---- ---- ---- 613.60 -2.30 615.90 1275 ---- ---- ---- ---- 608.90 -2.40 611.30 1280 ---- ---- ---- ---- 604.30 -2.40 606.70 1285 ---- ---- ---- ---- 599.70 -2.40 602.10 1290 ---- ---- ---- ---- 595.10 -2.40 597.50 1295 ---- ---- ---- ---- 590.60 -2.30 592.90 1300 ---- ---- ---- ---- 586.00 -2.30 588.30 1305 ---- ---- ---- ---- 581.40 -2.40 583.80 1310 ---- ---- ---- ---- 576.90 -2.30 579.20 1315 ---- ---- ---- ---- 572.40 -2.30 574.70 1320 ---- ---- ---- ---- 567.80 -2.40 570.20 1325 ---- ---- ---- ---- 563.30 -2.30 565.60 1330 ---- ---- ---- ---- 558.80 -2.30 561.10 1335 ---- ---- ---- ---- 554.30 -2.30 556.60 1340 ---- ---- ---- ---- 549.90 -2.20 552.10 1345 ---- ---- ---- ---- 545.40 -2.30 547.70 1350 ---- ---- ---- ---- 540.90 -2.30 543.20 1355 ---- ---- ---- ---- 536.50 -2.30 538.80 1360 ---- ---- ---- ---- 532.00 -2.30 534.30 1365 ---- ---- ---- ---- 527.60 -2.30 529.90 1370 ---- ---- ---- ---- 523.20 -2.30 525.50 1375 ---- ---- ---- ---- 518.80 -2.20 521.00 1380 ---- ---- ---- ---- 514.40 -2.20 516.60 1385 ---- ---- ---- ---- 510.00 -2.30 512.30 1390 ---- ---- ---- ---- 505.70 -2.20 507.90 1395 ---- ---- ---- ---- 501.30 -2.20 503.50 1400 ---- ---- ---- ---- 497.00 -2.20 499.20 1405 ---- ---- ---- ---- 492.60 -2.20 494.80 1410 ---- ---- ---- ---- 488.30 -2.20 490.50 1415 ---- ---- ---- ---- 484.00 -2.20 486.20 1420 ---- ---- ---- ---- 479.80 -2.10 481.90 1425 ---- ---- ---- ---- 475.50 -2.20 477.70 1430 ---- ---- ---- ---- 471.20 -2.20 473.40 1435 ---- ---- ---- ---- 467.00 -2.20 469.20 1440 ---- ---- ---- ---- 462.80 -2.20 465.00 1445 ---- ---- ---- ---- 458.60 -2.20 460.80 1450 ---- ---- ---- ---- 454.40 -2.20 456.60 1455 ---- ---- ---- ---- 450.30 -2.10 452.40 1460 ---- ---- ---- ---- 446.20 -2.10 448.30 1465 ---- ---- ---- ---- 442.10 -2.10 444.20 1470 ---- ---- ---- ---- 438.00 -2.10 440.10 1475 ---- ---- ---- ---- 433.90 -2.10 436.00 1480 ---- ---- ---- ---- 429.90 -2.10 432.00 1485 ---- ---- ---- ---- 425.90 -2.10 428.00 1490 ---- ---- ---- ---- 421.90 -2.10 424.00 1495 ---- ---- ---- ---- 417.90 -2.10 420.00 1500 ---- ---- ---- ---- 414.00 -2.00 416.00 1505 ---- ---- ---- ---- 410.10 -2.00 412.10 1510 ---- ---- ---- ---- 406.20 -2.00 408.20 1515 ---- ---- ---- ---- 402.30 -2.00 404.30 1520 ---- ---- ---- ---- 398.40 -2.10 400.50 1525 ---- ---- ---- ---- 394.60 -2.00 396.60 1530 ---- ---- ---- ---- 390.80 -2.00 392.80 1535 ---- ---- ---- ---- 387.00 -2.00 389.00 1540 ---- ---- ---- ---- 383.30 -2.00 385.30 1545 ---- ---- ---- ---- 379.60 -2.00 381.60 1550 ---- ---- ---- ---- 375.90 -1.90 377.80 1555 ---- ---- ---- ---- 372.20 -2.00 374.20 1560 ---- ---- ---- ---- 368.50 -2.00 370.50 1565 ---- ---- ---- ---- 364.90 -2.00 366.90 1570 ---- ---- ---- ---- 361.30 -1.90 363.20 1575 ---- ---- ---- ---- 357.70 -1.90 359.60 1580 ---- ---- ---- ---- 354.10 -2.00 356.10 1585 ---- ---- ---- ---- 350.60 -1.90 352.50 1590 ---- ---- ---- ---- 347.10 -1.90 349.00 1595 ---- ---- ---- ---- 343.60 -1.90 345.50 1600 ---- ---- ---- ---- 340.10 -1.90 342.00 1605 ---- ---- ---- ---- 336.70 -1.90 338.60 1610 ---- ---- ---- ---- 333.30 -1.90 335.20 1615 ---- ---- ---- ---- 329.90 -1.90 331.80 1620 ---- ---- ---- ---- 326.50 -1.90 328.40 1625 ---- ---- ---- ---- 323.20 -1.80 325.00 1630 ---- ---- ---- ---- 319.80 -1.90 321.70 1635 ---- ---- ---- ---- 316.50 -1.80 318.30 1640 ---- ---- ---- ---- 313.20 -1.90 315.10 1645 ---- ---- ---- ---- 310.00 -1.80 311.80 1650 ---- ---- ---- ---- 306.70 -1.80 308.50 1655 ---- ---- ---- ---- 303.50 -1.80 305.30 1660 ---- ---- ---- ---- 300.30 -1.80 302.10 1665 ---- ---- ---- ---- 297.10 -1.80 298.90 1670 ---- ---- ---- ---- 293.90 -1.80 295.70 1675 ---- ---- ---- ---- 290.80 -1.80 292.60 1680 ---- ---- ---- ---- 287.70 -1.70 289.40 1685 ---- ---- ---- ---- 284.60 -1.70 286.30 1690 ---- ---- ---- ---- 281.50 -1.70 283.20 1695 ---- ---- ---- ---- 278.40 -1.80 280.20 1700 ---- ---- ---- ---- 275.40 -1.70 277.10 1705 ---- ---- ---- ---- 272.40 -1.70 274.10 1710 ---- ---- ---- ---- 269.40 -1.70 271.10 1715 ---- ---- ---- ---- 266.50 -1.70 268.20 1720 ---- ---- ---- ---- 263.60 -1.60 265.20 1725 ---- ---- ---- ---- 260.70 -1.60 262.30 1730 ---- ---- ---- ---- 257.80 -1.70 259.50 1735 ---- ---- ---- ---- 254.90 -1.70 256.60 1740 ---- ---- ---- ---- 252.10 -1.70 253.80 1745 ---- ---- ---- ---- 249.30 -1.70 251.00 1750 ---- ---- ---- ---- 246.60 -1.60 248.20 1755 ---- ---- ---- ---- 243.90 -1.60 245.50 1760 ---- ---- ---- ---- 241.20 -1.60 242.80 1765 ---- ---- ---- ---- 238.50 -1.60 240.10 1770 ---- ---- ---- ---- 235.90 -1.60 237.50 1775 ---- ---- ---- ---- 233.30 -1.60 234.90 1780 ---- ---- ---- ---- 230.70 -1.60 232.30 1785 ---- ---- ---- ---- 228.20 -1.50 229.70 1790 ---- ---- ---- ---- 225.70 -1.50 227.20 1795 ---- ---- ---- ---- 223.20 -1.60 224.80 1800 ---- ---- ---- ---- 220.80 -1.50 222.30 1805 ---- ---- ---- ---- 218.40 -1.50 219.90 1810 ---- ---- ---- ---- 216.10 -1.50 217.60 1815 ---- ---- ---- ---- 213.80 -1.50 215.30 1820 ---- ---- ---- ---- 211.50 -1.50 213.00 1825 ---- ---- ---- ---- 209.30 -1.50 210.80 1830 ---- ---- ---- ---- 207.10 -1.40 208.50 1835 ---- ---- ---- ---- 204.90 -1.50 206.40 1840 ---- ---- ---- ---- 202.80 -1.50 204.30 1845 ---- ---- ---- ---- 200.70 -1.50 202.20 1850 ---- ---- ---- ---- 198.70 -1.40 200.10 1855 ---- ---- ---- ---- 196.70 -1.40 198.10 1860 ---- ---- ---- ---- 194.70 -1.40 196.10 1865 ---- ---- ---- ---- 192.80 -1.40 194.20 1870 ---- ---- ---- ---- 190.90 -1.40 192.30 1875 ---- ---- ---- ---- 189.00 -1.40 190.40 1880 ---- ---- ---- ---- 187.20 -1.40 188.60 1885 ---- ---- ---- ---- 185.40 -1.40 186.80 1890 ---- ---- ---- ---- 183.60 -1.40 185.00 1895 ---- ---- ---- ---- 181.90 -1.30 183.20 1900 ---- ---- ---- ---- 180.20 -1.30 181.50 1905 ---- ---- ---- ---- 178.50 -1.30 179.80 1910 ---- ---- ---- ---- 176.90 -1.30 178.20 1915 ---- ---- ---- ---- 175.20 -1.40 176.60 1920 ---- ---- ---- ---- 173.70 -1.30 175.00 1925 ---- ---- ---- ---- 172.10 -1.30 173.40 1930 ---- ---- ---- ---- 170.60 -1.30 171.90 1935 ---- ---- ---- ---- 169.10 -1.30 170.40 1940 ---- ---- ---- ---- 167.60 -1.30 168.90 1945 ---- ---- ---- ---- 166.10 -1.30 167.40 1950 ---- ---- ---- ---- 164.70 -1.30 166.00 1955 ---- ---- ---- ---- 163.30 -1.30 164.60 1960 ---- ---- ---- ---- 161.90 -1.30 163.20 1965 ---- ---- ---- ---- 160.60 -1.30 161.90 1970 ---- ---- ---- ---- 159.30 -1.20 160.50 1975 ---- ---- ---- ---- 158.00 -1.20 159.20 1980 ---- ---- ---- ---- 156.70 -1.20 157.90 1985 ---- ---- ---- ---- 155.40 -1.20 156.60 1990 ---- ---- ---- ---- 154.10 -1.30 155.40 1995 ---- ---- ---- ---- 152.90 -1.20 154.10 2000 ---- ---- ---- ---- 151.70 -1.20 152.90 2005 ---- ---- ---- ---- 150.50 -1.20 151.70 2010 ---- ---- ---- ---- 149.30 -1.20 150.50 2015 ---- ---- ---- ---- 148.20 -1.20 149.40 2020 ---- ---- ---- ---- 147.00 -1.20 148.20 2025 ---- ---- ---- ---- 145.90 -1.20 147.10 2030 ---- ---- ---- ---- 144.80 -1.10 145.90 2035 ---- ---- ---- ---- 143.70 -1.10 144.80 2040 ---- ---- ---- ---- 142.60 -1.10 143.70 2045 ---- ---- ---- ---- 141.50 -1.20 142.70 2050 ---- ---- ---- ---- 140.40 -1.20 141.60 2055 ---- ---- ---- ---- 139.40 -1.10 140.50 2060 ---- ---- ---- ---- 138.40 -1.10 139.50 2065 ---- ---- ---- ---- 137.30 -1.10 138.40 2070 ---- ---- ---- ---- 136.30 -1.10 137.40 2075 ---- ---- ---- ---- 135.30 -1.10 136.40 2080 ---- ---- ---- ---- 134.30 -1.10 135.40 2085 ---- ---- ---- ---- 133.30 -1.10 134.40 2090 ---- ---- ---- ---- 132.30 -1.10 133.40 2095 ---- ---- ---- ---- 131.30 -1.10 132.40 2100 ---- ---- ---- ---- 130.40 -1.00 131.40 2105 ---- ---- ---- ---- 129.40 -1.10 130.50 2110 ---- ---- ---- ---- 128.50 -1.00 129.50 2115 ---- ---- ---- ---- 127.50 -1.10 128.60 2120 ---- ---- ---- ---- 126.60 -1.00 127.60 2125 ---- ---- ---- ---- 125.70 -1.00 126.70 2130 ---- ---- ---- ---- 124.70 -1.10 125.80 2135 ---- ---- ---- ---- 123.80 -1.10 124.90 2140 ---- ---- ---- ---- 122.90 -1.10 124.00 2145 ---- ---- ---- ---- 122.10 -1.00 123.10 2150 ---- ---- ---- ---- 121.20 -1.00 122.20 2155 ---- ---- ---- ---- 120.30 -1.00 121.30 2160 ---- ---- ---- ---- 119.40 -1.00 120.40 2165 ---- ---- ---- ---- 118.60 -1.00 119.60 2170 ---- ---- ---- ---- 117.70 -1.00 118.70 2175 ---- ---- ---- ---- 116.90 -1.00 117.90 2180 ---- ---- ---- ---- 116.10 -1.00 117.10 2185 ---- ---- ---- ---- 115.20 -1.00 116.20 2190 ---- ---- ---- ---- 114.40 -1.00 115.40 2195 ---- ---- ---- ---- 113.60 -1.00 114.60 2200 ---- ---- ---- ---- 112.80 -1.00 113.80 2205 ---- ---- ---- ---- 112.00 -1.00 113.00 2210 ---- ---- ---- ---- 111.20 -1.00 112.20 2215 ---- ---- ---- ---- 110.50 -.90 111.40 2220 ---- ---- ---- ---- 109.70 -.90 110.60 2225 ---- ---- ---- ---- 108.90 -1.00 109.90 2230 ---- ---- ---- ---- 108.20 -.90 109.10 2235 ---- ---- ---- ---- 107.40 -.90 108.30 2240 ---- ---- ---- ---- 106.70 -.90 107.60 2245 ---- ---- ---- ---- 105.90 -.90 106.80 2250 ---- ---- ---- ---- 105.20 -.90 106.10 2255 ---- ---- ---- ---- 104.50 -.90 105.40 2260 ---- ---- ---- ---- 103.80 -.90 104.70 2265 ---- ---- ---- ---- 103.00 -.90 103.90 2270 ---- ---- ---- ---- 102.30 -.90 103.20 2275 ---- ---- ---- ---- 101.60 -.90 102.50 2280 ---- ---- ---- ---- 101.00 -.80 101.80 2285 ---- ---- ---- ---- 100.30 -.90 101.20 2290 ---- ---- ---- ---- 99.60 -.90 100.50 2295 ---- ---- ---- ---- 98.90 -.90 99.80 2300 ---- ---- ---- ---- 98.30 -.80 99.10 2305 ---- ---- ---- ---- 97.60 -.90 98.50 2310 ---- ---- ---- ---- 96.90 -.90 97.80 2315 ---- ---- ---- ---- 96.30 -.90 97.20 2320 ---- ---- ---- ---- 95.70 -.80 96.50 2325 ---- ---- ---- ---- 95.00 -.90 95.90 2330 ---- ---- ---- ---- 94.40 -.80 95.20 2335 ---- ---- ---- ---- 93.80 -.80 94.60 2340 ---- ---- ---- ---- 93.20 -.80 94.00 2345 ---- ---- ---- ---- 92.60 -.80 93.40 2350 ---- ---- ---- ---- 92.00 -.80 92.80 2355 ---- ---- ---- ---- 91.40 -.80 92.20 2360 ---- ---- ---- ---- 90.80 -.80 91.60 2365 ---- ---- ---- ---- 90.20 -.80 91.00 2370 ---- ---- ---- ---- 89.60 -.80 90.40 2375 ---- ---- ---- ---- 89.00 -.80 89.80 2380 ---- ---- ---- ---- 88.40 -.80 89.20 2390 ---- ---- ---- ---- 87.30 -.80 88.10 2400 ---- ---- ---- ---- 86.20 -.80 87.00 2410 ---- ---- ---- ---- 85.10 -.80 85.90 2420 ---- ---- ---- ---- 84.10 -.80 84.90 2425 ---- ---- ---- ---- 83.60 -.70 84.30 2430 ---- ---- ---- ---- 83.10 -.70 83.80 2440 ---- ---- ---- ---- 82.00 -.80 82.80 2450 ---- ---- ---- ---- 81.00 -.80 81.80 2460 ---- ---- ---- ---- 80.10 -.70 80.80 2470 ---- ---- ---- ---- 79.10 -.70 79.80 2475 ---- ---- ---- ---- 78.70 -.70 79.40 2500 ---- ---- ---- ---- 76.40 -.70 77.10 2525 ---- ---- ---- ---- 74.20 -.70 74.90 2550 ---- ---- ---- ---- 72.20 -.70 72.90 2575 ---- ---- ---- ---- 70.20 -.70 70.90 2600 ---- ---- ---- ---- 68.40 -.60 69.00 2625 ---- ---- ---- ---- 66.60 -.70 67.30 2650 ---- ---- ---- ---- 65.00 -.60 65.60 950 ---- ---- ---- ---- 927.30 -2.70 930.00 975 ---- ---- ---- ---- 902.30 -2.70 905.00 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 873.50 -2.70 876.20 1050 ---- ---- ---- ---- 848.50 -2.70 851.20 1075 ---- ---- ---- ---- 823.50 -2.70 826.20 1100 ---- ---- ---- ---- 798.80 -2.60 801.40 1125 ---- ---- ---- ---- 774.40 -2.60 777.00 1150 ---- ---- ---- ---- 750.40 -2.50 752.90 1175 ---- ---- ---- ---- 726.60 -2.40 729.00 1200 ---- ---- ---- ---- 703.10 -2.40 705.50 1220 ---- ---- ---- ---- 684.40 -2.40 686.80 1225 ---- ---- ---- ---- 679.80 -2.40 682.20 1230 ---- ---- ---- ---- 675.20 -2.30 677.50 1240 ---- ---- ---- ---- 666.00 -2.30 668.30 1250 ---- ---- ---- ---- 656.80 -2.30 659.10 1260 ---- ---- ---- ---- 647.70 -2.30 650.00 1270 ---- ---- ---- ---- 638.60 -2.30 640.90 1275 ---- ---- ---- ---- 634.10 -2.30 636.40 1280 ---- ---- ---- ---- 629.60 -2.30 631.90 1290 ---- ---- ---- ---- 620.60 -2.20 622.80 1300 ---- ---- ---- ---- 611.60 -2.30 613.90 1310 ---- ---- ---- ---- 602.70 -2.20 604.90 1315 ---- ---- ---- ---- 598.30 -2.20 600.50 1320 ---- ---- ---- ---- 593.90 -2.20 596.10 1325 ---- ---- ---- ---- 589.40 -2.20 591.60 1330 ---- ---- ---- ---- 585.00 -2.20 587.20 1335 ---- ---- ---- ---- 580.60 -2.20 582.80 1340 ---- ---- ---- ---- 576.20 -2.20 578.40 1345 ---- ---- ---- ---- 571.80 -2.20 574.00 1350 ---- ---- ---- ---- 567.50 -2.10 569.60 1355 ---- ---- ---- ---- 563.10 -2.20 565.30 1360 ---- ---- ---- ---- 558.80 -2.10 560.90 1365 ---- ---- ---- ---- 554.40 -2.20 556.60 1370 ---- ---- ---- ---- 550.10 -2.10 552.20 1375 ---- ---- ---- ---- 545.80 -2.10 547.90 1380 ---- ---- ---- ---- 541.50 -2.10 543.60 1385 ---- ---- ---- ---- 537.10 -2.20 539.30 1390 ---- ---- ---- ---- 532.90 -2.10 535.00 1395 ---- ---- ---- ---- 528.60 -2.10 530.70 1400 ---- ---- ---- ---- 524.30 -2.10 526.40 1405 ---- ---- ---- ---- 520.00 -2.10 522.10 1410 ---- ---- ---- ---- 515.80 -2.10 517.90 1415 ---- ---- ---- ---- 511.60 -2.00 513.60 1420 ---- ---- ---- ---- 507.30 -2.10 509.40 1425 ---- ---- ---- ---- 503.10 -2.10 505.20 1430 ---- ---- ---- ---- 498.90 -2.10 501.00 1435 ---- ---- ---- ---- 494.80 -2.00 496.80 1440 ---- ---- ---- ---- 490.60 -2.00 492.60 1445 ---- ---- ---- ---- 486.50 -2.00 488.50 1450 ---- ---- ---- ---- 482.30 -2.00 484.30 1455 ---- ---- ---- ---- 478.20 -2.00 480.20 1460 ---- ---- ---- ---- 474.10 -2.00 476.10 1465 ---- ---- ---- ---- 470.00 -2.00 472.00 1470 ---- ---- ---- ---- 466.00 -2.00 468.00 1475 ---- ---- ---- ---- 461.90 -2.00 463.90 1480 ---- ---- ---- ---- 457.90 -2.00 459.90 1485 ---- ---- ---- ---- 453.90 -2.00 455.90 1490 ---- ---- ---- ---- 449.90 -2.00 451.90 1495 ---- ---- ---- ---- 446.00 -1.90 447.90 1500 ---- ---- ---- ---- 442.00 -2.00 444.00 1505 ---- ---- ---- ---- 438.10 -2.00 440.10 1510 ---- ---- ---- ---- 434.20 -2.00 436.20 1515 ---- ---- ---- ---- 430.40 -1.90 432.30 1520 ---- ---- ---- ---- 426.50 -1.90 428.40 1525 ---- ---- ---- ---- 422.70 -1.90 424.60 1530 ---- ---- ---- ---- 418.90 -1.90 420.80 1535 ---- ---- ---- ---- 415.10 -1.90 417.00 1540 ---- ---- ---- ---- 411.40 -1.90 413.30 1545 ---- ---- ---- ---- 407.60 -1.90 409.50 1550 ---- ---- ---- ---- 403.90 -1.90 405.80 1555 ---- ---- ---- ---- 400.30 -1.80 402.10 1560 ---- ---- ---- ---- 396.60 -1.90 398.50 1565 ---- ---- ---- ---- 393.00 -1.80 394.80 1570 ---- ---- ---- ---- 389.40 -1.80 391.20 1575 ---- ---- ---- ---- 385.80 -1.80 387.60 1580 ---- ---- ---- ---- 382.20 -1.80 384.00 1585 ---- ---- ---- ---- 378.70 -1.80 380.50 1590 ---- ---- ---- ---- 375.20 -1.80 377.00 1595 ---- ---- ---- ---- 371.70 -1.80 373.50 1600 ---- ---- ---- ---- 368.20 -1.80 370.00 1605 ---- ---- ---- ---- 364.80 -1.80 366.60 1610 ---- ---- ---- ---- 361.40 -1.80 363.20 1615 ---- ---- ---- ---- 358.00 -1.80 359.80 1620 ---- ---- ---- ---- 354.70 -1.70 356.40 1625 ---- ---- ---- ---- 351.30 -1.80 353.10 1630 ---- ---- ---- ---- 348.00 -1.80 349.80 1635 ---- ---- ---- ---- 344.80 -1.70 346.50 1640 ---- ---- ---- ---- 341.50 -1.80 343.30 1645 ---- ---- ---- ---- 338.30 -1.70 340.00 1650 ---- ---- ---- ---- 335.10 -1.70 336.80 1655 ---- ---- ---- ---- 331.90 -1.80 333.70 1660 ---- ---- ---- ---- 328.80 -1.70 330.50 1665 ---- ---- ---- ---- 325.70 -1.70 327.40 1670 ---- ---- ---- ---- 322.60 -1.70 324.30 1675 ---- ---- ---- ---- 319.50 -1.70 321.20 1680 ---- ---- ---- ---- 316.50 -1.70 318.20 1685 ---- ---- ---- ---- 313.50 -1.70 315.20 1690 ---- ---- ---- ---- 310.50 -1.70 312.20 1695 ---- ---- ---- ---- 307.60 -1.60 309.20 1700 ---- ---- ---- ---- 304.70 -1.60 306.30 1705 ---- ---- ---- ---- 301.80 -1.60 303.40 1710 ---- ---- ---- ---- 298.90 -1.60 300.50 1715 ---- ---- ---- ---- 296.10 -1.60 297.70 1720 ---- ---- ---- ---- 293.20 -1.70 294.90 1725 ---- ---- ---- ---- 290.50 -1.60 292.10 1730 ---- ---- ---- ---- 287.70 -1.60 289.30 1735 ---- ---- ---- ---- 285.00 -1.60 286.60 1740 ---- ---- ---- ---- 282.30 -1.60 283.90 1745 ---- ---- ---- ---- 279.70 -1.50 281.20 1750 ---- ---- ---- ---- 277.00 -1.60 278.60 1755 ---- ---- ---- ---- 274.40 -1.60 276.00 1760 ---- ---- ---- ---- 271.90 -1.50 273.40 1765 ---- ---- ---- ---- 269.40 -1.50 270.90 1770 ---- ---- ---- ---- 266.90 -1.50 268.40 1775 ---- ---- ---- ---- 264.40 -1.50 265.90 1780 ---- ---- ---- ---- 262.00 -1.50 263.50 1785 ---- ---- ---- ---- 259.60 -1.50 261.10 1790 ---- ---- ---- ---- 257.20 -1.50 258.70 1795 ---- ---- ---- ---- 254.90 -1.50 256.40 1800 ---- ---- ---- ---- 252.60 -1.50 254.10 1805 ---- ---- ---- ---- 250.40 -1.40 251.80 1810 ---- ---- ---- ---- 248.10 -1.50 249.60 1815 ---- ---- ---- ---- 246.00 -1.40 247.40 1820 ---- ---- ---- ---- 243.80 -1.50 245.30 1825 ---- ---- ---- ---- 241.70 -1.40 243.10 1830 ---- ---- ---- ---- 239.60 -1.50 241.10 1835 ---- ---- ---- ---- 237.60 -1.40 239.00 1840 ---- ---- ---- ---- 235.60 -1.40 237.00 1845 ---- ---- ---- ---- 233.60 -1.40 235.00 1850 ---- ---- ---- ---- 231.70 -1.40 233.10 1855 ---- ---- ---- ---- 229.80 -1.40 231.20 1860 ---- ---- ---- ---- 227.90 -1.40 229.30 1865 ---- ---- ---- ---- 226.10 -1.40 227.50 1870 ---- ---- ---- ---- 224.30 -1.40 225.70 1875 ---- ---- ---- ---- 222.50 -1.40 223.90 1880 ---- ---- ---- ---- 220.80 -1.30 222.10 1885 ---- ---- ---- ---- 219.10 -1.30 220.40 1890 ---- ---- ---- ---- 217.40 -1.30 218.70 1895 ---- ---- ---- ---- 215.70 -1.30 217.00 1900 ---- ---- ---- ---- 214.00 -1.40 215.40 1905 ---- ---- ---- ---- 212.40 -1.30 213.70 1910 ---- ---- ---- ---- 210.80 -1.30 212.10 1915 ---- ---- ---- ---- 209.20 -1.30 210.50 1920 ---- ---- ---- ---- 207.60 -1.30 208.90 1925 ---- ---- ---- ---- 206.00 -1.30 207.30 1930 ---- ---- ---- ---- 204.50 -1.30 205.80 1935 ---- ---- ---- ---- 202.90 -1.30 204.20 1940 ---- ---- ---- ---- 201.40 -1.30 202.70 1945 ---- ---- ---- ---- 199.90 -1.20 201.10 1950 ---- ---- ---- ---- 198.40 -1.20 199.60 1955 ---- ---- ---- ---- 196.90 -1.20 198.10 1960 ---- ---- ---- ---- 195.40 -1.30 196.70 1965 ---- ---- ---- ---- 194.00 -1.20 195.20 1970 ---- ---- ---- ---- 192.50 -1.30 193.80 1975 ---- ---- ---- ---- 191.10 -1.20 192.30 1980 ---- ---- ---- ---- 189.70 -1.30 191.00 1985 ---- ---- ---- ---- 188.40 -1.20 189.60 1990 ---- ---- ---- ---- 187.00 -1.20 188.20 1995 ---- ---- ---- ---- 185.70 -1.20 186.90 2000 ---- ---- ---- ---- 184.40 -1.20 185.60 2005 ---- ---- ---- ---- 183.10 -1.20 184.30 2010 ---- ---- ---- ---- 181.80 -1.20 183.00 2015 ---- ---- ---- ---- 180.60 -1.20 181.80 2020 ---- ---- ---- ---- 179.40 -1.10 180.50 2025 ---- ---- ---- ---- 178.20 -1.10 179.30 2030 ---- ---- ---- ---- 177.00 -1.10 178.10 2035 ---- ---- ---- ---- 175.80 -1.10 176.90 2040 ---- ---- ---- ---- 174.60 -1.20 175.80 2045 ---- ---- ---- ---- 173.50 -1.10 174.60 2050 ---- ---- ---- ---- 172.30 -1.20 173.50 2055 ---- ---- ---- ---- 171.20 -1.20 172.40 2060 ---- ---- ---- ---- 170.10 -1.20 171.30 2065 ---- ---- ---- ---- 169.00 -1.20 170.20 2070 ---- ---- ---- ---- 168.00 -1.10 169.10 2075 ---- ---- ---- ---- 166.90 -1.10 168.00 2080 ---- ---- ---- ---- 165.90 -1.10 167.00 2085 ---- ---- ---- ---- 164.80 -1.10 165.90 2090 ---- ---- ---- ---- 163.80 -1.10 164.90 2095 ---- ---- ---- ---- 162.80 -1.10 163.90 2100 ---- ---- ---- ---- 161.80 -1.10 162.90 2105 ---- ---- ---- ---- 160.80 -1.10 161.90 2110 ---- ---- ---- ---- 159.80 -1.10 160.90 2115 ---- ---- ---- ---- 158.80 -1.10 159.90 2120 ---- ---- ---- ---- 157.90 -1.00 158.90 2125 ---- ---- ---- ---- 156.90 -1.10 158.00 2130 ---- ---- ---- ---- 156.00 -1.00 157.00 2135 ---- ---- ---- ---- 155.10 -1.00 156.10 2140 ---- ---- ---- ---- 154.10 -1.10 155.20 2145 ---- ---- ---- ---- 153.20 -1.10 154.30 2150 ---- ---- ---- ---- 152.30 -1.10 153.40 2155 ---- ---- ---- ---- 151.50 -1.00 152.50 2160 ---- ---- ---- ---- 150.60 -1.00 151.60 2165 ---- ---- ---- ---- 149.70 -1.00 150.70 2170 ---- ---- ---- ---- 148.90 -1.00 149.90 2175 ---- ---- ---- ---- 148.00 -1.00 149.00 2180 ---- ---- ---- ---- 147.20 -1.00 148.20 2185 ---- ---- ---- ---- 146.30 -1.00 147.30 2190 ---- ---- ---- ---- 145.50 -1.00 146.50 2195 ---- ---- ---- ---- 144.70 -1.00 145.70 2200 ---- ---- ---- ---- 143.90 -1.00 144.90 2205 ---- ---- ---- ---- 143.10 -1.00 144.10 2210 ---- ---- ---- ---- 142.30 -1.00 143.30 2215 ---- ---- ---- ---- 141.60 -.90 142.50 2220 ---- ---- ---- ---- 140.80 -1.00 141.80 2225 ---- ---- ---- ---- 140.00 -1.00 141.00 2230 ---- ---- ---- ---- 139.30 -.90 140.20 2235 ---- ---- ---- ---- 138.50 -1.00 139.50 2240 ---- ---- ---- ---- 137.80 -1.00 138.80 2245 ---- ---- ---- ---- 137.10 -.90 138.00 2250 ---- ---- ---- ---- 136.40 -.90 137.30 2255 ---- ---- ---- ---- 135.60 -1.00 136.60 2260 ---- ---- ---- ---- 134.90 -1.00 135.90 2265 ---- ---- ---- ---- 134.20 -1.00 135.20 2270 ---- ---- ---- ---- 133.60 -.90 134.50 2275 ---- ---- ---- ---- 132.90 -.90 133.80 2280 ---- ---- ---- ---- 132.20 -.90 133.10 2285 ---- ---- ---- ---- 131.50 -1.00 132.50 2290 ---- ---- ---- ---- 130.90 -.90 131.80 2295 ---- ---- ---- ---- 130.20 -.90 131.10 2300 ---- ---- ---- ---- 129.60 -.90 130.50 2305 ---- ---- ---- ---- 129.00 -.90 129.90 2310 ---- ---- ---- ---- 128.30 -.90 129.20 2315 ---- ---- ---- ---- 127.70 -.90 128.60 2320 ---- ---- ---- ---- 127.10 -.90 128.00 2325 ---- ---- ---- ---- 126.50 -.90 127.40 2330 ---- ---- ---- ---- 125.90 -.90 126.80 2335 ---- ---- ---- ---- 125.30 -.90 126.20 2340 ---- ---- ---- ---- 124.70 -.90 125.60 2345 ---- ---- ---- ---- 124.10 -.90 125.00 2350 ---- ---- ---- ---- 123.50 -.90 124.40 2355 ---- ---- ---- ---- 123.00 -.80 123.80 2360 ---- ---- ---- ---- 122.40 -.90 123.30 2365 ---- ---- ---- ---- 121.80 -.90 122.70 2370 ---- ---- ---- ---- 121.30 -.80 122.10 2375 ---- ---- ---- ---- 120.70 -.90 121.60 2380 ---- ---- ---- ---- 120.20 -.80 121.00 2390 ---- ---- ---- ---- 119.10 -.90 120.00 2400 ---- ---- ---- ---- 118.10 -.80 118.90 2410 ---- ---- ---- ---- 117.10 -.80 117.90 2420 ---- ---- ---- ---- 116.10 -.80 116.90 2425 ---- ---- ---- ---- 115.60 -.80 116.40 2430 ---- ---- ---- ---- 115.10 -.80 115.90 2440 ---- ---- ---- ---- 114.10 -.90 115.00 2450 ---- ---- ---- ---- 113.20 -.80 114.00 2460 ---- ---- ---- ---- 112.30 -.80 113.10 2470 ---- ---- ---- ---- 111.40 -.80 112.20 2475 ---- ---- ---- ---- 110.90 -.80 111.70 2480 ---- ---- ---- ---- 110.50 -.80 111.30 2500 ---- ---- ---- ---- 108.80 -.80 109.60 2525 ---- ---- ---- ---- 106.80 -.80 107.60 2550 ---- ---- ---- ---- 104.90 -.70 105.60 2575 ---- ---- ---- ---- 103.00 -.80 103.80 2600 ---- ---- ---- ---- 101.30 -.70 102.00 2625 ---- ---- ---- ---- 99.70 -.70 100.40 2650 ---- ---- ---- ---- 98.10 -.70 98.80 2675 ---- ---- ---- ---- 96.60 -.70 97.30 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 845.80 -2.50 848.30 1100 ---- ---- ---- ---- 821.60 -2.50 824.10 1125 ---- ---- ---- ---- 797.80 -2.50 800.30 1150 ---- ---- ---- ---- 774.30 -2.40 776.70 1175 ---- ---- ---- ---- 751.10 -2.30 753.40 1200 ---- ---- ---- ---- 728.10 -2.30 730.40 1225 ---- ---- ---- ---- 705.40 -2.20 707.60 1250 ---- ---- ---- ---- 682.90 -2.20 685.10 1270 ---- ---- ---- ---- 665.20 -2.10 667.30 1275 ---- ---- ---- ---- 660.80 -2.10 662.90 1280 ---- ---- ---- ---- 656.30 -2.20 658.50 1290 ---- ---- ---- ---- 647.60 -2.10 649.70 1300 ---- ---- ---- ---- 638.80 -2.10 640.90 1310 ---- ---- ---- ---- 630.10 -2.10 632.20 1320 ---- ---- ---- ---- 621.40 -2.10 623.50 1325 ---- ---- ---- ---- 617.10 -2.10 619.20 1330 ---- ---- ---- ---- 612.80 -2.10 614.90 1340 ---- ---- ---- ---- 604.20 -2.10 606.30 1350 ---- ---- ---- ---- 595.70 -2.00 597.70 1360 ---- ---- ---- ---- 587.20 -2.00 589.20 1370 ---- ---- ---- ---- 578.70 -2.00 580.70 1375 ---- ---- ---- ---- 574.50 -1.90 576.40 1380 ---- ---- ---- ---- 570.20 -2.00 572.20 1385 ---- ---- ---- ---- 566.00 -2.00 568.00 1390 ---- ---- ---- ---- 561.80 -2.00 563.80 1395 ---- ---- ---- ---- 557.70 -1.90 559.60 1400 ---- ---- ---- ---- 553.50 -1.90 555.40 1405 ---- ---- ---- ---- 549.30 -2.00 551.30 1410 ---- ---- ---- ---- 545.20 -1.90 547.10 1415 ---- ---- ---- ---- 541.00 -2.00 543.00 1420 ---- ---- ---- ---- 536.90 -1.90 538.80 1425 ---- ---- ---- ---- 532.70 -2.00 534.70 1430 ---- ---- ---- ---- 528.60 -2.00 530.60 1435 ---- ---- ---- ---- 524.50 -2.00 526.50 1440 ---- ---- ---- ---- 520.40 -2.00 522.40 1445 ---- ---- ---- ---- 516.40 -1.90 518.30 1450 ---- ---- ---- ---- 512.30 -1.90 514.20 1455 ---- ---- ---- ---- 508.30 -1.90 510.20 1460 ---- ---- ---- ---- 504.20 -1.90 506.10 1465 ---- ---- ---- ---- 500.20 -1.90 502.10 1470 ---- ---- ---- ---- 496.20 -1.90 498.10 1475 ---- ---- ---- ---- 492.20 -1.90 494.10 1480 ---- ---- ---- ---- 488.20 -1.90 490.10 1485 ---- ---- ---- ---- 484.30 -1.80 486.10 1490 ---- ---- ---- ---- 480.40 -1.80 482.20 1495 ---- ---- ---- ---- 476.40 -1.90 478.30 1500 ---- ---- ---- ---- 472.50 -1.90 474.40 1505 ---- ---- ---- ---- 468.70 -1.80 470.50 1510 ---- ---- ---- ---- 464.80 -1.80 466.60 1515 ---- ---- ---- ---- 461.00 -1.80 462.80 1520 ---- ---- ---- ---- 457.10 -1.80 458.90 1525 ---- ---- ---- ---- 453.30 -1.80 455.10 1530 ---- ---- ---- ---- 449.60 -1.80 451.40 1535 ---- ---- ---- ---- 445.80 -1.80 447.60 1540 ---- ---- ---- ---- 442.10 -1.80 443.90 1545 ---- ---- ---- ---- 438.40 -1.70 440.10 1550 ---- ---- ---- ---- 434.70 -1.70 436.40 1555 ---- ---- ---- ---- 431.00 -1.80 432.80 1560 ---- ---- ---- ---- 427.40 -1.70 429.10 1565 ---- ---- ---- ---- 423.70 -1.80 425.50 1570 ---- ---- ---- ---- 420.10 -1.80 421.90 1575 ---- ---- ---- ---- 416.60 -1.70 418.30 1580 ---- ---- ---- ---- 413.00 -1.70 414.70 1585 ---- ---- ---- ---- 409.50 -1.70 411.20 1590 ---- ---- ---- ---- 406.00 -1.70 407.70 1595 ---- ---- ---- ---- 402.50 -1.70 404.20 1600 ---- ---- ---- ---- 399.00 -1.70 400.70 1605 ---- ---- ---- ---- 395.60 -1.70 397.30 1610 ---- ---- ---- ---- 392.20 -1.70 393.90 1615 ---- ---- ---- ---- 388.80 -1.70 390.50 1620 ---- ---- ---- ---- 385.50 -1.60 387.10 1625 ---- ---- ---- ---- 382.10 -1.70 383.80 1630 ---- ---- ---- ---- 378.80 -1.70 380.50 1635 ---- ---- ---- ---- 375.60 -1.60 377.20 1640 ---- ---- ---- ---- 372.30 -1.70 374.00 1645 ---- ---- ---- ---- 369.10 -1.60 370.70 1650 ---- ---- ---- ---- 365.90 -1.60 367.50 1655 ---- ---- ---- ---- 362.70 -1.60 364.30 1660 ---- ---- ---- ---- 359.60 -1.60 361.20 1665 ---- ---- ---- ---- 356.40 -1.70 358.10 1670 ---- ---- ---- ---- 353.40 -1.60 355.00 1675 ---- ---- ---- ---- 350.30 -1.60 351.90 1680 ---- ---- ---- ---- 347.30 -1.50 348.80 1685 ---- ---- ---- ---- 344.20 -1.60 345.80 1690 ---- ---- ---- ---- 341.30 -1.50 342.80 1695 ---- ---- ---- ---- 338.30 -1.60 339.90 1700 ---- ---- ---- ---- 335.40 -1.60 337.00 1705 ---- ---- ---- ---- 332.50 -1.60 334.10 1710 ---- ---- ---- ---- 329.60 -1.60 331.20 1715 ---- ---- ---- ---- 326.80 -1.50 328.30 1720 ---- ---- ---- ---- 324.00 -1.50 325.50 1725 ---- ---- ---- ---- 321.20 -1.50 322.70 1730 ---- ---- ---- ---- 318.50 -1.50 320.00 1735 ---- ---- ---- ---- 315.70 -1.60 317.30 1740 ---- ---- ---- ---- 313.00 -1.60 314.60 1745 ---- ---- ---- ---- 310.40 -1.50 311.90 1750 ---- ---- ---- ---- 307.80 -1.40 309.20 1755 ---- ---- ---- ---- 305.10 -1.50 306.60 1760 ---- ---- ---- ---- 302.60 -1.50 304.10 1765 ---- ---- ---- ---- 300.00 -1.50 301.50 1770 ---- ---- ---- ---- 297.50 -1.50 299.00 1775 ---- ---- ---- ---- 295.00 -1.50 296.50 1780 ---- ---- ---- ---- 292.60 -1.40 294.00 1785 ---- ---- ---- ---- 290.10 -1.50 291.60 1790 ---- ---- ---- ---- 287.70 -1.50 289.20 1795 ---- ---- ---- ---- 285.40 -1.40 286.80 1800 ---- ---- ---- ---- 283.00 -1.40 284.40 1805 ---- ---- ---- ---- 280.70 -1.40 282.10 1810 ---- ---- ---- ---- 278.40 -1.40 279.80 1815 ---- ---- ---- ---- 276.20 -1.40 277.60 1820 ---- ---- ---- ---- 273.90 -1.40 275.30 1825 ---- ---- ---- ---- 271.70 -1.40 273.10 1830 ---- ---- ---- ---- 269.60 -1.40 271.00 1835 ---- ---- ---- ---- 267.40 -1.40 268.80 1840 ---- ---- ---- ---- 265.30 -1.40 266.70 1845 ---- ---- ---- ---- 263.20 -1.40 264.60 1850 ---- ---- ---- ---- 261.20 -1.30 262.50 1855 ---- ---- ---- ---- 259.20 -1.30 260.50 1860 ---- ---- ---- ---- 257.20 -1.30 258.50 1865 ---- ---- ---- ---- 255.20 -1.30 256.50 1870 ---- ---- ---- ---- 253.20 -1.40 254.60 1875 ---- ---- ---- ---- 251.30 -1.30 252.60 1880 ---- ---- ---- ---- 249.40 -1.40 250.80 1885 ---- ---- ---- ---- 247.60 -1.30 248.90 1890 ---- ---- ---- ---- 245.70 -1.30 247.00 1895 ---- ---- ---- ---- 243.90 -1.30 245.20 1900 ---- ---- ---- ---- 242.20 -1.20 243.40 1905 ---- ---- ---- ---- 240.40 -1.30 241.70 1910 ---- ---- ---- ---- 238.70 -1.20 239.90 1915 ---- ---- ---- ---- 237.00 -1.20 238.20 1920 ---- ---- ---- ---- 235.30 -1.30 236.60 1925 ---- ---- ---- ---- 233.60 -1.30 234.90 1930 ---- ---- ---- ---- 232.00 -1.30 233.30 1935 ---- ---- ---- ---- 230.40 -1.20 231.60 1940 ---- ---- ---- ---- 228.80 -1.30 230.10 1945 ---- ---- ---- ---- 227.30 -1.20 228.50 1950 ---- ---- ---- ---- 225.70 -1.30 227.00 1955 ---- ---- ---- ---- 224.20 -1.20 225.40 1960 ---- ---- ---- ---- 222.70 -1.20 223.90 1965 ---- ---- ---- ---- 221.30 -1.20 222.50 1970 ---- ---- ---- ---- 219.80 -1.20 221.00 1975 ---- ---- ---- ---- 218.40 -1.20 219.60 1980 ---- ---- ---- ---- 217.00 -1.20 218.20 1985 ---- ---- ---- ---- 215.60 -1.20 216.80 1990 ---- ---- ---- ---- 214.20 -1.20 215.40 1995 ---- ---- ---- ---- 212.90 -1.20 214.10 2000 ---- ---- ---- ---- 211.60 -1.10 212.70 2005 ---- ---- ---- ---- 210.30 -1.10 211.40 2010 ---- ---- ---- ---- 209.00 -1.10 210.10 2015 ---- ---- ---- ---- 207.70 -1.20 208.90 2020 ---- ---- ---- ---- 206.50 -1.10 207.60 2025 ---- ---- ---- ---- 205.20 -1.20 206.40 2030 ---- ---- ---- ---- 204.00 -1.20 205.20 2035 ---- ---- ---- ---- 202.80 -1.20 204.00 2040 ---- ---- ---- ---- 201.60 -1.20 202.80 2045 ---- ---- ---- ---- 200.50 -1.10 201.60 2050 ---- ---- ---- ---- 199.30 -1.20 200.50 2055 ---- ---- ---- ---- 198.20 -1.10 199.30 2060 ---- ---- ---- ---- 197.10 -1.10 198.20 2065 ---- ---- ---- ---- 196.00 -1.10 197.10 2070 ---- ---- ---- ---- 194.90 -1.10 196.00 2075 ---- ---- ---- ---- 193.80 -1.10 194.90 2080 ---- ---- ---- ---- 192.70 -1.10 193.80 2085 ---- ---- ---- ---- 191.70 -1.10 192.80 2090 ---- ---- ---- ---- 190.70 -1.00 191.70 2095 ---- ---- ---- ---- 189.60 -1.10 190.70 2100 ---- ---- ---- ---- 188.60 -1.10 189.70 2105 ---- ---- ---- ---- 187.60 -1.10 188.70 2110 ---- ---- ---- ---- 186.60 -1.10 187.70 2115 ---- ---- ---- ---- 185.70 -1.00 186.70 2120 ---- ---- ---- ---- 184.70 -1.00 185.70 2125 ---- ---- ---- ---- 183.70 -1.10 184.80 2130 ---- ---- ---- ---- 182.80 -1.00 183.80 2135 ---- ---- ---- ---- 181.80 -1.10 182.90 2140 ---- ---- ---- ---- 180.90 -1.10 182.00 2145 ---- ---- ---- ---- 180.00 -1.00 181.00 2150 ---- ---- ---- ---- 179.10 -1.00 180.10 2155 ---- ---- ---- ---- 178.20 -1.00 179.20 2160 ---- ---- ---- ---- 177.30 -1.00 178.30 2165 ---- ---- ---- ---- 176.50 -1.00 177.50 2170 ---- ---- ---- ---- 175.60 -1.00 176.60 2175 ---- ---- ---- ---- 174.70 -1.00 175.70 2180 ---- ---- ---- ---- 173.90 -1.00 174.90 2185 ---- ---- ---- ---- 173.10 -1.00 174.10 2190 ---- ---- ---- ---- 172.20 -1.00 173.20 2195 ---- ---- ---- ---- 171.40 -1.00 172.40 2200 ---- ---- ---- ---- 170.60 -1.00 171.60 2205 ---- ---- ---- ---- 169.80 -1.00 170.80 2210 ---- ---- ---- ---- 169.00 -1.00 170.00 2215 ---- ---- ---- ---- 168.20 -1.00 169.20 2220 ---- ---- ---- ---- 167.50 -1.00 168.50 2225 ---- ---- ---- ---- 166.70 -1.00 167.70 2230 ---- ---- ---- ---- 166.00 -.90 166.90 2235 ---- ---- ---- ---- 165.20 -1.00 166.20 2240 ---- ---- ---- ---- 164.50 -.90 165.40 2245 ---- ---- ---- ---- 163.80 -.90 164.70 2250 ---- ---- ---- ---- 163.00 -1.00 164.00 2255 ---- ---- ---- ---- 162.30 -1.00 163.30 2260 ---- ---- ---- ---- 161.60 -1.00 162.60 2265 ---- ---- ---- ---- 160.90 -1.00 161.90 2270 ---- ---- ---- ---- 160.20 -1.00 161.20 2275 ---- ---- ---- ---- 159.60 -.90 160.50 2280 ---- ---- ---- ---- 158.90 -.90 159.80 2285 ---- ---- ---- ---- 158.20 -1.00 159.20 2290 ---- ---- ---- ---- 157.60 -.90 158.50 2295 ---- ---- ---- ---- 156.90 -.90 157.80 2300 ---- ---- ---- ---- 156.30 -.90 157.20 2305 ---- ---- ---- ---- 155.60 -1.00 156.60 2310 ---- ---- ---- ---- 155.00 -.90 155.90 2315 ---- ---- ---- ---- 154.40 -.90 155.30 2320 ---- ---- ---- ---- 153.80 -.90 154.70 2325 ---- ---- ---- ---- 153.20 -.90 154.10 2330 ---- ---- ---- ---- 152.60 -.90 153.50 2335 ---- ---- ---- ---- 152.00 -.90 152.90 2340 ---- ---- ---- ---- 151.40 -.90 152.30 2345 ---- ---- ---- ---- 150.80 -.90 151.70 2350 ---- ---- ---- ---- 150.20 -.90 151.10 2355 ---- ---- ---- ---- 149.70 -.90 150.60 2360 ---- ---- ---- ---- 149.10 -.90 150.00 2365 ---- ---- ---- ---- 148.60 -.80 149.40 2370 ---- ---- ---- ---- 148.00 -.90 148.90 2375 ---- ---- ---- ---- 147.50 -.90 148.40 2380 ---- ---- ---- ---- 146.90 -.90 147.80 2385 ---- ---- ---- ---- 146.40 -.90 147.30 2390 ---- ---- ---- ---- 145.90 -.90 146.80 2400 ---- ---- ---- ---- 144.90 -.80 145.70 2410 ---- ---- ---- ---- 143.90 -.80 144.70 2420 ---- ---- ---- ---- 142.90 -.80 143.70 2425 ---- ---- ---- ---- 142.40 -.80 143.20 2430 ---- ---- ---- ---- 141.90 -.90 142.80 2440 ---- ---- ---- ---- 141.00 -.80 141.80 2450 ---- ---- ---- ---- 140.10 -.80 140.90 2460 ---- ---- ---- ---- 139.20 -.80 140.00 2470 ---- ---- ---- ---- 138.30 -.80 139.10 2475 ---- ---- ---- ---- 137.80 -.90 138.70 2480 ---- ---- ---- ---- 137.40 -.80 138.20 2500 ---- ---- ---- ---- 135.80 -.80 136.60 2525 ---- ---- ---- ---- 133.80 -.80 134.60 2550 ---- ---- ---- ---- 131.90 -.80 132.70 2575 ---- ---- ---- ---- 130.20 -.70 130.90 2600 ---- ---- ---- ---- 128.50 -.80 129.30 2625 ---- ---- ---- ---- 126.90 -.80 127.70 2650 ---- ---- ---- ---- 125.40 -.80 126.20 2675 ---- ---- ---- ---- 124.00 -.80 124.80 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 614.90 -2.20 617.10 1350 ---- ---- ---- ---- 593.80 -2.20 596.00 1375 ---- ---- ---- ---- 573.40 -2.10 575.50 1400 ---- ---- ---- ---- 553.60 -1.90 555.50 1425 ---- ---- ---- ---- 534.30 -1.90 536.20 1450 ---- ---- ---- ---- 515.50 -1.90 517.40 1475 ---- ---- ---- ---- 497.30 -1.80 499.10 1500 ---- ---- ---- ---- 479.60 -1.70 481.30 1520 ---- ---- ---- ---- 465.80 -1.70 467.50 1525 ---- ---- ---- ---- 462.40 -1.70 464.10 1530 ---- ---- ---- ---- 459.00 -1.70 460.70 1540 ---- ---- ---- ---- 452.30 -1.70 454.00 1550 ---- ---- ---- ---- 445.60 -1.70 447.30 1560 ---- ---- ---- ---- 439.10 -1.70 440.80 1570 ---- ---- ---- ---- 432.60 -1.70 434.30 1575 ---- ---- ---- ---- 429.40 -1.70 431.10 1580 ---- ---- ---- ---- 426.20 -1.70 427.90 1590 ---- ---- ---- ---- 419.90 -1.60 421.50 1600 ---- ---- ---- ---- 413.70 -1.60 415.30 1610 ---- ---- ---- ---- 407.50 -1.60 409.10 1615 ---- ---- ---- ---- 404.40 -1.60 406.00 1620 ---- ---- ---- ---- 401.40 -1.50 402.90 1625 ---- ---- ---- ---- 398.40 -1.50 399.90 1630 ---- ---- ---- ---- 395.30 -1.60 396.90 1635 ---- ---- ---- ---- 392.40 -1.50 393.90 1640 ---- ---- ---- ---- 389.40 -1.50 390.90 1645 ---- ---- ---- ---- 386.40 -1.60 388.00 1650 ---- ---- ---- ---- 383.50 -1.50 385.00 1655 ---- ---- ---- ---- 380.60 -1.50 382.10 1660 ---- ---- ---- ---- 377.70 -1.50 379.20 1665 ---- ---- ---- ---- 374.80 -1.50 376.30 1670 ---- ---- ---- ---- 371.90 -1.60 373.50 1675 ---- ---- ---- ---- 369.10 -1.50 370.60 1680 ---- ---- ---- ---- 366.30 -1.50 367.80 1685 ---- ---- ---- ---- 363.50 -1.40 364.90 1690 ---- ---- ---- ---- 360.70 -1.40 362.10 1695 ---- ---- ---- ---- 357.90 -1.50 359.40 1700 ---- ---- ---- ---- 355.10 -1.50 356.60 1705 ---- ---- ---- ---- 352.40 -1.40 353.80 1710 ---- ---- ---- ---- 349.70 -1.40 351.10 1715 ---- ---- ---- ---- 347.00 -1.40 348.40 1720 ---- ---- ---- ---- 344.30 -1.40 345.70 1725 ---- ---- ---- ---- 341.60 -1.40 343.00 1730 ---- ---- ---- ---- 338.90 -1.50 340.40 1735 ---- ---- ---- ---- 336.30 -1.40 337.70 1740 ---- ---- ---- ---- 333.70 -1.40 335.10 1745 ---- ---- ---- ---- 331.10 -1.40 332.50 1750 ---- ---- ---- ---- 328.50 -1.40 329.90 1755 ---- ---- ---- ---- 326.00 -1.30 327.30 1760 ---- ---- ---- ---- 323.40 -1.40 324.80 1765 ---- ---- ---- ---- 320.90 -1.40 322.30 1770 ---- ---- ---- ---- 318.40 -1.40 319.80 1775 ---- ---- ---- ---- 315.90 -1.40 317.30 1780 ---- ---- ---- ---- 313.50 -1.30 314.80 1785 ---- ---- ---- ---- 311.10 -1.30 312.40 1790 ---- ---- ---- ---- 308.70 -1.30 310.00 1795 ---- ---- ---- ---- 306.30 -1.30 307.60 1800 ---- ---- ---- ---- 303.90 -1.40 305.30 1805 ---- ---- ---- ---- 301.60 -1.30 302.90 1810 ---- ---- ---- ---- 299.30 -1.30 300.60 1815 ---- ---- ---- ---- 297.00 -1.30 298.30 1820 ---- ---- ---- ---- 294.80 -1.30 296.10 1825 ---- ---- ---- ---- 292.50 -1.40 293.90 1830 ---- ---- ---- ---- 290.40 -1.30 291.70 1835 ---- ---- ---- ---- 288.20 -1.30 289.50 1840 ---- ---- ---- ---- 286.10 -1.20 287.30 1845 ---- ---- ---- ---- 283.90 -1.30 285.20 1850 ---- ---- ---- ---- 281.90 -1.20 283.10 1855 ---- ---- ---- ---- 279.80 -1.30 281.10 1860 ---- ---- ---- ---- 277.80 -1.30 279.10 1865 ---- ---- ---- ---- 275.80 -1.30 277.10 1870 ---- ---- ---- ---- 273.90 -1.20 275.10 1875 ---- ---- ---- ---- 271.90 -1.30 273.20 1880 ---- ---- ---- ---- 270.00 -1.30 271.30 1885 ---- ---- ---- ---- 268.20 -1.20 269.40 1890 ---- ---- ---- ---- 266.40 -1.20 267.60 1895 ---- ---- ---- ---- 264.60 -1.20 265.80 1900 ---- ---- ---- ---- 262.80 -1.20 264.00 1905 ---- ---- ---- ---- 261.00 -1.30 262.30 1910 ---- ---- ---- ---- 259.30 -1.20 260.50 1915 ---- ---- ---- ---- 257.60 -1.20 258.80 1920 ---- ---- ---- ---- 256.00 -1.20 257.20 1925 ---- ---- ---- ---- 254.30 -1.20 255.50 1930 ---- ---- ---- ---- 252.70 -1.20 253.90 1935 ---- ---- ---- ---- 251.20 -1.10 252.30 1940 ---- ---- ---- ---- 249.60 -1.20 250.80 1945 ---- ---- ---- ---- 248.10 -1.10 249.20 1950 ---- ---- ---- ---- 246.60 -1.10 247.70 1955 ---- ---- ---- ---- 245.10 -1.10 246.20 1960 ---- ---- ---- ---- 243.60 -1.10 244.70 1965 ---- ---- ---- ---- 242.10 -1.20 243.30 1970 ---- ---- ---- ---- 240.70 -1.20 241.90 1975 ---- ---- ---- ---- 239.30 -1.20 240.50 1980 ---- ---- ---- ---- 237.90 -1.20 239.10 1985 ---- ---- ---- ---- 236.60 -1.10 237.70 1990 ---- ---- ---- ---- 235.20 -1.10 236.30 1995 ---- ---- ---- ---- 233.90 -1.10 235.00 2000 ---- ---- ---- ---- 232.60 -1.10 233.70 2005 ---- ---- ---- ---- 231.30 -1.10 232.40 2010 ---- ---- ---- ---- 230.00 -1.10 231.10 2015 ---- ---- ---- ---- 228.80 -1.10 229.90 2020 ---- ---- ---- ---- 227.60 -1.10 228.70 2025 ---- ---- ---- ---- 226.30 -1.10 227.40 2030 ---- ---- ---- ---- 225.10 -1.10 226.20 2035 ---- ---- ---- ---- 224.00 -1.10 225.10 2040 ---- ---- ---- ---- 222.80 -1.10 223.90 2045 ---- ---- ---- ---- 221.70 -1.00 222.70 2050 ---- ---- ---- ---- 220.50 -1.10 221.60 2055 ---- ---- ---- ---- 219.40 -1.10 220.50 2060 ---- ---- ---- ---- 218.30 -1.10 219.40 2065 ---- ---- ---- ---- 217.20 -1.10 218.30 2070 ---- ---- ---- ---- 216.20 -1.00 217.20 2075 ---- ---- ---- ---- 215.10 -1.10 216.20 2080 ---- ---- ---- ---- 214.10 -1.00 215.10 2085 ---- ---- ---- ---- 213.10 -1.00 214.10 2090 ---- ---- ---- ---- 212.00 -1.10 213.10 2095 ---- ---- ---- ---- 211.00 -1.10 212.10 2100 ---- ---- ---- ---- 210.00 -1.10 211.10 2105 ---- ---- ---- ---- 209.10 -1.00 210.10 2110 ---- ---- ---- ---- 208.10 -1.00 209.10 2115 ---- ---- ---- ---- 207.10 -1.00 208.10 2120 ---- ---- ---- ---- 206.20 -1.00 207.20 2125 ---- ---- ---- ---- 205.20 -1.00 206.20 2130 ---- ---- ---- ---- 204.30 -1.00 205.30 2135 ---- ---- ---- ---- 203.40 -1.00 204.40 2140 ---- ---- ---- ---- 202.50 -1.00 203.50 2145 ---- ---- ---- ---- 201.60 -1.00 202.60 2150 ---- ---- ---- ---- 200.70 -1.00 201.70 2155 ---- ---- ---- ---- 199.80 -1.00 200.80 2160 ---- ---- ---- ---- 198.90 -1.00 199.90 2165 ---- ---- ---- ---- 198.10 -.90 199.00 2170 ---- ---- ---- ---- 197.20 -1.00 198.20 2175 ---- ---- ---- ---- 196.40 -.90 197.30 2180 ---- ---- ---- ---- 195.50 -1.00 196.50 2185 ---- ---- ---- ---- 194.70 -1.00 195.70 2190 ---- ---- ---- ---- 193.90 -.90 194.80 2195 ---- ---- ---- ---- 193.10 -.90 194.00 2200 ---- ---- ---- ---- 192.30 -.90 193.20 2205 ---- ---- ---- ---- 191.50 -.90 192.40 2210 ---- ---- ---- ---- 190.70 -.90 191.60 2215 ---- ---- ---- ---- 189.90 -.90 190.80 2220 ---- ---- ---- ---- 189.10 -1.00 190.10 2225 ---- ---- ---- ---- 188.40 -.90 189.30 2230 ---- ---- ---- ---- 187.60 -.90 188.50 2235 ---- ---- ---- ---- 186.90 -.90 187.80 2240 ---- ---- ---- ---- 186.10 -1.00 187.10 2245 ---- ---- ---- ---- 185.40 -.90 186.30 2250 ---- ---- ---- ---- 184.70 -.90 185.60 2255 ---- ---- ---- ---- 184.00 -.90 184.90 2260 ---- ---- ---- ---- 183.30 -.90 184.20 2265 ---- ---- ---- ---- 182.60 -.90 183.50 2270 ---- ---- ---- ---- 181.90 -.90 182.80 2275 ---- ---- ---- ---- 181.20 -.90 182.10 2280 ---- ---- ---- ---- 180.50 -.90 181.40 2285 ---- ---- ---- ---- 179.80 -.90 180.70 2290 ---- ---- ---- ---- 179.20 -.90 180.10 2295 ---- ---- ---- ---- 178.50 -.90 179.40 2300 ---- ---- ---- ---- 177.90 -.80 178.70 2305 ---- ---- ---- ---- 177.20 -.90 178.10 2310 ---- ---- ---- ---- 176.60 -.90 177.50 2315 ---- ---- ---- ---- 175.90 -.90 176.80 2320 ---- ---- ---- ---- 175.30 -.90 176.20 2325 ---- ---- ---- ---- 174.70 -.90 175.60 2330 ---- ---- ---- ---- 174.10 -.90 175.00 2335 ---- ---- ---- ---- 173.50 -.90 174.40 2340 ---- ---- ---- ---- 172.90 -.90 173.80 2345 ---- ---- ---- ---- 172.30 -.90 173.20 2350 ---- ---- ---- ---- 171.70 -.90 172.60 2355 ---- ---- ---- ---- 171.10 -.90 172.00 2360 ---- ---- ---- ---- 170.60 -.80 171.40 2365 ---- ---- ---- ---- 170.00 -.80 170.80 2370 ---- ---- ---- ---- 169.40 -.90 170.30 2375 ---- ---- ---- ---- 168.90 -.80 169.70 2380 ---- ---- ---- ---- 168.30 -.90 169.20 2385 ---- ---- ---- ---- 167.80 -.80 168.60 2390 ---- ---- ---- ---- 167.20 -.90 168.10 2395 ---- ---- ---- ---- 166.70 -.80 167.50 2400 ---- ---- ---- ---- 166.20 -.80 167.00 2410 ---- ---- ---- ---- 165.10 -.90 166.00 2420 ---- ---- ---- ---- 164.10 -.80 164.90 2425 ---- ---- ---- ---- 163.60 -.80 164.40 2430 ---- ---- ---- ---- 163.10 -.80 163.90 2440 ---- ---- ---- ---- 162.10 -.90 163.00 2450 ---- ---- ---- ---- 161.20 -.80 162.00 2460 ---- ---- ---- ---- 160.30 -.80 161.10 2470 ---- ---- ---- ---- 159.30 -.80 160.10 2475 ---- ---- ---- ---- 158.90 -.80 159.70 2480 ---- ---- ---- ---- 158.40 -.80 159.20 2490 ---- ---- ---- ---- 157.60 -.80 158.40 2500 ---- ---- ---- ---- 156.70 -.80 157.50 2525 ---- ---- ---- ---- 154.60 -.80 155.40 2550 ---- ---- ---- ---- 152.70 -.70 153.40 2575 ---- ---- ---- ---- 150.80 -.80 151.60 2600 ---- ---- ---- ---- 149.10 -.70 149.80 2625 ---- ---- ---- ---- 147.40 -.70 148.10 2650 ---- ---- ---- ---- 145.80 -.70 146.50 2675 ---- ---- ---- ---- 144.30 -.70 145.00 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 632.70 -1.80 634.50 1375 ---- ---- ---- ---- 612.60 -1.80 614.40 1400 ---- ---- ---- ---- 592.90 -1.70 594.60 1425 ---- ---- ---- ---- 573.40 -1.70 575.10 1450 ---- ---- ---- ---- 554.30 -1.60 555.90 1475 ---- ---- ---- ---- 535.40 -1.60 537.00 1500 ---- ---- ---- ---- 516.80 -1.60 518.40 1525 ---- ---- ---- ---- 498.50 -1.60 500.10 1530 ---- ---- ---- ---- 494.90 -1.60 496.50 1540 ---- ---- ---- ---- 487.70 -1.50 489.20 1550 ---- ---- ---- ---- 480.50 -1.60 482.10 1560 ---- ---- ---- ---- 473.40 -1.50 474.90 1570 ---- ---- ---- ---- 466.40 -1.50 467.90 1575 ---- ---- ---- ---- 462.90 -1.50 464.40 1580 ---- ---- ---- ---- 459.40 -1.50 460.90 1590 ---- ---- ---- ---- 452.40 -1.50 453.90 1600 ---- ---- ---- ---- 445.60 -1.40 447.00 1610 ---- ---- ---- ---- 438.80 -1.40 440.20 1620 ---- ---- ---- ---- 432.00 -1.50 433.50 1625 ---- ---- ---- ---- 428.70 -1.40 430.10 1630 ---- ---- ---- ---- 425.40 -1.40 426.80 1635 ---- ---- ---- ---- 422.10 -1.40 423.50 1640 ---- ---- ---- ---- 418.80 -1.40 420.20 1645 ---- ---- ---- ---- 415.60 -1.40 417.00 1650 ---- ---- ---- ---- 412.30 -1.40 413.70 1655 ---- ---- ---- ---- 409.10 -1.40 410.50 1660 ---- ---- ---- ---- 405.90 -1.40 407.30 1665 ---- ---- ---- ---- 402.80 -1.40 404.20 1670 ---- ---- ---- ---- 399.60 -1.40 401.00 1675 ---- ---- ---- ---- 396.50 -1.40 397.90 1680 ---- ---- ---- ---- 393.40 -1.40 394.80 1685 ---- ---- ---- ---- 390.40 -1.30 391.70 1690 ---- ---- ---- ---- 387.30 -1.40 388.70 1695 ---- ---- ---- ---- 384.30 -1.40 385.70 1700 ---- ---- ---- ---- 381.30 -1.40 382.70 1705 ---- ---- ---- ---- 378.40 -1.30 379.70 1710 ---- ---- ---- ---- 375.40 -1.40 376.80 1715 ---- ---- ---- ---- 372.50 -1.40 373.90 1720 ---- ---- ---- ---- 369.70 -1.30 371.00 1725 ---- ---- ---- ---- 366.80 -1.40 368.20 1730 ---- ---- ---- ---- 364.00 -1.40 365.40 1735 ---- ---- ---- ---- 361.30 -1.30 362.60 1740 ---- ---- ---- ---- 358.50 -1.30 359.80 1745 ---- ---- ---- ---- 355.80 -1.30 357.10 1750 ---- ---- ---- ---- 353.10 -1.30 354.40 1755 ---- ---- ---- ---- 350.50 -1.30 351.80 1760 ---- ---- ---- ---- 347.90 -1.30 349.20 1765 ---- ---- ---- ---- 345.30 -1.30 346.60 1770 ---- ---- ---- ---- 342.70 -1.30 344.00 1775 ---- ---- ---- ---- 340.20 -1.30 341.50 1780 ---- ---- ---- ---- 337.70 -1.30 339.00 1785 ---- ---- ---- ---- 335.30 -1.20 336.50 1790 ---- ---- ---- ---- 332.80 -1.30 334.10 1795 ---- ---- ---- ---- 330.40 -1.30 331.70 1800 ---- ---- ---- ---- 328.10 -1.20 329.30 1805 ---- ---- ---- ---- 325.70 -1.30 327.00 1810 ---- ---- ---- ---- 323.40 -1.30 324.70 1815 ---- ---- ---- ---- 321.10 -1.30 322.40 1820 ---- ---- ---- ---- 318.90 -1.20 320.10 1825 ---- ---- ---- ---- 316.70 -1.20 317.90 1830 ---- ---- ---- ---- 314.50 -1.20 315.70 1835 ---- ---- ---- ---- 312.30 -1.20 313.50 1840 ---- ---- ---- ---- 310.20 -1.20 311.40 1845 ---- ---- ---- ---- 308.10 -1.20 309.30 1850 ---- ---- ---- ---- 306.00 -1.20 307.20 1855 ---- ---- ---- ---- 304.00 -1.20 305.20 1860 ---- ---- ---- ---- 302.00 -1.10 303.10 1865 ---- ---- ---- ---- 300.00 -1.20 301.20 1870 ---- ---- ---- ---- 298.00 -1.20 299.20 1875 ---- ---- ---- ---- 296.10 -1.10 297.20 1880 ---- ---- ---- ---- 294.20 -1.10 295.30 1885 ---- ---- ---- ---- 292.30 -1.10 293.40 1890 ---- ---- ---- ---- 290.40 -1.20 291.60 1895 ---- ---- ---- ---- 288.60 -1.10 289.70 1900 ---- ---- ---- ---- 286.80 -1.10 287.90 1905 ---- ---- ---- ---- 285.00 -1.10 286.10 1910 ---- ---- ---- ---- 283.30 -1.10 284.40 1915 ---- ---- ---- ---- 281.50 -1.20 282.70 1920 ---- ---- ---- ---- 279.80 -1.10 280.90 1925 ---- ---- ---- ---- 278.10 -1.20 279.30 1930 ---- ---- ---- ---- 276.50 -1.10 277.60 1935 ---- ---- ---- ---- 274.90 -1.10 276.00 1940 ---- ---- ---- ---- 273.30 -1.10 274.40 1945 ---- ---- ---- ---- 271.70 -1.10 272.80 1950 ---- ---- ---- ---- 270.10 -1.10 271.20 1955 ---- ---- ---- ---- 268.60 -1.10 269.70 1960 ---- ---- ---- ---- 267.10 -1.10 268.20 1965 ---- ---- ---- ---- 265.60 -1.10 266.70 1970 ---- ---- ---- ---- 264.10 -1.10 265.20 1975 ---- ---- ---- ---- 262.70 -1.10 263.80 1980 ---- ---- ---- ---- 261.30 -1.00 262.30 1985 ---- ---- ---- ---- 259.90 -1.00 260.90 1990 ---- ---- ---- ---- 258.50 -1.10 259.60 1995 ---- ---- ---- ---- 257.20 -1.00 258.20 2000 ---- ---- ---- ---- 255.80 -1.10 256.90 2005 ---- ---- ---- ---- 254.50 -1.10 255.60 2010 ---- ---- ---- ---- 253.20 -1.10 254.30 2015 ---- ---- ---- ---- 252.00 -1.00 253.00 2020 ---- ---- ---- ---- 250.70 -1.10 251.80 2025 ---- ---- ---- ---- 249.50 -1.00 250.50 2030 ---- ---- ---- ---- 248.30 -1.00 249.30 2035 ---- ---- ---- ---- 247.10 -1.00 248.10 2040 ---- ---- ---- ---- 245.90 -1.00 246.90 2045 ---- ---- ---- ---- 244.80 -1.00 245.80 2050 ---- ---- ---- ---- 243.60 -1.00 244.60 2055 ---- ---- ---- ---- 242.50 -1.00 243.50 2060 ---- ---- ---- ---- 241.40 -1.00 242.40 2065 ---- ---- ---- ---- 240.30 -1.00 241.30 2070 ---- ---- ---- ---- 239.20 -1.00 240.20 2075 ---- ---- ---- ---- 238.20 -1.00 239.20 2080 ---- ---- ---- ---- 237.10 -1.00 238.10 2085 ---- ---- ---- ---- 236.10 -1.00 237.10 2090 ---- ---- ---- ---- 235.10 -1.00 236.10 2095 ---- ---- ---- ---- 234.10 -.90 235.00 2100 ---- ---- ---- ---- 233.10 -1.00 234.10 2105 ---- ---- ---- ---- 232.10 -1.00 233.10 2110 ---- ---- ---- ---- 231.10 -1.00 232.10 2115 ---- ---- ---- ---- 230.20 -.90 231.10 2120 ---- ---- ---- ---- 229.20 -1.00 230.20 2125 ---- ---- ---- ---- 228.30 -.90 229.20 2130 ---- ---- ---- ---- 227.40 -.90 228.30 2135 ---- ---- ---- ---- 226.50 -.90 227.40 2140 ---- ---- ---- ---- 225.50 -1.00 226.50 2145 ---- ---- ---- ---- 224.60 -1.00 225.60 2150 ---- ---- ---- ---- 223.80 -.90 224.70 2155 ---- ---- ---- ---- 222.90 -.90 223.80 2160 ---- ---- ---- ---- 222.00 -.90 222.90 2165 ---- ---- ---- ---- 221.10 -1.00 222.10 2170 ---- ---- ---- ---- 220.30 -.90 221.20 2175 ---- ---- ---- ---- 219.50 -.90 220.40 2180 ---- ---- ---- ---- 218.60 -.90 219.50 2185 ---- ---- ---- ---- 217.80 -.90 218.70 2190 ---- ---- ---- ---- 217.00 -.90 217.90 2195 ---- ---- ---- ---- 216.20 -.90 217.10 2200 ---- ---- ---- ---- 215.40 -.90 216.30 2205 ---- ---- ---- ---- 214.60 -.90 215.50 2210 ---- ---- ---- ---- 213.80 -.90 214.70 2215 ---- ---- ---- ---- 213.00 -.90 213.90 2220 ---- ---- ---- ---- 212.30 -.80 213.10 2225 ---- ---- ---- ---- 211.50 -.90 212.40 2230 ---- ---- ---- ---- 210.70 -.90 211.60 2235 ---- ---- ---- ---- 210.00 -.90 210.90 2240 ---- ---- ---- ---- 209.30 -.90 210.20 2245 ---- ---- ---- ---- 208.50 -.90 209.40 2250 ---- ---- ---- ---- 207.80 -.90 208.70 2255 ---- ---- ---- ---- 207.10 -.90 208.00 2260 ---- ---- ---- ---- 206.40 -.90 207.30 2265 ---- ---- ---- ---- 205.70 -.90 206.60 2270 ---- ---- ---- ---- 205.00 -.90 205.90 2275 ---- ---- ---- ---- 204.30 -.90 205.20 2280 ---- ---- ---- ---- 203.70 -.80 204.50 2285 ---- ---- ---- ---- 203.00 -.80 203.80 2290 ---- ---- ---- ---- 202.30 -.90 203.20 2295 ---- ---- ---- ---- 201.70 -.80 202.50 2300 ---- ---- ---- ---- 201.00 -.90 201.90 2305 ---- ---- ---- ---- 200.40 -.80 201.20 2310 ---- ---- ---- ---- 199.70 -.90 200.60 2315 ---- ---- ---- ---- 199.10 -.90 200.00 2320 ---- ---- ---- ---- 198.50 -.80 199.30 2325 ---- ---- ---- ---- 197.90 -.80 198.70 2330 ---- ---- ---- ---- 197.30 -.80 198.10 2335 ---- ---- ---- ---- 196.70 -.80 197.50 2340 ---- ---- ---- ---- 196.10 -.80 196.90 2345 ---- ---- ---- ---- 195.50 -.80 196.30 2350 ---- ---- ---- ---- 194.90 -.80 195.70 2355 ---- ---- ---- ---- 194.30 -.80 195.10 2360 ---- ---- ---- ---- 193.80 -.80 194.60 2365 ---- ---- ---- ---- 193.20 -.80 194.00 2370 ---- ---- ---- ---- 192.60 -.80 193.40 2375 ---- ---- ---- ---- 192.10 -.80 192.90 2380 ---- ---- ---- ---- 191.50 -.80 192.30 2385 ---- ---- ---- ---- 191.00 -.80 191.80 2390 ---- ---- ---- ---- 190.40 -.90 191.30 2400 ---- ---- ---- ---- 189.40 -.80 190.20 2410 ---- ---- ---- ---- 188.40 -.80 189.20 2420 ---- ---- ---- ---- 187.30 -.80 188.10 2425 ---- ---- ---- ---- 186.80 -.80 187.60 2430 ---- ---- ---- ---- 186.40 -.70 187.10 2440 ---- ---- ---- ---- 185.40 -.80 186.20 2450 ---- ---- ---- ---- 184.40 -.80 185.20 2460 ---- ---- ---- ---- 183.50 -.80 184.30 2470 ---- ---- ---- ---- 182.60 -.80 183.40 2475 ---- ---- ---- ---- 182.10 -.80 182.90 2480 ---- ---- ---- ---- 181.70 -.80 182.50 2500 ---- ---- ---- ---- 180.00 -.70 180.70 2525 ---- ---- ---- ---- 177.90 -.80 178.70 2550 ---- ---- ---- ---- 176.00 -.70 176.70 2575 ---- ---- ---- ---- 174.10 -.80 174.90 2600 ---- ---- ---- ---- 172.40 -.70 173.10 2625 ---- ---- ---- ---- 170.70 -.80 171.50 2650 ---- ---- ---- ---- 169.20 -.70 169.90 2675 ---- ---- ---- ---- 167.70 -.70 168.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 628.70 -1.90 630.60 1375 ---- ---- ---- ---- 609.00 -1.90 610.90 1400 ---- ---- ---- ---- 589.90 -1.70 591.60 1425 ---- ---- ---- ---- 571.20 -1.70 572.90 1450 ---- ---- ---- ---- 553.10 -1.70 554.80 1475 ---- ---- ---- ---- 535.50 -1.60 537.10 1500 ---- ---- ---- ---- 518.40 -1.60 520.00 1525 ---- ---- ---- ---- 501.80 -1.50 503.30 1550 ---- ---- ---- ---- 485.60 -1.50 487.10 1560 ---- ---- ---- ---- 479.30 -1.40 480.70 1570 ---- ---- ---- ---- 473.00 -1.40 474.40 1575 ---- ---- ---- ---- 469.90 -1.40 471.30 1580 ---- ---- ---- ---- 466.80 -1.40 468.20 1590 ---- ---- ---- ---- 460.60 -1.40 462.00 1600 ---- ---- ---- ---- 454.60 -1.40 456.00 1610 ---- ---- ---- ---- 448.60 -1.30 449.90 1620 ---- ---- ---- ---- 442.70 -1.30 444.00 1625 ---- ---- ---- ---- 439.70 -1.40 441.10 1630 ---- ---- ---- ---- 436.80 -1.30 438.10 1640 ---- ---- ---- ---- 431.00 -1.30 432.30 1650 ---- ---- ---- ---- 425.30 -1.30 426.60 1655 ---- ---- ---- ---- 422.40 -1.30 423.70 1660 ---- ---- ---- ---- 419.60 -1.30 420.90 1665 ---- ---- ---- ---- 416.80 -1.30 418.10 1670 ---- ---- ---- ---- 414.00 -1.30 415.30 1675 ---- ---- ---- ---- 411.20 -1.30 412.50 1680 ---- ---- ---- ---- 408.50 -1.20 409.70 1685 ---- ---- ---- ---- 405.70 -1.30 407.00 1690 ---- ---- ---- ---- 403.00 -1.20 404.20 1695 ---- ---- ---- ---- 400.30 -1.20 401.50 1700 ---- ---- ---- ---- 397.60 -1.20 398.80 1705 ---- ---- ---- ---- 394.90 -1.20 396.10 1710 ---- ---- ---- ---- 392.20 -1.30 393.50 1715 ---- ---- ---- ---- 389.60 -1.20 390.80 1720 ---- ---- ---- ---- 386.90 -1.30 388.20 1725 ---- ---- ---- ---- 384.30 -1.20 385.50 1730 ---- ---- ---- ---- 381.70 -1.20 382.90 1735 ---- ---- ---- ---- 379.10 -1.20 380.30 1740 ---- ---- ---- ---- 376.50 -1.20 377.70 1745 ---- ---- ---- ---- 374.00 -1.20 375.20 1750 ---- ---- ---- ---- 371.40 -1.20 372.60 1755 ---- ---- ---- ---- 368.90 -1.20 370.10 1760 ---- ---- ---- ---- 366.40 -1.20 367.60 1765 ---- ---- ---- ---- 363.90 -1.20 365.10 1770 ---- ---- ---- ---- 361.40 -1.20 362.60 1775 ---- ---- ---- ---- 358.90 -1.20 360.10 1780 ---- ---- ---- ---- 356.50 -1.20 357.70 1785 ---- ---- ---- ---- 354.10 -1.10 355.20 1790 ---- ---- ---- ---- 351.70 -1.10 352.80 1795 ---- ---- ---- ---- 349.30 -1.10 350.40 1800 ---- ---- ---- ---- 346.90 -1.20 348.10 1805 ---- ---- ---- ---- 344.60 -1.10 345.70 1810 ---- ---- ---- ---- 342.30 -1.10 343.40 1815 ---- ---- ---- ---- 340.00 -1.10 341.10 1820 ---- ---- ---- ---- 337.70 -1.10 338.80 1825 ---- ---- ---- ---- 335.40 -1.20 336.60 1830 ---- ---- ---- ---- 333.20 -1.10 334.30 1835 ---- ---- ---- ---- 331.00 -1.10 332.10 1840 ---- ---- ---- ---- 328.80 -1.10 329.90 1845 ---- ---- ---- ---- 326.70 -1.10 327.80 1850 ---- ---- ---- ---- 324.50 -1.10 325.60 1855 ---- ---- ---- ---- 322.40 -1.10 323.50 1860 ---- ---- ---- ---- 320.30 -1.10 321.40 1865 ---- ---- ---- ---- 318.30 -1.10 319.40 1870 ---- ---- ---- ---- 316.30 -1.10 317.40 1875 ---- ---- ---- ---- 314.30 -1.10 315.40 1880 ---- ---- ---- ---- 312.30 -1.10 313.40 1885 ---- ---- ---- ---- 310.40 -1.10 311.50 1890 ---- ---- ---- ---- 308.50 -1.10 309.60 1895 ---- ---- ---- ---- 306.60 -1.10 307.70 1900 ---- ---- ---- ---- 304.80 -1.00 305.80 1905 ---- ---- ---- ---- 303.00 -1.00 304.00 1910 ---- ---- ---- ---- 301.20 -1.10 302.30 1915 ---- ---- ---- ---- 299.50 -1.00 300.50 1920 ---- ---- ---- ---- 297.80 -1.00 298.80 1925 ---- ---- ---- ---- 296.10 -1.00 297.10 1930 ---- ---- ---- ---- 294.40 -1.10 295.50 1935 ---- ---- ---- ---- 292.80 -1.00 293.80 1940 ---- ---- ---- ---- 291.20 -1.00 292.20 1945 ---- ---- ---- ---- 289.60 -1.10 290.70 1950 ---- ---- ---- ---- 288.10 -1.00 289.10 1955 ---- ---- ---- ---- 286.60 -1.00 287.60 1960 ---- ---- ---- ---- 285.10 -1.00 286.10 1965 ---- ---- ---- ---- 283.60 -1.00 284.60 1970 ---- ---- ---- ---- 282.20 -1.00 283.20 1975 ---- ---- ---- ---- 280.80 -.90 281.70 1980 ---- ---- ---- ---- 279.40 -.90 280.30 1985 ---- ---- ---- ---- 278.00 -1.00 279.00 1990 ---- ---- ---- ---- 276.60 -1.00 277.60 1995 ---- ---- ---- ---- 275.30 -1.00 276.30 2000 ---- ---- ---- ---- 274.00 -.90 274.90 2005 ---- ---- ---- ---- 272.70 -.90 273.60 2010 ---- ---- ---- ---- 271.40 -1.00 272.40 2015 ---- ---- ---- ---- 270.10 -1.00 271.10 2020 ---- ---- ---- ---- 268.90 -1.00 269.90 2025 ---- ---- ---- ---- 267.70 -.90 268.60 2030 ---- ---- ---- ---- 266.50 -.90 267.40 2035 ---- ---- ---- ---- 265.30 -1.00 266.30 2040 ---- ---- ---- ---- 264.20 -.90 265.10 2045 ---- ---- ---- ---- 263.00 -1.00 264.00 2050 ---- ---- ---- ---- 261.90 -.90 262.80 2055 ---- ---- ---- ---- 260.80 -.90 261.70 2060 ---- ---- ---- ---- 259.70 -.90 260.60 2065 ---- ---- ---- ---- 258.60 -.90 259.50 2070 ---- ---- ---- ---- 257.60 -.90 258.50 2075 ---- ---- ---- ---- 256.50 -.90 257.40 2080 ---- ---- ---- ---- 255.50 -.90 256.40 2085 ---- ---- ---- ---- 254.50 -.90 255.40 2090 ---- ---- ---- ---- 253.50 -.90 254.40 2095 ---- ---- ---- ---- 252.50 -.90 253.40 2100 ---- ---- ---- ---- 251.50 -.90 252.40 2105 ---- ---- ---- ---- 250.60 -.90 251.50 2110 ---- ---- ---- ---- 249.60 -.90 250.50 2115 ---- ---- ---- ---- 248.70 -.90 249.60 2120 ---- ---- ---- ---- 247.80 -.90 248.70 2125 ---- ---- ---- ---- 246.90 -.80 247.70 2130 ---- ---- ---- ---- 246.00 -.80 246.80 2135 ---- ---- ---- ---- 245.10 -.80 245.90 2140 ---- ---- ---- ---- 244.20 -.90 245.10 2145 ---- ---- ---- ---- 243.30 -.90 244.20 2150 ---- ---- ---- ---- 242.50 -.80 243.30 2155 ---- ---- ---- ---- 241.60 -.90 242.50 2160 ---- ---- ---- ---- 240.80 -.80 241.60 2165 ---- ---- ---- ---- 239.90 -.90 240.80 2170 ---- ---- ---- ---- 239.10 -.90 240.00 2175 ---- ---- ---- ---- 238.30 -.80 239.10 2180 ---- ---- ---- ---- 237.50 -.80 238.30 2185 ---- ---- ---- ---- 236.70 -.80 237.50 2190 ---- ---- ---- ---- 235.90 -.80 236.70 2195 ---- ---- ---- ---- 235.10 -.80 235.90 2200 ---- ---- ---- ---- 234.30 -.90 235.20 2205 ---- ---- ---- ---- 233.60 -.80 234.40 2210 ---- ---- ---- ---- 232.80 -.80 233.60 2215 ---- ---- ---- ---- 232.00 -.90 232.90 2220 ---- ---- ---- ---- 231.30 -.80 232.10 2225 ---- ---- ---- ---- 230.60 -.80 231.40 2230 ---- ---- ---- ---- 229.80 -.90 230.70 2235 ---- ---- ---- ---- 229.10 -.80 229.90 2240 ---- ---- ---- ---- 228.40 -.80 229.20 2245 ---- ---- ---- ---- 227.70 -.80 228.50 2250 ---- ---- ---- ---- 227.00 -.80 227.80 2255 ---- ---- ---- ---- 226.30 -.80 227.10 2260 ---- ---- ---- ---- 225.60 -.80 226.40 2265 ---- ---- ---- ---- 224.90 -.80 225.70 2270 ---- ---- ---- ---- 224.30 -.80 225.10 2275 ---- ---- ---- ---- 223.60 -.80 224.40 2280 ---- ---- ---- ---- 223.00 -.80 223.80 2285 ---- ---- ---- ---- 222.30 -.80 223.10 2290 ---- ---- ---- ---- 221.70 -.80 222.50 2295 ---- ---- ---- ---- 221.00 -.80 221.80 2300 ---- ---- ---- ---- 220.40 -.80 221.20 2305 ---- ---- ---- ---- 219.80 -.80 220.60 2310 ---- ---- ---- ---- 219.20 -.80 220.00 2315 ---- ---- ---- ---- 218.60 -.70 219.30 2320 ---- ---- ---- ---- 218.00 -.70 218.70 2325 ---- ---- ---- ---- 217.40 -.70 218.10 2330 ---- ---- ---- ---- 216.80 -.80 217.60 2335 ---- ---- ---- ---- 216.20 -.80 217.00 2340 ---- ---- ---- ---- 215.60 -.80 216.40 2345 ---- ---- ---- ---- 215.00 -.80 215.80 2350 ---- ---- ---- ---- 214.50 -.70 215.20 2355 ---- ---- ---- ---- 213.90 -.80 214.70 2360 ---- ---- ---- ---- 213.40 -.70 214.10 2365 ---- ---- ---- ---- 212.80 -.80 213.60 2370 ---- ---- ---- ---- 212.30 -.70 213.00 2375 ---- ---- ---- ---- 211.80 -.70 212.50 2380 ---- ---- ---- ---- 211.20 -.80 212.00 2385 ---- ---- ---- ---- 210.70 -.80 211.50 2390 ---- ---- ---- ---- 210.20 -.70 210.90 2395 ---- ---- ---- ---- 209.70 -.70 210.40 2400 ---- ---- ---- ---- 209.20 -.70 209.90 2410 ---- ---- ---- ---- 208.20 -.70 208.90 2420 ---- ---- ---- ---- 207.20 -.70 207.90 2425 ---- ---- ---- ---- 206.70 -.70 207.40 2430 ---- ---- ---- ---- 206.20 -.80 207.00 2440 ---- ---- ---- ---- 205.30 -.70 206.00 2450 ---- ---- ---- ---- 204.40 -.70 205.10 2460 ---- ---- ---- ---- 203.50 -.70 204.20 2470 ---- ---- ---- ---- 202.60 -.70 203.30 2475 ---- ---- ---- ---- 202.20 -.70 202.90 2480 ---- ---- ---- ---- 201.80 -.70 202.50 2490 ---- ---- ---- ---- 200.90 -.70 201.60 2500 ---- ---- ---- ---- 200.10 -.70 200.80 2525 ---- ---- ---- ---- 198.10 -.70 198.80 2550 ---- ---- ---- ---- 196.30 -.70 197.00 2575 ---- ---- ---- ---- 194.50 -.70 195.20 2600 ---- ---- ---- ---- 192.90 -.60 193.50 2625 ---- ---- ---- ---- 191.30 -.70 192.00 2650 ---- ---- ---- ---- 189.80 -.70 190.50 2675 ---- ---- ---- ---- 188.40 -.70 189.10 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 628.80 -1.70 630.50 1400 ---- ---- ---- ---- 609.80 -1.70 611.50 1425 ---- ---- ---- ---- 591.40 -1.60 593.00 1450 ---- ---- ---- ---- 573.50 -1.60 575.10 1475 ---- ---- ---- ---- 556.10 -1.50 557.60 1500 ---- ---- ---- ---- 539.20 -1.40 540.60 1525 ---- ---- ---- ---- 522.70 -1.40 524.10 1550 ---- ---- ---- ---- 506.70 -1.30 508.00 1570 ---- ---- ---- ---- 494.20 -1.30 495.50 1575 ---- ---- ---- ---- 491.10 -1.30 492.40 1580 ---- ---- ---- ---- 488.10 -1.30 489.40 1590 ---- ---- ---- ---- 482.00 -1.30 483.30 1600 ---- ---- ---- ---- 476.00 -1.20 477.20 1610 ---- ---- ---- ---- 470.00 -1.30 471.30 1620 ---- ---- ---- ---- 464.10 -1.30 465.40 1625 ---- ---- ---- ---- 461.20 -1.30 462.50 1630 ---- ---- ---- ---- 458.30 -1.30 459.60 1640 ---- ---- ---- ---- 452.60 -1.20 453.80 1650 ---- ---- ---- ---- 446.90 -1.20 448.10 1660 ---- ---- ---- ---- 441.30 -1.20 442.50 1670 ---- ---- ---- ---- 435.70 -1.20 436.90 1675 ---- ---- ---- ---- 432.90 -1.20 434.10 1680 ---- ---- ---- ---- 430.20 -1.20 431.40 1685 ---- ---- ---- ---- 427.50 -1.10 428.60 1690 ---- ---- ---- ---- 424.80 -1.10 425.90 1695 ---- ---- ---- ---- 422.10 -1.10 423.20 1700 ---- ---- ---- ---- 419.40 -1.10 420.50 1705 ---- ---- ---- ---- 416.70 -1.20 417.90 1710 ---- ---- ---- ---- 414.10 -1.10 415.20 1715 ---- ---- ---- ---- 411.40 -1.20 412.60 1720 ---- ---- ---- ---- 408.80 -1.10 409.90 1725 ---- ---- ---- ---- 406.20 -1.10 407.30 1730 ---- ---- ---- ---- 403.60 -1.10 404.70 1735 ---- ---- ---- ---- 401.00 -1.10 402.10 1740 ---- ---- ---- ---- 398.50 -1.10 399.60 1745 ---- ---- ---- ---- 395.90 -1.10 397.00 1750 ---- ---- ---- ---- 393.40 -1.10 394.50 1755 ---- ---- ---- ---- 390.80 -1.10 391.90 1760 ---- ---- ---- ---- 388.30 -1.10 389.40 1765 ---- ---- ---- ---- 385.80 -1.10 386.90 1770 ---- ---- ---- ---- 383.40 -1.00 384.40 1775 ---- ---- ---- ---- 380.90 -1.10 382.00 1780 ---- ---- ---- ---- 378.50 -1.00 379.50 1785 ---- ---- ---- ---- 376.00 -1.10 377.10 1790 ---- ---- ---- ---- 373.60 -1.10 374.70 1795 ---- ---- ---- ---- 371.20 -1.10 372.30 1800 ---- ---- ---- ---- 368.80 -1.10 369.90 1805 ---- ---- ---- ---- 366.50 -1.00 367.50 1810 ---- ---- ---- ---- 364.10 -1.10 365.20 1815 ---- ---- ---- ---- 361.80 -1.00 362.80 1820 ---- ---- ---- ---- 359.50 -1.00 360.50 1825 ---- ---- ---- ---- 357.20 -1.00 358.20 1830 ---- ---- ---- ---- 354.90 -1.10 356.00 1835 ---- ---- ---- ---- 352.70 -1.00 353.70 1840 ---- ---- ---- ---- 350.50 -1.00 351.50 1845 ---- ---- ---- ---- 348.30 -1.00 349.30 1850 ---- ---- ---- ---- 346.10 -1.00 347.10 1855 ---- ---- ---- ---- 344.00 -1.00 345.00 1860 ---- ---- ---- ---- 341.80 -1.00 342.80 1865 ---- ---- ---- ---- 339.70 -1.00 340.70 1870 ---- ---- ---- ---- 337.70 -1.00 338.70 1875 ---- ---- ---- ---- 335.60 -1.00 336.60 1880 ---- ---- ---- ---- 333.60 -1.00 334.60 1885 ---- ---- ---- ---- 331.60 -1.00 332.60 1890 ---- ---- ---- ---- 329.70 -.90 330.60 1895 ---- ---- ---- ---- 327.70 -1.00 328.70 1900 ---- ---- ---- ---- 325.80 -1.00 326.80 1905 ---- ---- ---- ---- 323.90 -1.00 324.90 1910 ---- ---- ---- ---- 322.10 -1.00 323.10 1915 ---- ---- ---- ---- 320.30 -.90 321.20 1920 ---- ---- ---- ---- 318.50 -1.00 319.50 1925 ---- ---- ---- ---- 316.80 -.90 317.70 1930 ---- ---- ---- ---- 315.00 -1.00 316.00 1935 ---- ---- ---- ---- 313.40 -.90 314.30 1940 ---- ---- ---- ---- 311.70 -.90 312.60 1945 ---- ---- ---- ---- 310.10 -.90 311.00 1950 ---- ---- ---- ---- 308.50 -.90 309.40 1955 ---- ---- ---- ---- 306.90 -1.00 307.90 1960 ---- ---- ---- ---- 305.40 -.90 306.30 1965 ---- ---- ---- ---- 303.90 -.90 304.80 1970 ---- ---- ---- ---- 302.40 -.90 303.30 1975 ---- ---- ---- ---- 300.90 -1.00 301.90 1980 ---- ---- ---- ---- 299.50 -.90 300.40 1985 ---- ---- ---- ---- 298.10 -.90 299.00 1990 ---- ---- ---- ---- 296.70 -.90 297.60 1995 ---- ---- ---- ---- 295.40 -.80 296.20 2000 ---- ---- ---- ---- 294.00 -.90 294.90 2005 ---- ---- ---- ---- 292.70 -.90 293.60 2010 ---- ---- ---- ---- 291.40 -.90 292.30 2015 ---- ---- ---- ---- 290.10 -.90 291.00 2020 ---- ---- ---- ---- 288.90 -.80 289.70 2025 ---- ---- ---- ---- 287.60 -.90 288.50 2030 ---- ---- ---- ---- 286.40 -.90 287.30 2035 ---- ---- ---- ---- 285.20 -.90 286.10 2040 ---- ---- ---- ---- 284.00 -.90 284.90 2045 ---- ---- ---- ---- 282.90 -.80 283.70 2050 ---- ---- ---- ---- 281.70 -.90 282.60 2055 ---- ---- ---- ---- 280.60 -.80 281.40 2060 ---- ---- ---- ---- 279.50 -.80 280.30 2065 ---- ---- ---- ---- 278.40 -.80 279.20 2070 ---- ---- ---- ---- 277.30 -.90 278.20 2075 ---- ---- ---- ---- 276.30 -.80 277.10 2080 ---- ---- ---- ---- 275.20 -.90 276.10 2085 ---- ---- ---- ---- 274.20 -.90 275.10 2090 ---- ---- ---- ---- 273.20 -.80 274.00 2095 ---- ---- ---- ---- 272.20 -.90 273.10 2100 ---- ---- ---- ---- 271.30 -.80 272.10 2105 ---- ---- ---- ---- 270.30 -.80 271.10 2110 ---- ---- ---- ---- 269.40 -.80 270.20 2115 ---- ---- ---- ---- 268.40 -.80 269.20 2120 ---- ---- ---- ---- 267.50 -.80 268.30 2125 ---- ---- ---- ---- 266.60 -.80 267.40 2130 ---- ---- ---- ---- 265.70 -.80 266.50 2135 ---- ---- ---- ---- 264.80 -.80 265.60 2140 ---- ---- ---- ---- 263.90 -.80 264.70 2145 ---- ---- ---- ---- 263.10 -.80 263.90 2150 ---- ---- ---- ---- 262.20 -.80 263.00 2155 ---- ---- ---- ---- 261.40 -.80 262.20 2160 ---- ---- ---- ---- 260.60 -.80 261.40 2165 ---- ---- ---- ---- 259.70 -.80 260.50 2170 ---- ---- ---- ---- 258.90 -.80 259.70 2175 ---- ---- ---- ---- 258.10 -.80 258.90 2180 ---- ---- ---- ---- 257.30 -.80 258.10 2185 ---- ---- ---- ---- 256.50 -.80 257.30 2190 ---- ---- ---- ---- 255.80 -.70 256.50 2195 ---- ---- ---- ---- 255.00 -.80 255.80 2200 ---- ---- ---- ---- 254.20 -.80 255.00 2205 ---- ---- ---- ---- 253.50 -.70 254.20 2210 ---- ---- ---- ---- 252.70 -.80 253.50 2215 ---- ---- ---- ---- 252.00 -.70 252.70 2220 ---- ---- ---- ---- 251.20 -.80 252.00 2225 ---- ---- ---- ---- 250.50 -.80 251.30 2230 ---- ---- ---- ---- 249.80 -.80 250.60 2235 ---- ---- ---- ---- 249.10 -.70 249.80 2240 ---- ---- ---- ---- 248.40 -.70 249.10 2245 ---- ---- ---- ---- 247.70 -.70 248.40 2250 ---- ---- ---- ---- 247.00 -.80 247.80 2255 ---- ---- ---- ---- 246.30 -.80 247.10 2260 ---- ---- ---- ---- 245.70 -.70 246.40 2265 ---- ---- ---- ---- 245.00 -.70 245.70 2270 ---- ---- ---- ---- 244.30 -.80 245.10 2275 ---- ---- ---- ---- 243.70 -.70 244.40 2280 ---- ---- ---- ---- 243.00 -.80 243.80 2285 ---- ---- ---- ---- 242.40 -.70 243.10 2290 ---- ---- ---- ---- 241.80 -.70 242.50 2295 ---- ---- ---- ---- 241.20 -.70 241.90 2300 ---- ---- ---- ---- 240.50 -.80 241.30 2305 ---- ---- ---- ---- 239.90 -.70 240.60 2310 ---- ---- ---- ---- 239.30 -.70 240.00 2315 ---- ---- ---- ---- 238.70 -.70 239.40 2320 ---- ---- ---- ---- 238.10 -.80 238.90 2325 ---- ---- ---- ---- 237.60 -.70 238.30 2330 ---- ---- ---- ---- 237.00 -.70 237.70 2335 ---- ---- ---- ---- 236.40 -.70 237.10 2340 ---- ---- ---- ---- 235.80 -.70 236.50 2345 ---- ---- ---- ---- 235.30 -.70 236.00 2350 ---- ---- ---- ---- 234.70 -.70 235.40 2355 ---- ---- ---- ---- 234.20 -.70 234.90 2360 ---- ---- ---- ---- 233.60 -.70 234.30 2365 ---- ---- ---- ---- 233.10 -.70 233.80 2370 ---- ---- ---- ---- 232.60 -.70 233.30 2375 ---- ---- ---- ---- 232.10 -.60 232.70 2380 ---- ---- ---- ---- 231.50 -.70 232.20 2385 ---- ---- ---- ---- 231.00 -.70 231.70 2390 ---- ---- ---- ---- 230.50 -.70 231.20 2395 ---- ---- ---- ---- 230.00 -.70 230.70 2400 ---- ---- ---- ---- 229.50 -.70 230.20 2405 ---- ---- ---- ---- 229.00 -.70 229.70 2410 ---- ---- ---- ---- 228.50 -.70 229.20 2420 ---- ---- ---- ---- 227.60 -.70 228.30 2425 ---- ---- ---- ---- 227.10 -.70 227.80 2430 ---- ---- ---- ---- 226.70 -.60 227.30 2440 ---- ---- ---- ---- 225.80 -.60 226.40 2450 ---- ---- ---- ---- 224.90 -.60 225.50 2460 ---- ---- ---- ---- 224.00 -.70 224.70 2470 ---- ---- ---- ---- 223.10 -.70 223.80 2475 ---- ---- ---- ---- 222.70 -.70 223.40 2480 ---- ---- ---- ---- 222.30 -.70 223.00 2490 ---- ---- ---- ---- 221.50 -.70 222.20 2500 ---- ---- ---- ---- 220.70 -.70 221.40 2525 ---- ---- ---- ---- 218.80 -.60 219.40 2550 ---- ---- ---- ---- 217.00 -.60 217.60 2575 ---- ---- ---- ---- 215.30 -.60 215.90 2600 ---- ---- ---- ---- 213.70 -.60 214.30 2625 ---- ---- ---- ---- 212.20 -.60 212.80 2650 ---- ---- ---- ---- 210.80 -.60 211.40 2675 ---- ---- ---- ---- 209.50 -.60 210.10 2700 ---- ---- ---- ---- 208.20 -.70 208.90 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 622.90 -1.60 624.50 1425 ---- ---- ---- ---- 604.80 -1.50 606.30 1450 ---- ---- ---- ---- 587.20 -1.40 588.60 1475 ---- ---- ---- ---- 570.10 -1.30 571.40 1500 ---- ---- ---- ---- 553.40 -1.30 554.70 1525 ---- ---- ---- ---- 537.20 -1.20 538.40 1550 ---- ---- ---- ---- 521.40 -1.20 522.60 1575 ---- ---- ---- ---- 506.00 -1.20 507.20 1580 ---- ---- ---- ---- 503.00 -1.20 504.20 1590 ---- ---- ---- ---- 497.00 -1.20 498.20 1600 ---- ---- ---- ---- 491.10 -1.20 492.30 1610 ---- ---- ---- ---- 485.20 -1.20 486.40 1620 ---- ---- ---- ---- 479.40 -1.20 480.60 1625 ---- ---- ---- ---- 476.60 -1.10 477.70 1630 ---- ---- ---- ---- 473.70 -1.10 474.80 1640 ---- ---- ---- ---- 468.00 -1.10 469.10 1650 ---- ---- ---- ---- 462.40 -1.10 463.50 1660 ---- ---- ---- ---- 456.90 -1.10 458.00 1670 ---- ---- ---- ---- 451.40 -1.10 452.50 1675 ---- ---- ---- ---- 448.70 -1.00 449.70 1680 ---- ---- ---- ---- 446.00 -1.00 447.00 1685 ---- ---- ---- ---- 443.30 -1.00 444.30 1690 ---- ---- ---- ---- 440.60 -1.00 441.60 1695 ---- ---- ---- ---- 437.90 -1.10 439.00 1700 ---- ---- ---- ---- 435.30 -1.00 436.30 1705 ---- ---- ---- ---- 432.60 -1.10 433.70 1710 ---- ---- ---- ---- 430.00 -1.00 431.00 1715 ---- ---- ---- ---- 427.40 -1.00 428.40 1720 ---- ---- ---- ---- 424.80 -1.00 425.80 1725 ---- ---- ---- ---- 422.20 -1.00 423.20 1730 ---- ---- ---- ---- 419.70 -1.00 420.70 1735 ---- ---- ---- ---- 417.10 -1.00 418.10 1740 ---- ---- ---- ---- 414.60 -1.00 415.60 1745 ---- ---- ---- ---- 412.10 -1.00 413.10 1750 ---- ---- ---- ---- 409.60 -.90 410.50 1755 ---- ---- ---- ---- 407.10 -.90 408.00 1760 ---- ---- ---- ---- 404.60 -1.00 405.60 1765 ---- ---- ---- ---- 402.10 -1.00 403.10 1770 ---- ---- ---- ---- 399.70 -.90 400.60 1775 ---- ---- ---- ---- 397.20 -1.00 398.20 1780 ---- ---- ---- ---- 394.80 -1.00 395.80 1785 ---- ---- ---- ---- 392.40 -.90 393.30 1790 ---- ---- ---- ---- 390.00 -.90 390.90 1795 ---- ---- ---- ---- 387.60 -.90 388.50 1800 ---- ---- ---- ---- 385.20 -1.00 386.20 1805 ---- ---- ---- ---- 382.90 -.90 383.80 1810 ---- ---- ---- ---- 380.60 -.90 381.50 1815 ---- ---- ---- ---- 378.20 -1.00 379.20 1820 ---- ---- ---- ---- 375.90 -1.00 376.90 1825 ---- ---- ---- ---- 373.70 -.90 374.60 1830 ---- ---- ---- ---- 371.40 -.90 372.30 1835 ---- ---- ---- ---- 369.20 -.90 370.10 1840 ---- ---- ---- ---- 367.00 -.90 367.90 1845 ---- ---- ---- ---- 364.80 -.90 365.70 1850 ---- ---- ---- ---- 362.60 -.90 363.50 1855 ---- ---- ---- ---- 360.40 -1.00 361.40 1860 ---- ---- ---- ---- 358.30 -.90 359.20 1865 ---- ---- ---- ---- 356.20 -.90 357.10 1870 ---- ---- ---- ---- 354.10 -.90 355.00 1875 ---- ---- ---- ---- 352.10 -.90 353.00 1880 ---- ---- ---- ---- 350.10 -.90 351.00 1885 ---- ---- ---- ---- 348.10 -.80 348.90 1890 ---- ---- ---- ---- 346.10 -.90 347.00 1895 ---- ---- ---- ---- 344.10 -.90 345.00 1900 ---- ---- ---- ---- 342.20 -.90 343.10 1905 ---- ---- ---- ---- 340.30 -.90 341.20 1910 ---- ---- ---- ---- 338.50 -.80 339.30 1915 ---- ---- ---- ---- 336.70 -.80 337.50 1920 ---- ---- ---- ---- 334.90 -.80 335.70 1925 ---- ---- ---- ---- 333.10 -.80 333.90 1930 ---- ---- ---- ---- 331.40 -.80 332.20 1935 ---- ---- ---- ---- 329.70 -.80 330.50 1940 ---- ---- ---- ---- 328.00 -.80 328.80 1945 ---- ---- ---- ---- 326.40 -.80 327.20 1950 ---- ---- ---- ---- 324.80 -.80 325.60 1955 ---- ---- ---- ---- 323.20 -.80 324.00 1960 ---- ---- ---- ---- 321.60 -.90 322.50 1965 ---- ---- ---- ---- 320.10 -.80 320.90 1970 ---- ---- ---- ---- 318.60 -.80 319.40 1975 ---- ---- ---- ---- 317.20 -.80 318.00 1980 ---- ---- ---- ---- 315.70 -.80 316.50 1985 ---- ---- ---- ---- 314.30 -.80 315.10 1990 ---- ---- ---- ---- 312.90 -.80 313.70 1995 ---- ---- ---- ---- 311.60 -.80 312.40 2000 ---- ---- ---- ---- 310.20 -.80 311.00 2005 ---- ---- ---- ---- 308.90 -.80 309.70 2010 ---- ---- ---- ---- 307.60 -.80 308.40 2015 ---- ---- ---- ---- 306.40 -.80 307.20 2020 ---- ---- ---- ---- 305.10 -.80 305.90 2025 ---- ---- ---- ---- 303.90 -.80 304.70 2030 ---- ---- ---- ---- 302.70 -.80 303.50 2035 ---- ---- ---- ---- 301.50 -.80 302.30 2040 ---- ---- ---- ---- 300.30 -.80 301.10 2045 ---- ---- ---- ---- 299.20 -.70 299.90 2050 ---- ---- ---- ---- 298.00 -.80 298.80 2055 ---- ---- ---- ---- 296.90 -.80 297.70 2060 ---- ---- ---- ---- 295.80 -.80 296.60 2065 ---- ---- ---- ---- 294.70 -.80 295.50 2070 ---- ---- ---- ---- 293.70 -.70 294.40 2075 ---- ---- ---- ---- 292.60 -.80 293.40 2080 ---- ---- ---- ---- 291.60 -.80 292.40 2085 ---- ---- ---- ---- 290.60 -.80 291.40 2090 ---- ---- ---- ---- 289.60 -.80 290.40 2095 ---- ---- ---- ---- 288.60 -.80 289.40 2100 ---- ---- ---- ---- 287.70 -.70 288.40 2105 ---- ---- ---- ---- 286.70 -.80 287.50 2110 ---- ---- ---- ---- 285.80 -.80 286.60 2115 ---- ---- ---- ---- 284.90 -.70 285.60 2120 ---- ---- ---- ---- 284.00 -.70 284.70 2125 ---- ---- ---- ---- 283.10 -.70 283.80 2130 ---- ---- ---- ---- 282.20 -.80 283.00 2135 ---- ---- ---- ---- 281.40 -.70 282.10 2140 ---- ---- ---- ---- 280.50 -.70 281.20 2145 ---- ---- ---- ---- 279.70 -.70 280.40 2150 ---- ---- ---- ---- 278.90 -.70 279.60 2155 ---- ---- ---- ---- 278.10 -.70 278.80 2160 ---- ---- ---- ---- 277.20 -.70 277.90 2165 ---- ---- ---- ---- 276.40 -.70 277.10 2170 ---- ---- ---- ---- 275.70 -.70 276.40 2175 ---- ---- ---- ---- 274.90 -.70 275.60 2180 ---- ---- ---- ---- 274.10 -.70 274.80 2185 ---- ---- ---- ---- 273.30 -.70 274.00 2190 ---- ---- ---- ---- 272.60 -.70 273.30 2195 ---- ---- ---- ---- 271.80 -.70 272.50 2200 ---- ---- ---- ---- 271.10 -.70 271.80 2205 ---- ---- ---- ---- 270.40 -.60 271.00 2210 ---- ---- ---- ---- 269.60 -.70 270.30 2215 ---- ---- ---- ---- 268.90 -.70 269.60 2220 ---- ---- ---- ---- 268.20 -.70 268.90 2225 ---- ---- ---- ---- 267.50 -.70 268.20 2230 ---- ---- ---- ---- 266.80 -.70 267.50 2235 ---- ---- ---- ---- 266.10 -.70 266.80 2240 ---- ---- ---- ---- 265.50 -.60 266.10 2245 ---- ---- ---- ---- 264.80 -.70 265.50 2250 ---- ---- ---- ---- 264.10 -.70 264.80 2255 ---- ---- ---- ---- 263.50 -.60 264.10 2260 ---- ---- ---- ---- 262.80 -.70 263.50 2270 ---- ---- ---- ---- 261.50 -.70 262.20 2275 ---- ---- ---- ---- 260.90 -.70 261.60 2280 ---- ---- ---- ---- 260.30 -.60 260.90 2290 ---- ---- ---- ---- 259.10 -.60 259.70 2300 ---- ---- ---- ---- 257.90 -.60 258.50 2310 ---- ---- ---- ---- 256.70 -.70 257.40 2320 ---- ---- ---- ---- 255.60 -.60 256.20 2325 ---- ---- ---- ---- 255.00 -.60 255.60 2330 ---- ---- ---- ---- 254.50 -.60 255.10 2340 ---- ---- ---- ---- 253.40 -.60 254.00 2350 ---- ---- ---- ---- 252.30 -.60 252.90 2360 ---- ---- ---- ---- 251.20 -.70 251.90 2375 ---- ---- ---- ---- 249.70 -.60 250.30 2400 ---- ---- ---- ---- 247.30 -.60 247.90 2425 ---- ---- ---- ---- 245.00 -.60 245.60 2450 ---- ---- ---- ---- 242.80 -.60 243.40 2475 ---- ---- ---- ---- 240.80 -.60 241.40 2500 ---- ---- ---- ---- 238.90 -.60 239.50 2525 ---- ---- ---- ---- 237.10 -.60 237.70 2550 ---- ---- ---- ---- 235.40 -.50 235.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15385 45074 604339 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 UNCH .10 9635 1205 ---- ---- ---- ---- .10 UNCH .10 8 1210 ---- ---- ---- ---- .10 UNCH .10 93 1215 ---- ---- ---- ---- .10 UNCH .10 44 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 1230 ---- ---- ---- ---- .10 UNCH .10 15 1235 ---- ---- ---- ---- .10 UNCH .10 10 1240 ---- ---- ---- ---- .10 UNCH .10 15 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1145 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 7 1265 ---- ---- ---- ---- .10 UNCH .10 33 1270 ---- ---- ---- ---- .10 UNCH .10 24 1275 ---- ---- ---- ---- .10 UNCH .10 191 1280 ---- ---- ---- ---- .10 UNCH .10 24 1285 ---- ---- ---- ---- .10 UNCH .10 81 1290 ---- ---- ---- ---- .10 UNCH .10 71 1295 ---- ---- ---- ---- .10 UNCH .10 110 1300 ---- ---- ---- ---- .10 UNCH .10 5793 1305 ---- ---- ---- ---- .10 UNCH .10 48 1310 ---- ---- ---- ---- .10 UNCH .10 10 1315 ---- ---- ---- ---- .10 UNCH .10 45 1320 ---- ---- ---- ---- .10 UNCH .10 71 1325 ---- ---- ---- ---- .10 UNCH .10 2118 1330 ---- ---- ---- ---- .10 UNCH .10 90 1335 ---- ---- ---- ---- .10 UNCH .10 18 1340 ---- ---- ---- ---- .10 UNCH .10 50 1345 ---- ---- ---- ---- .10 UNCH .10 100 1350 ---- ---- ---- ---- .10 UNCH .10 355 1355 ---- ---- ---- ---- .10 UNCH .10 34 1360 ---- ---- ---- ---- .10 UNCH .10 126 1365 ---- ---- ---- ---- .10 UNCH .10 329 1370 ---- ---- ---- ---- .10 UNCH .10 97 1375 ---- ---- ---- ---- .10 UNCH .10 357 1380 ---- ---- ---- ---- .10 UNCH .10 49 1385 ---- ---- ---- ---- .10 UNCH .10 140 1390 ---- ---- ---- ---- .10 UNCH .10 38 1395 ---- ---- ---- ---- .10 UNCH .10 55 1400 ---- ---- ---- ---- .10 UNCH 98 .10 2119 3381 1405 ---- ---- ---- ---- .10 UNCH .10 167 1410 ---- ---- ---- ---- .10 UNCH .10 123 1415 ---- ---- ---- ---- .10 UNCH .10 5 51 1420 ---- ---- ---- ---- .10 UNCH .10 22 239 1425 ---- ---- ---- ---- .10 UNCH .10 28 131 1430 ---- ---- ---- ---- .10 UNCH .10 20 99 1435 ---- ---- ---- ---- .10 UNCH .10 66 1440 ---- ---- ---- ---- .10 UNCH .10 4 151 1445 ---- ---- ---- ---- .10 UNCH .10 50 1450 .10 .10 .10 .10 .10 UNCH 3 .10 2 1911 1455 ---- ---- ---- ---- .10 UNCH .10 7 210 1460 ---- ---- ---- ---- .10 UNCH .10 10 117 1465 ---- ---- ---- ---- .10 UNCH .10 61 1470 ---- ---- ---- ---- .10 UNCH .10 71 1475 ---- ---- ---- ---- .10 UNCH 11 .10 85 1480 .20 .20 .10A .10A .10 UNCH 1 .10 1 180 1485 ---- ---- .10A .10A .10 -.10 .20 322 1490 .10 .10 .10 .10 .10 -.10 2 .20 837 1495 ---- ---- .10A .10A .10 -.10 .20 95 1500 .20 .20 .10A .10A .10 -.10 10 .20 344 6530 1505 ---- ---- ---- ---- .10 -.10 .20 181 1510 ---- ---- ---- ---- .10 -.10 28 .20 50 209 1515 .20 .20 .20 .20 .10 -.10 131 .20 20 524 1520 .20 .20 .20 .20 .20 UNCH 5 .20 30 559 1525 .20 .20 .20 .20 .20 UNCH 11 .20 6 1815 1530 .30 .30 .20A .20A .20 UNCH 5 .20 15 396 1535 .20 .20 .20 .20 .20 -.10 1 .30 2 141 1540 .20 .30 .20 .30 .20 -.10 83 .30 1 371 1545 .30 .30 .20A .30 .30 UNCH 47 .30 14 217 1550 .40 .40 .20 .30 .30 UNCH 108 .30 809 2118 1555 ---- ---- ---- ---- .30 UNCH .30 7 89 1560 .30 .40 .30 .40 .40 UNCH 34 .40 42 947 1565 .50 .50 .30A .50 .40 UNCH 2 .40 8 180 1570 .40 .50 .40 .50 .40 -.10 177 .50 29 877 1575 .50 .60B .40A .40A .50 UNCH 1 .50 57 2134 1580 .60 .60 .50 .60 .60 UNCH 47 .60 39 902 1585 .70 .70 .50 .70B .60 UNCH 19 .60 91 1208 1590 .80 .90B .60A .60A .70 UNCH 3 .70 54 1161 1595 ---- 1.00B .70A 1.00B .80 UNCH .80 10 123 1600 1.10 1.20 .80A 1.20 .90 UNCH 553 .90 654 5185 1605 .90 1.40 .90 1.40 1.00 UNCH 6 1.00 9 536 1610 1.40 1.50 1.00A 1.50B 1.20 UNCH 72 1.20 381 1231 1615 1.40 1.80B 1.10A 1.80B 1.30 -.10 49 1.40 50 573 1620 1.90 2.10B 1.30A 1.30A 1.60 UNCH 17 1.60 225 609 1625 2.20 2.50 1.50A 2.50 1.80 -.10 656 1.90 49 2677 1630 2.20 2.80B 1.70A 2.10A 2.10 -.10 8 2.20 140 881 1635 3.10 3.30B 1.90A 3.10 2.50 -.10 3 2.60 8 691 1640 2.90 3.80B 2.20 3.70B 2.90 UNCH 20 2.90 405 439 1645 4.00 4.40B 2.50A 4.10 3.30 -.10 43 3.40 127 357 1650 4.40 5.10 2.90A 4.80A 3.90 UNCH 2014 3.90 1090 5926 1655 5.10 5.80B 3.30A 5.80B 4.50 UNCH 2 4.50 43 551 1660 5.70 6.70B 3.80A 6.20A 5.20 +.10 676 5.10 532 1099 1665 6.30 7.70B 4.40A 7.70B 6.00 +.10 329 5.90 13 220 1670 7.40 8.90 5.10A 8.30A 7.00 +.20 520 6.80 230 1291 1675 7.50 10.20B 5.90A 9.50A 8.00 +.20 150 7.80 599 1758 1680 8.30 11.70B 6.80A 8.60A 9.20 +.20 132 9.00 220 680 1685 11.90 13.30B 7.80A 7.80A 10.60 +.30 31 10.30 23 265 1690 10.70 15.10B 8.90A 8.90A 12.10 +.30 533 11.80 78 409 1695 13.90 17.10B 10.30A 16.50B 13.80 +.40 9 13.40 60 180 1700 16.10 19.40 11.70A 17.90A 15.70 +.40 128 15.30 1927 5959 1705 18.20 21.80B 13.40A 21.80B 17.80 +.50 53 17.30 57 144 1710 20.00 24.40B 15.30A 24.40B 20.10 +.50 319 19.60 549 427 1715 24.00 27.10B 17.30A 21.10A 22.60 +.60 113 22.00 246 734 1720 25.70 30.10B 19.60A 27.90A 25.30 +.60 79 24.70 114 488 1725 30.70 33.30B 22.00A 22.10A 28.20 +.70 34 27.50 66 1719 1730 ---- 36.70B 24.80A 36.70B 31.30 +.80 30.50 46 591 1735 ---- 40.30B 27.60A 40.30B 34.50 +.90 33.60 350 1740 ---- 44.00B 30.70A 44.00B 38.00 +1.00 37.00 314 1745 ---- 47.90B 33.90A 47.90B 41.60 +1.10 40.50 162 1750 43.60 51.90B 37.30A 40.50A 45.30 +1.20 5 44.10 77 2183 1755 ---- 55.90B 40.80A 55.90B 49.20 +1.30 47.90 52 1760 ---- 60.10B 44.50A 60.10B 53.20 +1.40 51.80 2 287 1765 ---- 64.40B 48.30A 64.40B 57.40 +1.60 55.80 100 1770 ---- 68.80B 52.30A 68.80B 61.60 +1.60 60.00 360 1775 ---- 73.20B 56.30A 73.20B 65.90 +1.70 64.20 17 995 1780 ---- 77.80B 60.50A 77.80B 70.30 +1.70 68.60 2 244 1785 ---- 82.40B 64.80A 82.40B 74.80 +1.80 73.00 94 1790 ---- 87.00B 69.10A 87.00B 79.40 +1.90 77.50 54 1795 ---- 91.70B 73.60A 91.70B 84.00 +1.90 82.10 272 1800 87.10 96.40B 78.00A 85.50A 88.60 +1.90 1 86.70 11 2380 1805 ---- 101.20B 82.60A 101.20B 93.30 +1.90 91.40 137 1810 ---- 106.00B 87.30A 106.00B 98.10 +2.00 96.10 137 1815 ---- 110.80B 91.90A 110.80B 102.90 +2.10 100.80 395 1820 ---- 115.40B 96.70A 115.40B 107.70 +2.10 105.60 316 1825 ---- 120.30B 101.40A 120.30B 112.50 +2.10 110.40 970 1830 ---- 125.20B 106.20A 125.20B 117.30 +2.10 115.20 3 476 1835 ---- 130.10B 111.00A 130.10B 122.20 +2.10 120.10 68 1840 ---- 135.00B 116.00A 134.90B 127.10 +2.10 125.00 3 51 1845 ---- 139.90B 120.80A 139.90B 132.00 +2.10 129.90 47 1850 141.20 145.10B 125.60A 142.80B 136.90 +2.10 3 134.80 3 1120 1855 ---- 149.80B 130.70A 149.80B 141.90 +2.20 139.70 15 1860 150.60 154.80B 135.50A 152.50B 146.80 +2.20 3 144.60 3 79 1865 ---- 159.80B 140.50A 159.80B 151.80 +2.20 149.60 83 1870 161.50 164.70B 145.40A 160.40A 156.70 +2.20 3 154.50 4 213 1875 ---- 169.60B 150.30A 169.60B 161.70 +2.20 159.50 1228 1880 ---- 174.70B 155.30A 174.70B 166.60 +2.20 164.40 300 1885 ---- 179.60B 160.30A 179.60B 171.60 +2.20 169.40 44 1890 ---- 184.60B 165.30A 184.60B 176.60 +2.30 174.30 95 1895 ---- 189.50B 170.20A 189.50B 181.60 +2.30 179.30 55 1900 ---- 194.80B 175.00A 194.80B 186.50 +2.20 184.30 546 1905 ---- 199.50B 180.20A 199.40B 191.50 +2.20 189.30 219 1910 ---- 204.50B 185.20A 204.40B 196.50 +2.30 194.20 1 110 1915 ---- 209.50B 190.10A 209.40B 201.50 +2.30 199.20 149 1920 ---- 214.40B 195.10A 214.40B 206.50 +2.30 204.20 280 1925 210.00 219.40B 200.10A 208.10A 211.50 +2.30 1 209.20 93 110 1930 ---- 224.50B 205.10A 224.50B 216.50 +2.30 214.20 1 2 1935 ---- 229.50B 210.10A 229.50B 221.40 +2.20 219.20 1940 ---- 234.50B 215.00A 234.50B 226.40 +2.20 224.20 18 1945 ---- 239.40B 220.00A 239.40B 231.40 +2.30 229.10 2 1950 ---- 244.70B 224.80A 244.70B 236.40 +2.30 234.10 324 1955 ---- 249.40B 230.00A 249.30B 241.40 +2.30 239.10 12 1960 ---- 254.00B 235.00A 254.00B 246.40 +2.30 244.10 1 1965 ---- 259.00B 240.00A 259.00B 251.40 +2.30 249.10 1970 ---- 264.00B 245.00A 264.00B 256.40 +2.30 254.10 24 1975 261.00 269.00B 249.90A 258.20A 261.40 +2.30 1 259.10 19 242 1980 ---- 274.00B 258.30A 274.00B 266.40 +2.30 264.10 20 1985 ---- 279.10B 261.90A 278.90B 271.30 +2.20 269.10 1 1990 ---- 284.10B 269.40A 284.00B 276.30 +2.20 274.10 19 1995 ---- 289.00B 274.50A 289.00B 281.30 +2.20 279.10 1 2000 ---- 294.70B 274.70A 294.70B 286.30 +2.20 2 284.10 554 2005 ---- 299.00B 284.50A 298.90B 291.30 +2.30 289.00 2010 ---- 304.00B 289.50A 304.00B 296.30 +2.30 294.00 3 2015 ---- 309.10B 294.50A 309.00B 301.30 +2.30 299.00 2 2020 ---- 314.00B 299.50A 314.00B 306.30 +2.30 304.00 2025 ---- 319.10B 304.50A 319.00B 311.30 +2.30 2 309.00 2 2030 316.30 324.10B 309.50A 324.00B 316.30 +2.30 4 314.00 236 2035 ---- 329.00B 314.50A 329.00B 321.30 +2.30 319.00 4 2040 ---- 334.10B 319.50A 334.00B 326.30 +2.30 324.00 2045 ---- 339.00B 324.50A 339.00B 331.30 +2.30 329.00 2050 ---- 344.60B 324.60A 344.60B 336.30 +2.30 334.00 61 2055 ---- 349.10B 334.50A 349.00B 341.30 +2.30 339.00 2060 ---- 354.00B 339.50A 354.00B 346.30 +2.30 344.00 2065 ---- 359.10B 344.50A 359.00B 351.30 +2.30 349.00 2070 ---- 364.00B 349.50A 364.00B 356.30 +2.30 354.00 2075 ---- 369.00B 354.50A 369.00B 361.30 +2.30 359.00 2080 ---- 374.00B 359.50A 374.00B 366.30 +2.30 364.00 2085 ---- 379.00B 364.50A 378.90B 371.30 +2.30 369.00 2090 ---- 384.00B 369.50A 383.90B 376.30 +2.30 374.00 2095 ---- 389.00B 374.50A 388.90B 381.30 +2.30 379.00 2100 ---- 394.00B 374.60A 394.00B 386.30 +2.30 384.00 57 2105 ---- 399.00B 384.50A 398.90B 391.30 +2.30 389.00 5 2110 ---- 404.00B 389.50A 403.90B 396.30 +2.30 394.00 2115 ---- 409.00B 394.50A 408.90B 401.30 +2.30 399.00 2120 ---- 414.00B 399.60A 413.90B 406.30 +2.30 404.00 2125 ---- 419.00B 404.60A 418.90B 411.30 +2.30 409.00 2130 ---- 423.90B 409.60A 423.90B 416.30 +2.30 414.00 2135 ---- 429.10B 414.50A 429.00B 421.30 +2.30 419.00 2140 ---- 434.00B 419.50A 434.00B 426.30 +2.30 424.00 2145 ---- 439.00B 424.50A 439.00B 431.30 +2.30 429.00 2150 ---- 444.10B 429.50A 443.90B 436.30 +2.30 434.00 1 2155 ---- 449.00B 434.50A 449.00B 441.30 +2.30 439.00 2160 ---- 454.00B 439.50A 454.00B 446.30 +2.30 444.00 2165 ---- 459.00B 444.50A 459.00B 451.30 +2.30 449.00 2170 ---- 464.00B 449.50A 464.00B 456.30 +2.30 454.00 2175 ---- 469.00B 454.50A 469.00B 461.30 +2.30 459.00 2180 ---- 474.00B 459.50A 474.00B 466.30 +2.30 464.00 2185 ---- 479.00B 464.50A 479.00B 471.30 +2.30 469.00 2190 ---- 484.00B 469.50A 484.00B 476.30 +2.30 474.00 2195 ---- 489.00B 474.60A 489.00B 481.30 +2.30 479.00 2200 ---- 494.00B 479.50A 494.00B 486.30 +2.30 484.00 8 2205 ---- 499.00B 484.50A 499.00B 491.30 +2.30 489.00 2210 ---- 504.00B 489.50A 504.00B 496.30 +2.30 494.00 2215 ---- 509.00B 494.50A 509.00B 501.30 +2.30 499.00 2220 ---- 514.00B 499.50A 514.00B 506.30 +2.30 504.00 2225 ---- 519.20B 504.50A 519.20B 511.30 +2.30 509.00 2230 ---- 523.90B 509.50A 523.90B 516.30 +2.30 514.00 2235 ---- 529.20B 514.50A 529.20B 521.30 +2.30 519.00 2240 ---- 533.90B 519.50A 533.90B 526.30 +2.30 524.00 2245 ---- 538.90B 524.50A 538.90B 531.30 +2.30 529.00 2250 ---- 544.00B 529.50A 544.00B 536.30 +2.30 534.00 1 2255 ---- 548.90B 534.60A 548.90B 541.30 +2.30 539.00 2260 ---- 553.90B 539.60A 553.90B 546.30 +2.30 544.00 2265 ---- 558.90B 544.50A 558.90B 551.30 +2.30 549.00 2270 ---- 563.90B 549.50A 563.90B 556.30 +2.30 554.00 2275 ---- 569.20B 554.50A 569.20B 561.30 +2.30 559.00 2280 ---- 573.90B 559.50A 573.90B 566.30 +2.30 564.00 2285 ---- 578.90B 564.50A 578.90B 571.30 +2.30 569.00 2290 ---- 583.90B 569.50A 583.90B 576.30 +2.30 574.00 2295 ---- 588.90B 574.50A 588.90B 581.30 +2.30 579.00 2300 ---- 594.00B 579.60A 594.00B 586.30 +2.30 584.00 2305 ---- 598.90B 584.50A 598.90B 591.30 +2.30 589.00 2310 ---- 603.90B 589.50A 603.90B 596.30 +2.30 594.00 2315 ---- 609.20B 594.50A 609.20B 601.30 +2.30 599.00 2320 ---- 613.90B 599.50A 613.90B 606.30 +2.30 604.00 2325 ---- 618.90B 604.50A 618.90B 611.30 +2.30 609.00 2330 ---- 623.90B 609.50A 623.90B 616.30 +2.30 614.00 2340 ---- 633.90B 619.60A 633.90B 626.30 +2.30 624.00 2350 ---- 644.00B 629.50A 644.00B 636.30 +2.30 634.00 2360 ---- 653.90B 639.60A 653.90B 646.30 +2.30 644.00 2370 ---- 664.20B 649.60A 664.20B 656.30 +2.30 654.00 2375 ---- 669.20B 654.60A 669.20B 661.30 +2.30 659.00 2380 ---- 674.20B 659.60A 674.20B 666.30 +2.30 664.00 2385 ---- 679.00B 664.60A 679.00B 671.30 +2.30 669.00 2390 ---- 684.20B 669.60A 684.20B 676.30 +2.30 674.00 2400 ---- 694.00B 679.50A 694.00B 686.30 +2.30 684.00 3 2410 ---- 704.20B 689.60A 704.20B 696.30 +2.30 694.00 2420 ---- 714.20B 699.60A 714.20B 706.30 +2.30 704.00 2425 ---- 718.90B 704.60A 718.90B 711.30 +2.30 709.00 2430 ---- 724.20B 709.60A 724.20B 716.30 +2.30 714.00 2450 ---- 743.90B 729.50A 743.90B 736.30 +2.30 734.00 2475 ---- 768.90B 754.60A 768.90B 761.30 +2.30 759.00 2500 ---- 793.90B 779.50A 793.90B 786.30 +2.30 784.00 2525 ---- 818.90B 804.60A 818.90B 811.30 +2.30 809.00 2550 ---- 843.90B 829.50A 843.90B 836.30 +2.30 834.00 2575 ---- 868.90B 854.60A 868.90B 861.30 +2.30 859.00 2600 ---- 893.90B 879.50A 893.90B 886.30 +2.30 884.00 1 2625 ---- 919.20B 904.60A 919.20B 911.30 +2.30 909.00 2700 ---- 994.00B 979.60A 994.00B 986.30 +2.30 984.00 2750 ---- 1044.00B 1029.50A 1044.00B 1036.30 +2.30 1034.00 2800 ---- 1094.20B 1079.40A 1094.20B 1086.30 +2.30 1084.00 55 2950 ---- 1244.00B 1229.60A 1244.00B 1236.30 +2.30 1234.00 1 3000 ---- 1293.90B 1279.60A 1293.90B 1286.30 +2.30 1284.00 3200 ---- 1493.90B 1479.60A 1493.90B 1486.30 +2.30 1484.00 2 3500 ---- 1793.60B 1779.60A 1793.60B 1786.30 +2.30 1784.00 4000 ---- 2294.10B 2279.70A 2294.10B 2286.30 +2.30 2284.00 4500 ---- 2793.70B 2779.70A 2793.70B 2786.30 +2.30 2784.00 5000 ---- 3293.90B 3279.80A 3293.80B 3286.30 +2.30 3284.00 5500 ---- 3794.00B 3779.80A 3793.90B 3786.30 +2.30 3784.00 6000 ---- 4293.50B 4279.80A 4293.40B 4286.30 +2.30 4284.00 6500 ---- 4793.50B 4779.80A 4793.40B 4786.30 +2.30 4784.00 7000 ---- 5293.90B 5279.90A 5293.90B 5286.30 +2.30 5284.00 7500 ---- 5793.40B 5779.90A 5793.30B 5786.30 +2.30 5784.00 1 800 ---- ---- ---- ---- .10 UNCH .10 18 8000 ---- 6293.30B 6279.90A 6293.20B 6286.30 +2.30 6284.00 825 ---- ---- ---- ---- .10 UNCH .10 27 850 ---- ---- ---- ---- .10 UNCH .10 1 8500 ---- 6793.30B 6780.00A 6793.20B 6786.30 +2.30 6784.00 875 ---- ---- ---- ---- .10 UNCH .10 4 900 ---- ---- ---- ---- .10 UNCH .10 12 9000 ---- 7293.20B 7279.90A 7293.10B 7286.30 +2.30 7284.00 925 ---- ---- ---- ---- .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 48 1050 ---- ---- ---- ---- .10 UNCH .10 36 1100 ---- ---- ---- ---- .10 UNCH .10 202 1150 ---- ---- ---- ---- .10 UNCH .10 611 1175 ---- ---- ---- ---- .10 UNCH .10 70 1200 ---- ---- ---- ---- .10 UNCH .10 1329 1225 ---- ---- ---- ---- .10 UNCH .10 67 1250 ---- ---- ---- ---- .20 +.10 .10 286 1275 ---- ---- ---- ---- .20 +.10 .10 205 1300 ---- ---- ---- ---- .20 UNCH .20 10 545 1325 .20 .20 .20 .20 .20 UNCH 2 .20 569 1350 ---- ---- ---- ---- .20 -.10 .30 4 208 1360 ---- ---- ---- ---- .20 -.10 3 .30 56 1370 ---- ---- ---- ---- .20 -.10 .30 116 1375 ---- ---- ---- ---- .20 -.10 .30 109 1380 ---- ---- ---- ---- .30 UNCH .30 188 234 1390 ---- ---- ---- ---- .30 -.10 .40 64 1400 ---- ---- ---- ---- .30 -.10 .40 132 1429 1410 ---- ---- ---- ---- .30 -.10 .40 130 200 1420 ---- ---- ---- ---- .40 -.10 3 .50 236 434 1425 .40 .40 .40 .40 .40 -.10 3 .50 9 60 1430 ---- ---- ---- ---- .40 -.10 1 .50 15 32 1440 ---- ---- ---- ---- .50 -.10 .60 92 89 1445 ---- ---- ---- ---- .50 -.10 .60 17 63 1450 ---- ---- ---- ---- .60 UNCH 1 .60 138 947 1455 .70 .70 .70 .70 .60 -.10 2 .70 21 78 1460 .70 .70 .70 .70 .70 UNCH 2 .70 144 1777 1465 ---- ---- ---- ---- .70 -.10 .80 10 30 1470 ---- ---- ---- ---- .80 UNCH .80 20 93 1475 ---- ---- ---- ---- .80 -.10 1 .90 33 160 1480 ---- 1.00B ---- 1.00B .90 UNCH 2 .90 2 91 1485 1.00 1.10 1.00 1.00A 1.00 UNCH 9 1.00 83 115 1490 1.20 1.20 1.10 1.10 1.10 UNCH 4 1.10 32 91 1495 ---- ---- ---- ---- 1.10 -.10 1 1.20 2 86 1500 1.20 1.30 1.20 1.30 1.20 UNCH 37 1.20 39 4329 1505 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1 18 1510 1.40 1.40 1.30 1.50B 1.40 -.10 7 1.50 4 41 1515 ---- 1.70B 1.50A 1.70B 1.50 -.10 2 1.60 2 25 1520 1.80 1.80 1.60 1.80B 1.70 UNCH 26 1.70 3 75 1525 2.20 2.20 1.70 2.00B 1.80 -.10 13 1.90 47 162 1530 2.20 2.20 1.90A 2.20B 2.00 UNCH 6 2.00 45 186 1535 ---- 2.40B 2.00A 2.40B 2.10 -.10 2.20 11 71 1540 ---- 2.60B 2.20A 2.60B 2.30 -.10 2.40 45 91 1545 ---- 2.80B 2.40A 2.80B 2.50 -.10 2.60 9 75 1550 3.00 3.10 2.50A 3.10 2.70 -.10 8 2.80 46 2318 1555 ---- 3.30B 2.80A 3.30B 2.90 -.20 3.10 1 98 1560 3.20 3.60B 3.00 3.60B 3.20 -.10 603 3.30 1445 792 1565 3.70 3.90B 3.00 3.90B 3.40 -.20 4 3.60 75 98 1570 ---- 4.20B 3.40A 4.20B 3.70 -.20 4 3.90 27 150 1575 4.30 4.60B 3.70A 4.60B 4.10 -.10 11 4.20 30 568 1580 4.50 5.00B 4.00A 5.00B 4.40 -.20 2 4.60 5 62 1585 4.40 5.40B 4.30A 5.40B 4.80 -.20 1 5.00 4 82 1590 5.20 5.90B 4.70A 5.90B 5.20 -.20 4 5.40 5 401 1595 ---- 6.40B 5.00A 6.40B 5.60 -.20 5.80 3 49 1600 6.50 7.00 5.40A 6.80B 6.10 -.20 92 6.30 127 2348 1605 7.00 7.50B 5.80A 7.40B 6.60 -.20 3 6.80 7 120 1610 7.70 8.10B 6.30A 7.00A 7.10 -.20 15 7.30 11 136 1615 7.90 8.80B 6.80A 8.80B 7.70 -.20 16 7.90 11 132 1620 ---- 9.60B 7.30A 9.50B 8.40 -.10 1 8.50 12 80 1625 9.60 10.40B 7.90A 10.30B 9.10 -.10 176 9.20 233 1276 1630 10.30 11.20B 8.60A 11.20B 9.90 UNCH 12 9.90 289 806 1635 ---- 12.10B 9.20A 12.10B 10.70 UNCH 1 10.70 52 131 1640 11.60 13.10B 10.00A 12.80A 11.60 UNCH 11 11.60 8 322 1645 14.00 14.20B 10.80A 13.90A 12.50 -.10 1 12.60 4 46 1650 14.20 15.30B 11.70A 12.50A 13.50 -.10 74 13.60 131 1598 1655 14.40 16.50B 12.60A 14.20A 14.60 -.10 2 14.70 20 287 1660 ---- 17.80B 13.60A 17.80B 15.80 UNCH 2 15.80 116 497 1665 16.60 19.20B 14.70A 18.60A 17.10 UNCH 517 17.10 38 166 1670 ---- 20.70B 15.80A 20.70B 18.40 UNCH 1 18.40 10 75 1675 ---- 22.30B 17.10A 22.30B 19.90 +.10 3 19.80 38 330 1680 ---- 24.00B 18.40A 24.00B 21.40 +.10 2 21.30 14 573 1685 21.90 25.80B 19.80A 25.80B 23.00 +.10 11 22.90 1224 634 1690 24.80 27.70B 21.30A 27.70B 24.70 +.10 29 24.60 171 468 1695 ---- 29.70B 22.90A 29.70B 26.50 +.10 26.40 11 63 1700 28.80 31.80B 24.60A 31.80B 28.50 +.20 28 28.30 174 1340 1705 30.30 34.00B 26.40A 30.00A 30.50 +.20 1 30.30 6 108 1710 32.40 36.30B 28.30A 32.70A 32.60 +.20 7 32.40 5 61 1715 34.60 38.80B 30.30A 38.80B 34.90 +.30 14 34.60 74 75 1720 38.10 41.30B 32.40A 32.40A 37.20 +.30 17 36.90 17 133 1725 41.10 43.90B 34.70A 34.70A 39.70 +.40 28 39.30 119 240 1730 ---- 46.60B 37.00A 46.60B 42.30 +.50 1 41.80 86 134 1735 42.50 49.60B 39.40A 39.40A 45.00 +.60 11 44.40 74 56 1740 42.70 52.40B 41.90A 41.90A 47.80 +.60 26 47.20 3 10 1745 ---- 55.50B 44.60A 55.50B 50.70 +.70 50.00 2 10 1750 ---- 58.60B 47.40A 58.60B 53.70 +.80 10 52.90 36 163 1755 ---- 61.90B 50.20A 61.90B 56.80 +.80 56.00 5 1760 ---- 65.20B 53.20A 65.20B 59.90 +.80 59.10 19 1765 ---- 68.70B 56.30A 68.70B 63.20 +.90 62.30 8 1770 65.30 72.20B 59.50A 72.20B 66.60 +1.00 1 65.60 2 1775 ---- 75.80B 62.80A 75.80B 70.10 +1.10 69.00 98 1780 ---- 79.50B 66.10A 79.50B 73.60 +1.10 72.50 71 1785 81.00 83.30B 69.50A 81.70B 77.20 +1.10 2 76.10 13 1790 ---- 87.10B 73.10A 87.10B 81.00 +1.20 79.80 21 1795 ---- 91.00B 76.70A 91.00B 84.70 +1.20 83.50 10 1800 ---- 95.00B 80.40A 95.00B 88.60 +1.30 87.30 3 274 1805 ---- 99.00B 84.10A 99.00B 92.50 +1.30 91.20 20 1810 ---- 103.10B 87.90A 103.10B 96.50 +1.30 95.20 9 1815 ---- 107.30B 91.80A 107.30B 100.50 +1.30 99.20 7 1820 ---- 111.50B 95.80A 111.50B 104.60 +1.30 103.30 5 1825 ---- 115.70B 99.80A 115.70B 108.80 +1.40 107.40 258 1830 ---- 120.10B 103.90A 120.10B 113.00 +1.40 111.60 4 1835 ---- 124.40B 108.00A 124.40B 117.30 +1.50 115.80 18 1840 ---- 128.80B 112.20A 128.80B 121.60 +1.50 120.10 13 1845 ---- 133.20B 116.50A 133.20B 126.00 +1.50 124.50 15 1850 ---- 137.70B 120.80A 137.70B 130.40 +1.60 128.80 20 1855 ---- 142.20B 125.10A 142.20B 134.80 +1.60 133.20 12 1860 ---- 146.80B 129.50A 146.80B 139.30 +1.60 137.70 10 1865 ---- 151.30B 133.90A 151.30B 143.80 +1.60 142.20 3 1870 ---- 155.90B 138.40A 155.90B 148.40 +1.70 146.70 1875 ---- 160.60B 142.90A 160.60B 153.00 +1.70 151.30 2 1880 ---- 165.20B 147.40A 165.20B 157.60 +1.80 155.80 3 7 1885 ---- 169.50B 151.90A 169.50B 162.20 +1.80 160.40 1890 ---- 174.20B 156.50A 174.20B 166.80 +1.70 165.10 1895 ---- 179.00B 161.10A 179.00B 171.50 +1.80 169.70 1900 ---- 184.10B 165.80A 184.10B 176.20 +1.80 174.40 133 1905 ---- 188.30B 172.20A 188.30B 180.90 +1.80 179.10 9 1910 ---- 193.20B 176.90A 193.20B 185.60 +1.70 183.90 1 1915 ---- 197.90B 181.60A 197.90B 190.40 +1.80 188.60 1 1920 ---- 202.70B 186.30A 202.70B 195.20 +1.80 193.40 1925 ---- 207.50B 191.00A 207.50B 199.90 +1.80 198.10 2 1930 ---- 212.20B 195.80A 212.20B 204.70 +1.80 202.90 86 1935 ---- 217.30B 200.60A 217.30B 209.60 +1.90 207.70 1940 ---- 221.90B 205.40A 221.90B 214.40 +1.90 212.50 2 1945 ---- 227.00B 210.20A 227.00B 219.20 +1.80 217.40 1 1950 ---- 232.20B 213.20A 232.20B 224.10 +1.90 222.20 9 1955 ---- 236.50B 219.80A 236.50B 229.00 +2.00 227.00 1960 ---- 241.40B 224.70A 241.40B 233.80 +1.90 231.90 2 1965 ---- 246.30B 229.50A 246.30B 238.70 +2.00 236.70 3 1970 ---- 251.20B 236.00A 251.20B 243.60 +2.00 241.60 1975 ---- 256.10B 239.50A 256.10B 248.50 +2.00 246.50 1980 ---- 261.00B 244.40A 261.00B 253.40 +2.10 251.30 1 3 1985 ---- 266.10B 250.70A 266.10B 258.30 +2.10 256.20 50 1990 ---- 271.00B 255.60A 271.00B 263.20 +2.10 261.10 1995 ---- 275.70B 260.50A 275.70B 268.10 +2.10 266.00 2000 ---- 281.30B 261.90A 281.30B 273.10 +2.10 271.00 40 2005 ---- 285.80B 270.30A 285.80B 278.00 +2.10 275.90 2010 ---- 290.50B 275.30A 290.50B 282.90 +2.10 280.80 2015 ---- 295.70B 278.60A 295.70B 287.90 +2.10 285.80 2020 ---- 300.40B 283.60A 300.40B 292.80 +2.10 290.70 2025 ---- 305.60B 290.00A 305.60B 297.70 +2.00 295.70 2030 ---- 310.30B 293.50A 310.30B 302.70 +2.10 300.60 1 2035 ---- 315.30B 298.50A 315.30B 307.60 +2.00 305.60 2040 ---- 320.30B 303.40A 320.30B 312.60 +2.10 310.50 2045 ---- 325.20B 309.80A 325.20B 317.60 +2.20 315.40 2050 ---- 330.80B 311.20A 330.80B 322.50 +2.10 320.40 1 2055 ---- 335.20B 319.70A 335.20B 327.50 +2.20 325.30 2060 ---- 340.20B 323.20A 340.20B 332.40 +2.10 330.30 2065 ---- 344.90B 330.80A 344.90B 337.40 +2.10 335.30 2070 ---- 350.00B 335.80A 350.00B 342.40 +2.20 340.20 2075 ---- 355.10B 340.80A 355.10B 347.40 +2.20 345.20 2080 ---- 360.00B 345.70A 360.00B 352.30 +2.10 350.20 2085 ---- 365.10B 347.60A 365.10B 357.30 +2.10 355.20 2090 ---- 369.90B 352.60A 369.90B 362.30 +2.20 360.10 2095 ---- 374.90B 357.40A 374.90B 367.30 +2.20 365.10 2100 ---- 380.60B 360.80A 380.60B 372.30 +2.20 370.10 2105 ---- 384.60B 367.30A 384.50B 377.30 +2.20 375.10 2110 ---- 390.00B 372.60A 390.00B 382.20 +2.10 380.10 2115 ---- 395.00B 377.30A 395.00B 387.20 +2.10 385.10 2120 ---- 400.00B 382.30A 400.00B 392.20 +2.10 390.10 2125 ---- 404.80B 387.50A 404.80B 397.20 +2.10 395.10 2130 ---- 409.80B 392.50A 409.80B 402.20 +2.20 400.00 2135 ---- 414.80B 397.50A 414.80B 407.20 +2.20 405.00 2140 ---- 419.90B 402.20A 419.90B 412.20 +2.20 410.00 2145 ---- 424.90B 407.20A 424.90B 417.20 +2.20 415.00 2150 ---- 429.70B 410.60A 429.70B 422.20 +2.20 420.00 4 2155 ---- 435.00B 417.40A 435.00B 427.20 +2.20 425.00 2160 ---- 439.80B 422.40A 439.80B 432.20 +2.20 430.00 2165 ---- 444.80B 427.40A 444.80B 437.20 +2.20 435.00 2170 ---- 449.80B 432.40A 449.80B 442.20 +2.20 440.00 2175 ---- 454.80B 437.40A 454.80B 447.20 +2.20 445.00 2180 ---- 459.80B 442.40A 459.80B 452.20 +2.20 450.00 2185 ---- 464.80B 447.20A 464.80B 457.20 +2.20 455.00 2190 ---- 469.80B 452.40A 469.80B 462.20 +2.20 460.00 2195 ---- 474.90B 457.40A 474.90B 467.20 +2.20 465.00 2200 ---- 479.80B 462.10A 479.80B 472.20 +2.20 470.00 2205 ---- 484.90B 467.40A 484.90B 477.20 +2.20 475.00 2210 ---- 489.80B 472.40A 489.80B 482.20 +2.20 480.00 2215 ---- 494.60B 477.40A 494.50B 487.20 +2.20 485.00 2220 ---- 499.80B 482.40A 499.80B 492.20 +2.20 490.00 2225 ---- 504.80B 487.40A 504.80B 497.20 +2.20 495.00 2230 ---- 509.80B 492.40A 509.80B 502.20 +2.20 500.00 2235 ---- 514.60B 497.40A 514.50B 507.20 +2.20 505.00 2240 ---- 519.80B 502.40A 519.80B 512.20 +2.20 510.00 2245 ---- 524.80B 507.40A 524.80B 517.20 +2.20 515.00 2250 ---- 529.80B 512.40A 529.80B 522.20 +2.20 520.00 2255 ---- 534.60B 517.40A 534.50B 527.20 +2.20 525.00 2260 ---- 539.60B 522.40A 539.50B 532.20 +2.20 530.00 2265 ---- 544.80B 527.20A 544.80B 537.20 +2.20 535.00 2270 ---- 549.50B 532.50A 549.40B 542.20 +2.20 540.00 2275 ---- 554.80B 537.50A 554.80B 547.20 +2.20 545.00 2280 ---- 559.80B 542.50A 559.70B 552.20 +2.20 550.00 2290 ---- 569.90B 552.50A 569.90B 562.20 +2.20 560.00 2300 ---- 580.00B 562.20A 579.90B 572.20 +2.20 570.00 7 2310 ---- 589.50B 572.50A 589.40B 582.20 +2.20 580.00 1 2320 ---- 599.50B 582.20A 599.40B 592.20 +2.20 590.00 1 2325 ---- 604.50B 587.20A 604.40B 597.20 +2.20 595.00 2330 ---- 609.80B 592.20A 609.80B 602.20 +2.20 600.00 2 2340 ---- 619.70B 602.20A 619.50B 612.20 +2.20 610.00 1 2350 ---- 629.80B 612.40A 629.80B 622.20 +2.20 620.00 9 2360 ---- 639.90B 622.20A 639.80B 632.20 +2.20 630.00 3 2375 ---- 654.90B 637.20A 654.80B 647.20 +2.20 645.00 2400 ---- 679.90B 662.20A 679.90B 672.20 +2.20 670.00 1 2425 ---- 704.70B 687.50A 704.70B 697.20 +2.20 695.00 2450 ---- 729.70B 712.40A 729.70B 722.20 +2.20 720.00 2475 ---- 754.70B 737.50A 754.70B 747.20 +2.20 745.00 2500 ---- 779.90B 762.20A 779.80B 772.20 +2.20 770.00 2525 ---- 804.40B 787.50A 804.40B 797.20 +2.20 795.00 2550 ---- 829.50B 812.20A 829.50B 822.20 +2.20 820.00 1 2700 ---- 979.70B 962.50A 979.70B 972.20 +2.20 970.00 5 2750 ---- 1029.40B 1012.60A 1029.40B 1022.20 +2.20 1020.00 6 2800 ---- 1079.40B 1062.30A 1079.30B 1072.20 +2.20 1070.00 4 3000 ---- 1279.30B 1262.60A 1279.20B 1272.20 +2.20 1270.00 2 3100 ---- 1379.30B 1362.60A 1379.30B 1372.20 +2.20 1370.00 2 900 ---- ---- ---- ---- .10 UNCH .10 15 950 ---- ---- ---- ---- .10 UNCH .10 37 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 120 1025 ---- ---- ---- ---- .10 UNCH .10 26 1050 ---- ---- ---- ---- .10 UNCH .10 148 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 277 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .20 UNCH .20 396 1175 ---- ---- ---- ---- .20 UNCH .20 338 1200 .20 .20 .20 .20 .20 UNCH 18 .20 1 121 1225 ---- ---- ---- ---- .30 UNCH .30 63 1250 .20 .20 .20 .20 .30 UNCH 136 .30 10100 1275 ---- ---- ---- ---- .40 UNCH .40 123 1300 ---- ---- ---- ---- .40 UNCH .40 1 1464 1325 ---- ---- ---- ---- .50 UNCH .50 262 1350 ---- ---- ---- ---- .60 UNCH .60 54 121 1360 ---- ---- ---- ---- .70 UNCH .70 50 64 1370 ---- .80B ---- .80B .70 UNCH .70 172 172 1375 ---- ---- ---- ---- .80 UNCH .80 40 54 1380 ---- ---- ---- ---- .80 UNCH .80 60 66 1390 ---- ---- ---- ---- .90 UNCH .90 8 1400 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 70 568 1410 1.10 1.20 1.10 1.20 1.10 UNCH 2 1.10 1 37 1420 1.50 1.50 1.40A 1.40A 1.30 UNCH 20 1.30 25 1425 ---- 1.50B ---- 1.50B 1.30 -.10 1.40 1 59 1430 1.70 1.70 1.50 1.50A 1.40 UNCH 98 1.40 6 114 1440 1.80 1.80 1.80 1.70A 1.60 UNCH 120 1.60 3 120 1445 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 5 59 1450 2.00 2.00 2.00 2.00 1.80 -.10 5 1.90 24 734 1455 2.30 2.30 2.30 2.00A 2.00 UNCH 2 2.00 21 44 1460 2.40 2.40 2.10A 2.10A 2.10 UNCH 13 2.10 16 190 1465 ---- 2.40B 2.20A 2.40B 2.20 -.10 2.30 41 1470 ---- 2.60B ---- 2.60B 2.40 UNCH 2.40 5 51 1475 2.50 2.70B 2.50 2.70B 2.50 -.10 16 2.60 4 257 1480 ---- 2.90B 2.70A 2.90B 2.70 -.10 2.80 4 110 1485 ---- 3.10B 2.80A 3.10B 2.90 UNCH 1 2.90 5 16 1490 ---- 3.30B 3.00A 3.30B 3.10 UNCH 3.10 8 73 1495 3.40 3.50B 3.20A 3.50B 3.30 UNCH 6 3.30 4 17 1500 3.60 4.00 3.40A 3.90A 3.50 -.10 14 3.60 140 2012 1505 ---- 4.00B 3.60A 4.00B 3.70 -.10 3.80 3 1510 3.90 4.30B 3.80A 4.30B 4.00 UNCH 13 4.00 23 131 1515 4.30 4.50B 4.00A 4.00A 4.20 -.10 4 4.30 1 37 1520 4.60 4.80B 4.30A 4.80B 4.50 -.10 10 4.60 6 106 1525 ---- 5.20B 4.50A 5.20B 4.80 -.10 20 4.90 4 283 1530 5.40 5.50B 4.80A 5.50B 5.10 -.10 3 5.20 2 88 1535 5.50 5.90B 5.10A 5.30A 5.40 -.10 5 5.50 24 1540 ---- 6.30B 5.40A 6.30B 5.80 -.10 5.90 29 1545 ---- 6.70B 5.70A 6.70B 6.10 -.20 2 6.30 5 1550 7.10 7.10 6.10A 7.10B 6.50 -.20 22 6.70 1 874 1555 7.30 7.60B 6.50A 7.60B 7.00 -.10 4 7.10 24 1560 ---- 8.10B 6.90A 8.10B 7.40 -.20 2 7.60 1 11 1565 ---- 8.60B 7.30A 8.60B 7.90 -.20 8.10 16 1570 ---- 9.20B 7.70A 9.20B 8.40 -.20 3 8.60 27 1575 ---- 9.80B 8.20A 9.80B 8.90 -.20 5 9.10 3 145 1580 ---- 10.40B 8.70A 10.40B 9.50 -.20 9.70 83 1585 ---- 11.10B 9.20A 11.10B 10.10 -.20 10.30 3 20 1590 11.10 11.80B 9.80A 11.80B 10.80 -.20 4 11.00 1 127 1595 ---- 12.60B 10.50A 12.60B 11.50 -.20 11.70 24 1600 12.00 13.40B 11.10A 13.40B 12.20 -.20 316 12.40 150 1214 1605 14.00 14.30B 11.80A 14.30B 13.00 -.20 10 13.20 8 1610 ---- 15.20B 12.50A 15.20B 13.90 -.10 14.00 296 1615 15.10 16.20B 13.30A 16.20B 14.80 -.10 7 14.90 80 1620 ---- 17.20B 14.10A 17.20B 15.70 -.10 15.80 2 203 1625 ---- 18.30B 15.10A 18.30B 16.70 -.10 16.80 6 811 1630 ---- 19.40B 15.90A 19.40B 17.80 UNCH 17.80 9 125 1635 ---- 20.60B 16.90A 20.60B 18.90 -.10 19.00 20 145 1640 21.30 21.90B 17.90A 21.90B 20.10 UNCH 7 20.10 23 137 1645 ---- 23.30B 19.10A 23.30B 21.30 -.10 21.40 20 1650 23.30 24.70B 20.20A 24.70B 22.60 -.10 8 22.70 257 1750 1655 ---- 26.20B 21.60A 26.20B 24.00 UNCH 24.00 158 1660 ---- 27.80B 22.90A 27.80B 25.50 +.10 25.40 7 575 1665 ---- 29.40B 24.20A 29.40B 27.00 UNCH 27.00 2 43 1670 ---- 31.20B 25.70A 31.20B 28.60 +.10 1 28.50 9 1103 1675 27.60 33.00B 27.20A 29.50A 30.30 +.10 16 30.20 4 1656 1680 30.00 34.90B 28.80A 34.90B 32.00 +.10 7 31.90 36 105 1685 ---- 36.90B 30.50A 36.90B 33.90 +.20 33.70 36 198 1690 ---- 38.90B 32.20A 38.90B 35.80 +.20 35.60 77 158 1695 ---- 41.10B 34.00A 41.10B 37.80 +.20 37.60 39 1700 ---- 43.30B 36.00A 43.30B 39.90 +.20 78 39.70 50 1087 1705 ---- 45.70B 38.00A 45.70B 42.10 +.30 41.80 44 110 1710 ---- 48.10B 40.00A 48.10B 44.30 +.20 44.10 177 1715 ---- 50.60B 42.20A 50.60B 46.70 +.30 46.40 36 1720 ---- 53.20B 44.50A 53.20B 49.10 +.30 48.80 5 23 1725 53.40 55.80B 46.80A 55.40B 51.70 +.40 234 51.30 28 336 1730 51.60 58.60B 49.20A 58.60B 54.30 +.40 6 53.90 11 81 1735 ---- 61.40B 51.70A 61.40B 57.00 +.50 56.50 64 1740 ---- 64.20B 54.30A 64.20B 59.80 +.50 59.30 20 799 1745 ---- 67.20B 57.00A 67.20B 62.60 +.50 62.10 87 1750 ---- 70.30B 59.70A 70.30B 65.60 +.60 8 65.00 2 942 1755 ---- 73.50B 62.60A 73.50B 68.60 +.70 67.90 31 1760 ---- 76.70B 65.50A 76.70B 71.70 +.70 71.00 165 1765 ---- 80.00B 68.50A 80.00B 74.90 +.80 74.10 41 1770 ---- 83.40B 71.60A 83.40B 78.20 +.80 77.40 41 1775 ---- 86.90B 74.80A 86.90B 81.50 +.90 80.60 11 1031 1780 ---- 90.40B 78.00A 90.40B 84.90 +.90 84.00 99 1785 ---- 94.00B 81.30A 94.00B 88.30 +.90 87.40 20 1790 ---- 97.60B 84.70A 97.60B 91.90 +1.00 90.90 510 1795 ---- 101.30B 88.10A 101.30B 95.40 +.90 94.50 2 1800 ---- 105.10B 91.60A 105.10B 99.10 +1.00 98.10 1566 1805 ---- 108.90B 95.20A 108.90B 102.80 +1.00 101.80 20 1810 ---- 112.80B 98.80A 112.80B 106.60 +1.10 105.50 7 1815 ---- 116.70B 102.50A 116.70B 110.40 +1.10 109.30 192 1820 ---- 120.70B 106.30A 120.70B 114.30 +1.10 113.20 9 1825 ---- 124.70B 110.10A 124.70B 118.20 +1.10 117.10 877 1830 ---- 128.80B 114.00A 128.80B 122.20 +1.20 121.00 2 1835 ---- 132.90B 117.90A 132.90B 126.20 +1.20 125.00 20 1840 ---- 137.00B 121.80A 137.00B 130.30 +1.30 129.00 8 1845 ---- 141.20B 125.80A 141.20B 134.40 +1.30 133.10 1850 ---- 145.50B 129.90A 145.50B 138.60 +1.30 137.30 1 108 1855 ---- 149.70B 134.00A 149.70B 142.80 +1.30 141.50 1860 ---- 154.00B 138.10A 154.00B 147.00 +1.30 145.70 2 1865 ---- 158.30B 142.30A 158.30B 151.30 +1.30 150.00 11 1870 ---- 162.70B 146.50A 162.70B 155.60 +1.30 154.30 1875 160.20 167.10B 150.70A 150.70A 159.90 +1.30 10 158.60 76 1880 ---- 171.50B 155.00A 171.50B 164.30 +1.40 162.90 54 1885 ---- 175.90B 159.30A 175.90B 168.70 +1.40 167.30 1 1890 ---- 180.40B 163.70A 180.40B 173.10 +1.40 171.70 12 1895 ---- 184.90B 168.10A 184.90B 177.50 +1.30 176.20 2 1900 ---- 189.50B 172.50A 189.50B 182.00 +1.40 180.60 431 1905 ---- 194.00B 176.90A 194.00B 186.50 +1.40 185.10 228 1910 ---- 198.60B 181.40A 198.60B 191.00 +1.40 189.60 256 1915 ---- 203.20B 185.80A 203.20B 195.60 +1.50 194.10 1920 ---- 207.80B 190.40A 207.80B 200.10 +1.40 198.70 7 1925 ---- 212.40B 194.90A 212.40B 204.70 +1.40 203.30 52 1930 ---- 217.10B 199.40A 217.10B 209.30 +1.40 207.90 1935 ---- 221.70B 204.00A 221.70B 214.00 +1.50 212.50 1 1940 ---- 226.40B 208.60A 226.40B 218.60 +1.50 217.10 1 1945 ---- 230.50B 213.20A 230.50B 223.30 +1.60 221.70 1950 ---- 235.80B 217.90A 235.80B 228.00 +1.60 226.40 18 1955 ---- 240.10B 222.50A 240.10B 232.70 +1.60 231.10 1960 ---- 244.90B 227.20A 244.90B 237.40 +1.60 235.80 1 1965 ---- 249.60B 231.80A 249.60B 242.10 +1.60 240.50 1 1970 ---- 254.40B 238.30A 254.40B 246.80 +1.60 245.20 3 1975 ---- 259.10B 243.00A 259.10B 251.60 +1.70 249.90 38 1980 ---- 263.90B 247.70A 263.90B 256.40 +1.70 254.70 1985 ---- 268.70B 252.50A 268.70B 261.10 +1.70 259.40 100 1990 ---- 273.40B 257.20A 273.40B 265.90 +1.70 264.20 1995 ---- 278.30B 262.00A 278.30B 270.70 +1.70 269.00 1 2000 ---- 283.60B 265.00A 283.60B 275.50 +1.70 273.80 219 2005 ---- 287.80B 271.50A 287.80B 280.30 +1.70 278.60 2 2010 ---- 292.80B 276.30A 292.80B 285.20 +1.80 283.40 2015 ---- 297.50B 281.10A 297.50B 290.00 +1.80 288.20 2020 ---- 302.50B 286.00A 302.50B 294.80 +1.80 293.00 2025 ---- 307.20B 290.80A 307.20B 299.70 +1.90 297.80 102 2030 ---- 312.10B 295.60A 312.10B 304.50 +1.80 302.70 2035 ---- 316.90B 300.50A 316.90B 309.40 +1.90 307.50 2040 ---- 321.80B 305.30A 321.80B 314.30 +1.90 312.40 2045 ---- 326.80B 310.20A 326.80B 319.10 +1.90 317.20 2050 ---- 332.20B 313.20A 332.20B 324.00 +1.90 322.10 151 2055 ---- 336.60B 319.90A 336.60B 328.90 +1.90 327.00 2060 ---- 341.50B 325.00A 341.50B 333.80 +1.90 331.90 2065 ---- 346.20B 329.90A 346.20B 338.70 +2.00 336.70 2070 ---- 351.00B 334.80A 350.80B 343.60 +2.00 341.60 1 2075 ---- 355.60B 341.10A 355.40B 348.50 +2.00 346.50 2080 ---- 361.00B 346.00A 361.00B 353.40 +2.00 351.40 2 2085 ---- 365.80B 351.00A 365.80B 358.30 +2.00 356.30 2090 ---- 370.70B 356.00A 370.70B 363.20 +2.00 361.20 2095 ---- 375.60B 360.90A 375.60B 368.10 +2.00 366.10 2100 ---- 381.40B 362.00A 381.40B 373.10 +2.00 371.10 20 2105 ---- 385.50B 369.20A 385.50B 378.00 +2.00 376.00 2110 ---- 390.40B 375.60A 390.40B 382.90 +2.00 380.90 2115 ---- 395.50B 380.50A 395.50B 387.90 +2.10 385.80 2120 ---- 400.30B 383.90A 400.30B 392.80 +2.00 390.80 2125 ---- 405.40B 388.90A 405.40B 397.80 +2.10 395.70 2130 ---- 410.20B 395.30A 410.20B 402.70 +2.10 400.60 2135 ---- 414.90B 400.30A 414.80B 407.70 +2.10 405.60 2140 ---- 420.10B 405.10A 420.10B 412.60 +2.10 410.50 2145 ---- 425.10B 410.20A 425.10B 417.60 +2.10 415.50 2150 422.50 430.90B 411.40A 430.90B 422.50 +2.10 1 420.40 2155 ---- 435.00B 420.10A 435.00B 427.50 +2.10 425.40 2160 ---- 440.10B 425.00A 440.10B 432.40 +2.00 430.40 2165 ---- 445.10B 430.40A 445.10B 437.40 +2.10 435.30 2170 ---- 449.90B 433.50A 449.90B 442.40 +2.10 440.30 2175 ---- 454.90B 438.40A 454.80B 447.40 +2.20 445.20 2180 ---- 460.00B 443.40A 459.90B 452.30 +2.10 450.20 2185 ---- 464.80B 451.00A 464.80B 457.30 +2.10 455.20 2190 ---- 469.80B 456.00A 469.80B 462.30 +2.10 460.20 2195 ---- 474.90B 460.90A 474.90B 467.30 +2.20 465.10 2200 471.50 480.60B 460.90A 460.90A 472.20 +2.10 4 470.10 1 2205 ---- 484.50B 467.70A 484.50B 477.20 +2.10 475.10 2210 ---- 489.40B 472.50A 489.40B 482.20 +2.10 480.10 2215 ---- 494.70B 477.70A 494.60B 487.20 +2.10 485.10 2220 ---- 499.70B 482.70A 499.70B 492.20 +2.20 490.00 2225 ---- 504.70B 487.70A 504.70B 497.20 +2.20 495.00 2230 ---- 509.80B 492.40A 509.80B 502.20 +2.20 500.00 2235 ---- 514.80B 497.40A 514.80B 507.20 +2.20 505.00 2240 ---- 519.40B 502.40A 519.40B 512.20 +2.20 510.00 2245 ---- 524.40B 507.60A 524.40B 517.20 +2.20 515.00 2250 ---- 529.70B 510.70A 529.50B 522.20 +2.20 520.00 2255 ---- 534.40B 517.60A 534.40B 527.20 +2.20 525.00 2260 ---- 539.70B 522.60A 539.70B 532.20 +2.20 530.00 2265 ---- 544.70B 527.60A 544.70B 537.20 +2.20 535.00 2270 ---- 549.30B 532.60A 549.20B 542.20 +2.20 540.00 2275 ---- 554.70B 537.40A 554.70B 547.20 +2.20 545.00 2280 ---- 559.30B 542.30A 559.20B 552.20 +2.20 550.00 2290 ---- 569.70B 552.30A 569.70B 562.20 +2.20 560.00 2300 ---- 579.80B 562.30A 579.80B 572.20 +2.20 570.00 2310 ---- 589.70B 572.60A 589.70B 582.20 +2.20 580.00 2320 ---- 599.70B 582.60A 599.70B 592.20 +2.20 590.00 2325 ---- 604.30B 587.60A 604.20B 597.20 +2.20 595.00 2330 ---- 609.30B 592.60A 609.20B 602.20 +2.20 600.00 2340 ---- 619.20B 602.60A 619.10B 612.20 +2.20 610.00 2350 ---- 629.30B 612.50A 629.20B 622.20 +2.20 620.00 2360 ---- 639.30B 622.60A 639.30B 632.20 +2.20 630.00 2375 ---- 654.20B 637.30A 654.20B 647.20 +2.20 645.00 2400 ---- 679.20B 662.30A 679.10B 672.20 +2.20 670.00 2425 ---- 704.20B 687.60A 704.20B 697.20 +2.20 695.00 2450 ---- 729.20B 712.50A 729.20B 722.20 +2.20 720.00 2475 ---- 754.10B 737.60A 754.00B 747.20 +2.20 745.00 2500 ---- 779.20B 762.60A 779.20B 772.20 +2.20 770.00 5 2525 ---- 804.10B 787.30A 804.00B 797.20 +2.20 795.00 2550 ---- 829.10B 812.30A 829.10B 822.20 +2.20 820.00 2650 ---- 929.00B 912.60A 928.90B 922.20 +2.20 920.00 3000 ---- 1278.80B 1262.70A 1278.70B 1272.20 +2.20 1270.00 1 3200 ---- 1478.70B 1462.40A 1478.70B 1472.20 +2.20 1470.00 3500 ---- 1778.30B 1762.80A 1778.30B 1772.20 +2.20 1770.00 4000 ---- 2277.90B 2262.60A 2277.90B 2272.20 +2.20 2270.00 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 74 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .30 UNCH .30 1075 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .30 -.10 .40 1125 ---- ---- ---- ---- .40 UNCH .40 20 1150 ---- ---- ---- ---- .40 -.10 .50 40 1175 ---- ---- ---- ---- .40 -.10 .50 122 1200 .40 .40 .40 .40 .50 -.10 107 .60 7800 1225 ---- ---- ---- ---- .50 -.10 .60 93 1250 ---- ---- ---- ---- .60 -.10 .70 616 1275 ---- ---- ---- ---- .70 -.10 .80 32 1300 .80 .80 .80 .80 .90 -.10 54 1.00 1908 1325 ---- ---- ---- ---- 1.00 -.10 1.10 1 63 1350 1.40 1.40 1.40 1.40 1.30 -.10 1 1.40 45 1360 ---- ---- ---- ---- 1.40 -.10 1.50 3 1370 ---- ---- ---- ---- 1.50 -.10 1.60 1 1375 ---- ---- ---- ---- 1.60 -.10 1.70 3 23 1380 ---- ---- ---- ---- 1.70 -.10 1.80 1390 ---- ---- ---- ---- 1.90 UNCH 1.90 1 1400 ---- ---- ---- ---- 2.10 UNCH 2.10 4 1135 1410 ---- 2.40B ---- 2.40B 2.30 UNCH 1 2.30 1 1420 ---- ---- ---- ---- 2.50 -.10 2.60 3 2 1425 ---- 2.80B ---- 2.80B 2.60 -.10 2.70 1 45 1430 ---- ---- 2.80A 2.80A 2.70 -.20 9 2.90 10 10 1440 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 10 15 1450 3.50 3.60B 3.40A 3.40A 3.40 -.10 90 3.50 10 53 1460 4.00 4.00 3.80A 3.80A 3.70 -.20 20 3.90 406 1465 ---- 4.20B 3.90A 4.20B 3.90 -.20 4.10 1470 ---- 4.40B 4.10A 4.40B 4.10 -.20 4.30 90 159 1475 ---- 4.60B 4.30A 4.60B 4.30 -.20 4.50 10 1480 ---- 4.90B 4.50A 4.90B 4.60 -.20 4.80 49 1485 ---- 5.10B 4.80A 5.10B 4.80 -.20 5.00 10 1490 ---- 5.40B 5.00A 5.40B 5.10 -.20 5.30 5 1495 ---- 5.70B 5.30A 5.70B 5.30 -.30 5.60 1500 5.50 6.00B 5.50 6.00B 5.60 -.20 25 5.80 22 1184 1505 ---- 6.30B 5.80A 6.30B 5.90 -.20 6.10 10 1510 ---- 6.70B 6.10A 6.70B 6.20 -.30 6.50 75 1515 ---- 7.00B 6.40A 7.00B 6.60 -.20 6.80 2 1520 ---- 7.40B 6.70A 7.40B 6.90 -.30 7.20 6 1525 ---- 7.80B 7.00A 7.80B 7.30 -.20 7.50 18 1530 ---- 8.30B 7.40A 8.30B 7.70 -.20 7.90 6 1535 ---- 8.70B 7.80A 8.70B 8.10 -.20 8.30 2 1540 ---- 9.20B 8.20A 9.20B 8.60 -.20 8.80 30 1545 ---- 9.70B 8.60A 9.70B 9.00 -.20 9.20 1550 ---- 10.20B 9.00A 10.20B 9.50 -.20 1 9.70 5 168 1555 ---- 10.80B 9.50A 10.80B 10.00 -.20 10.20 5 1560 ---- 11.40B 10.00A 11.40B 10.60 -.20 10.80 28 1565 ---- 12.00B 10.50A 12.00B 11.10 -.30 11.40 9 1570 ---- 12.70B 11.00A 12.70B 11.70 -.30 12.00 5 1575 ---- 13.40B 11.60A 13.30B 12.40 -.20 12.60 9 303 1580 ---- 14.10B 12.20A 14.10B 13.10 -.20 156 13.30 45 50 1585 ---- 14.80B 12.80A 14.80B 13.80 -.20 14.00 6 1590 ---- 15.60B 13.50A 15.60B 14.50 -.20 14.70 39 1595 ---- 16.50B 14.20A 16.50B 15.30 -.20 15.50 62 1600 16.10 17.30B 15.00A 17.30B 16.10 -.30 8 16.40 22 3604 1605 ---- 18.30B 15.80A 18.30B 17.00 -.20 17.20 3 1610 ---- 19.20B 16.60A 19.20B 17.90 -.20 18.10 15 1615 ---- 20.30B 17.40A 20.30B 18.90 -.20 19.10 2 1620 ---- 21.30B 18.30A 21.30B 19.90 -.20 20.10 80 1625 ---- 22.50B 19.30A 22.40B 20.90 -.20 21.10 116 1630 ---- 23.60B 20.30A 23.60B 22.00 -.20 22.20 396 1635 ---- 24.90B 21.40A 24.90B 23.20 -.20 5 23.40 32 1640 ---- 26.20B 22.50A 26.20B 24.40 -.20 24.60 3 1645 ---- 27.60B 23.50A 27.60B 25.70 -.10 25.80 37 1650 28.20 29.00B 24.80A 24.80A 27.00 -.10 7 27.10 113 710 1655 ---- 30.50B 26.10A 30.50B 28.40 -.10 28.50 9 1660 ---- 32.00B 27.40A 32.00B 29.80 -.10 29.90 20 1665 ---- 33.60B 28.80A 33.60B 31.40 UNCH 31.40 40 1670 ---- 35.30B 30.20A 35.30B 32.90 -.10 2 33.00 105 1675 ---- 37.00B 31.70A 37.00B 34.60 UNCH 34.60 1 181 1680 ---- 38.90B 33.30A 38.90B 36.30 UNCH 36.30 206 1685 ---- 40.70B 34.90A 40.70B 38.00 UNCH 38.00 55 1690 ---- 42.80B 36.60A 42.80B 39.90 UNCH 39.90 205 1695 43.60 44.70B 38.40A 44.10B 41.80 UNCH 59 41.80 5 1700 ---- 46.90B 40.30A 46.90B 43.80 +.10 43.70 2 290 1705 ---- 49.00B 42.20A 49.00B 45.80 +.10 45.70 4 17 1710 ---- 51.20B 44.20A 51.20B 48.00 +.20 47.80 112 1715 ---- 53.60B 46.30A 53.60B 50.20 +.20 2 50.00 2 7 1720 ---- 56.00B 48.40A 56.00B 52.40 +.20 52.20 1 19 1725 ---- 58.50B 50.60A 58.50B 54.80 +.20 54.60 4 6000 1730 ---- 60.90B 52.80A 60.90B 57.20 +.30 56.90 2 1735 ---- 63.60B 55.20A 63.60B 59.70 +.30 59.40 1 11 1740 ---- 66.30B 57.60A 66.30B 62.30 +.40 61.90 3 3 1745 ---- 69.00B 60.10A 69.00B 64.90 +.30 64.60 285 275 1750 69.10 71.90B 62.70A 71.90B 67.60 +.30 1 67.30 4 688 1755 ---- 74.80B 65.30A 74.80B 70.40 +.40 70.00 17 1760 ---- 77.80B 68.00A 77.80B 73.30 +.40 72.90 50 1765 ---- 80.80B 70.80A 80.80B 76.20 +.40 75.80 2 7 1770 ---- 83.90B 73.60A 83.90B 79.20 +.50 78.70 5 1775 ---- 87.10B 76.50A 87.10B 82.30 +.50 81.80 2 82 1780 ---- 90.40B 79.50A 90.40B 85.40 +.50 84.90 10 1785 ---- 93.70B 82.50A 93.70B 88.60 +.60 88.00 2 21 1790 ---- 97.00B 85.60A 97.00B 91.80 +.50 91.30 1795 ---- 100.40B 88.80A 100.40B 95.20 +.60 94.60 1800 ---- 103.90B 92.00A 103.90B 98.60 +.70 97.90 3 11 1805 ---- 107.50B 95.30A 107.50B 102.00 +.70 101.30 1810 ---- 111.00B 98.70A 111.00B 105.50 +.70 104.80 21 1815 ---- 114.70B 102.10A 114.70B 109.00 +.70 108.30 1820 ---- 118.40B 105.50A 118.40B 112.60 +.70 111.90 2 1825 ---- 122.10B 109.10A 122.10B 116.30 +.80 115.50 20 1830 ---- 125.90B 112.60A 125.90B 120.00 +.80 119.20 75 1835 ---- 129.80B 116.30A 129.80B 123.70 +.80 122.90 1840 ---- 133.60B 119.90A 133.60B 127.50 +.80 126.70 123 1845 ---- 137.60B 123.70A 137.60B 131.40 +.90 130.50 1850 ---- 141.50B 127.40A 141.50B 135.20 +.80 134.40 253 1855 ---- 145.50B 131.30A 145.50B 139.20 +.90 138.30 1860 ---- 149.60B 135.10A 149.60B 143.10 +.90 142.20 1865 ---- 153.60B 139.00A 153.60B 147.10 +.90 146.20 1 1870 ---- 157.70B 143.00A 157.70B 151.20 +1.00 150.20 1875 ---- 161.90B 147.00A 161.90B 155.30 +1.00 154.30 7 1880 ---- 166.10B 151.00A 166.10B 159.40 +1.00 158.40 1885 ---- 170.30B 155.00A 170.30B 163.50 +1.00 162.50 1890 ---- 174.50B 159.10A 174.50B 167.70 +1.00 166.70 1895 ---- 178.80B 163.30A 178.80B 171.90 +1.10 170.80 1900 ---- 183.10B 167.40A 183.10B 176.20 +1.10 175.10 170 1905 ---- 187.40B 171.60A 187.40B 180.40 +1.10 179.30 1 1910 ---- 191.70B 175.80A 191.70B 184.70 +1.10 183.60 1915 ---- 196.10B 180.10A 196.10B 189.00 +1.10 187.90 6 1920 ---- 200.50B 184.40A 200.50B 193.30 +1.10 192.20 1925 ---- 204.90B 188.70A 204.90B 197.70 +1.10 196.60 21 1930 ---- 209.30B 193.00A 209.30B 202.10 +1.10 201.00 1935 ---- 213.80B 197.30A 213.80B 206.50 +1.20 205.30 1 1940 ---- 218.30B 201.70A 218.30B 210.90 +1.20 209.70 70 1945 ---- 222.80B 206.10A 222.80B 215.40 +1.20 214.20 1950 ---- 227.30B 210.50A 227.30B 219.90 +1.30 218.60 1955 ---- 231.80B 215.00A 231.80B 224.40 +1.30 223.10 1 1960 226.40 236.40B 219.40A 219.40A 228.90 +1.30 1 227.60 3 1965 ---- 240.90B 223.90A 240.90B 233.40 +1.30 232.10 1970 ---- 245.50B 228.40A 245.50B 238.00 +1.40 236.60 1975 ---- 250.10B 232.90A 250.10B 242.50 +1.30 241.20 1980 ---- 254.70B 237.50A 254.70B 247.10 +1.30 245.80 1985 ---- 259.40B 242.00A 259.40B 251.70 +1.40 250.30 1990 ---- 264.00B 246.60A 264.00B 256.30 +1.40 254.90 1995 ---- 268.60B 251.20A 268.60B 260.90 +1.40 259.50 2000 ---- 273.30B 255.70A 273.30B 265.60 +1.40 264.20 1 2005 ---- 278.00B 260.40A 278.00B 270.20 +1.40 268.80 2010 ---- 282.70B 265.00A 282.70B 274.90 +1.50 273.40 2015 ---- 287.40B 269.60A 287.40B 279.60 +1.50 278.10 2020 ---- 291.90B 274.30A 291.90B 284.30 +1.50 282.80 2025 ---- 296.00B 278.90A 296.00B 289.00 +1.50 287.50 2030 ---- 300.80B 283.60A 300.80B 293.70 +1.50 292.20 2035 ---- 305.60B 288.30A 305.60B 298.40 +1.50 296.90 2040 ---- 310.30B 293.00A 310.30B 303.10 +1.50 301.60 2045 ---- 315.20B 298.10A 315.20B 307.90 +1.60 306.30 2050 ---- 320.60B 302.40A 320.60B 312.60 +1.50 311.10 2055 ---- 324.70B 308.90A 324.70B 317.40 +1.60 315.80 2060 ---- 329.10B 313.60A 329.00B 322.10 +1.50 320.60 2065 ---- 334.20B 318.40A 334.20B 326.90 +1.60 325.30 2070 ---- 339.00B 323.10A 339.00B 331.70 +1.60 330.10 2075 ---- 343.70B 327.90A 343.70B 336.50 +1.60 334.90 2080 ---- 348.50B 332.70A 348.40B 341.30 +1.60 339.70 2085 ---- 353.40B 337.50A 353.40B 346.10 +1.60 344.50 2090 ---- 358.10B 342.30A 358.10B 350.90 +1.60 349.30 2095 ---- 362.70B 347.10A 362.60B 355.70 +1.60 354.10 2100 ---- 368.70B 350.10A 368.70B 360.50 +1.60 358.90 2105 ---- 372.40B 356.70A 372.30B 365.40 +1.70 363.70 2110 ---- 377.30B 361.50A 377.10B 370.20 +1.60 368.60 2115 ---- 382.10B 366.60A 382.00B 375.10 +1.70 373.40 2120 ---- 387.30B 371.20A 387.30B 379.90 +1.70 378.20 2125 ---- 391.80B 376.00A 391.70B 384.80 +1.70 383.10 3 2130 ---- 396.90B 382.50A 396.80B 389.60 +1.70 387.90 2135 ---- 401.90B 387.80A 401.90B 394.50 +1.70 392.80 2140 ---- 406.80B 392.20A 406.80B 399.40 +1.80 397.60 2145 ---- 411.30B 397.60A 411.30B 404.30 +1.80 402.50 2150 ---- 417.40B 398.50A 417.40B 409.10 +1.70 407.40 10 2155 ---- 421.50B 406.80A 421.50B 414.00 +1.80 412.20 2160 ---- 426.40B 411.70A 426.40B 418.90 +1.80 417.10 2165 ---- 430.80B 415.20A 430.80B 423.80 +1.80 422.00 2170 ---- 435.70B 420.10A 435.60B 428.70 +1.80 426.90 2175 ---- 440.60B 424.90A 440.40B 433.60 +1.80 431.80 7 2180 ---- 446.00B 429.80A 446.00B 438.50 +1.80 436.70 2185 ---- 450.50B 434.70A 450.50B 443.40 +1.80 441.60 2190 ---- 455.40B 439.70A 455.30B 448.40 +1.90 446.50 2195 ---- 460.40B 446.10A 460.40B 453.30 +1.90 451.40 2200 ---- 466.60B 447.40A 466.60B 458.20 +1.90 456.30 4 12 2205 ---- 470.20B 456.30A 470.10B 463.10 +1.90 461.20 2210 ---- 475.60B 460.80A 475.60B 468.10 +1.90 466.20 2215 ---- 480.50B 465.70A 480.50B 473.00 +1.90 471.10 2220 ---- 485.00B 470.80A 484.90B 477.90 +1.90 476.00 2225 ---- 489.90B 476.10A 489.80B 482.90 +2.00 480.90 2230 ---- 494.90B 479.10A 494.80B 487.80 +1.90 485.90 2235 ---- 499.80B 486.70A 499.70B 492.80 +2.00 490.80 2240 ---- 505.20B 491.60A 505.20B 497.70 +2.00 495.70 2245 ---- 510.20B 496.60A 510.20B 502.70 +2.00 500.70 2250 ---- 516.00B 496.60A 516.00B 507.60 +2.00 505.60 2255 ---- 519.60B 503.30A 519.60B 512.60 +2.00 510.60 2260 ---- 524.60B 508.10A 524.50B 517.50 +2.00 515.50 2265 ---- 529.60B 513.20A 529.60B 522.50 +2.00 520.50 2270 ---- 534.60B 518.00A 534.50B 527.50 +2.00 525.50 2275 ---- 539.60B 523.20A 539.50B 532.40 +2.00 530.40 2280 ---- 544.90B 527.90A 544.90B 537.40 +2.00 535.40 2290 ---- 554.40B 538.10A 554.30B 547.30 +2.00 545.30 2300 ---- 565.60B 546.10A 565.60B 557.30 +2.00 555.30 2305 ---- 569.30B 553.00A 569.20B 562.30 +2.10 560.20 2310 ---- 574.70B 557.70A 574.70B 567.30 +2.10 565.20 2320 ---- 584.30B 567.90A 584.20B 577.20 +2.00 575.20 2325 ---- 589.30B 572.60A 589.20B 582.20 +2.00 580.20 2330 ---- 594.30B 577.80A 594.20B 587.20 +2.10 585.10 2340 ---- 604.20B 587.60A 604.10B 597.20 +2.10 595.10 2350 ---- 615.40B 595.80A 615.40B 607.20 +2.10 605.10 2360 ---- 624.20B 607.70A 624.10B 617.20 +2.10 615.10 2370 ---- 634.70B 617.50A 634.70B 627.20 +2.10 625.10 2375 ---- 639.30B 622.50A 639.30B 632.20 +2.10 630.10 2400 ---- 664.20B 645.60A 664.10B 657.20 +2.10 655.10 2425 ---- 689.60B 672.60A 689.60B 682.20 +2.10 680.10 2450 ---- 714.20B 697.50A 714.10B 707.20 +2.10 705.10 2475 ---- 739.20B 722.80A 739.10B 732.20 +2.10 730.10 2500 ---- 764.20B 747.80A 764.10B 757.20 +2.10 755.10 2525 ---- 789.10B 772.80A 789.00B 782.20 +2.10 780.10 2550 ---- 814.20B 797.80A 814.10B 807.20 +2.10 805.10 2600 ---- 864.10B 847.60A 864.10B 857.20 +2.10 855.10 2650 ---- 914.10B 897.90A 914.00B 907.20 +2.10 905.10 2700 ---- 964.10B 947.90A 964.00B 957.20 +2.10 955.10 2750 ---- 1014.00B 997.90A 1013.90B 1007.20 +2.10 1005.10 2800 ---- 1064.00B 1047.70A 1064.00B 1057.20 +2.10 1055.10 2850 ---- 1114.00B 1098.00A 1113.90B 1107.20 +2.10 1105.10 2900 ---- 1164.00B 1148.00A 1163.90B 1157.20 +2.10 1155.10 2950 ---- 1213.70B 1197.80A 1213.70B 1207.20 +2.10 1205.10 3000 ---- 1263.80B 1247.80A 1263.80B 1257.20 +2.10 1255.10 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .20 -.20 .40 1025 ---- ---- ---- ---- .30 -.20 .50 1050 ---- ---- ---- ---- .30 -.20 .50 1075 ---- ---- ---- ---- .40 -.20 .60 1100 ---- ---- ---- ---- .50 -.20 .70 77 1125 ---- ---- ---- ---- .60 -.10 .70 11 1150 ---- ---- ---- ---- .70 -.10 .80 50 1175 ---- ---- ---- ---- .80 -.10 .90 72 1200 .80 .80 .80 .80 .90 -.10 16 1.00 2062 1225 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1250 ---- ---- ---- ---- 1.30 UNCH 1.30 3 60 1275 ---- ---- ---- ---- 1.50 UNCH 1.50 37 1300 ---- ---- ---- ---- 1.80 +.10 1.70 220 1325 ---- ---- ---- ---- 2.10 UNCH 2.10 24 1350 2.60 2.60 2.60 2.60 2.60 UNCH 20 2.60 1 42 1360 ---- ---- ---- ---- 2.80 UNCH 2.80 220 1370 ---- ---- ---- ---- 3.00 -.10 3.10 1 1375 ---- ---- ---- ---- 3.10 -.10 3.20 28 1380 ---- ---- ---- ---- 3.20 -.10 3.30 1390 ---- ---- ---- ---- 3.50 -.10 3.60 1400 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 10 273 1410 ---- ---- 4.20A 4.20A 4.10 -.20 4.30 10 10 1420 ---- ---- 4.50A 4.50A 4.50 -.20 4.70 1425 ---- ---- 4.70A 4.70A 4.70 -.20 4.90 2 161 1430 ---- ---- 4.90A 4.90A 4.90 -.20 5.10 3 1440 ---- 5.60B 5.40A 5.60B 5.40 -.10 5.50 1450 ---- 6.20B 5.80A 6.20B 5.90 -.10 6.00 53 1460 ---- 6.80B 6.30A 6.80B 6.50 -.10 6.60 1465 ---- 7.10B 6.60A 7.10B 6.70 -.20 6.90 1470 ---- 7.40B 6.90A 7.40B 7.10 -.10 7.20 1475 ---- 7.80B 7.20A 7.80B 7.40 -.10 7.50 500 1480 ---- 8.10B 7.50A 8.10B 7.70 -.10 7.80 1 1485 ---- 8.50B 7.80A 8.50B 8.10 -.10 8.20 1490 ---- 8.80B 8.20A 8.80B 8.40 -.20 8.60 25 1495 ---- 9.30B 8.50A 9.30B 8.80 -.20 9.00 1500 ---- 9.70B 8.90A 9.70B 9.20 -.20 2 9.40 76 1087 1505 ---- 10.20B 9.30A 10.20B 9.70 -.10 9.80 1 1510 ---- 10.70B 9.70A 10.70B 10.10 -.20 10.30 6 1515 ---- 11.20B 10.10A 11.20B 10.60 -.10 10.70 1520 ---- 11.60B 10.60A 11.60B 11.10 -.10 11.20 1525 ---- 12.10B 11.00A 12.10B 11.60 -.10 11.70 3 1530 ---- 12.80B 11.50A 12.80B 12.10 -.20 12.30 1535 ---- 13.40B 12.00A 13.40B 12.70 -.20 12.90 51 1540 ---- 14.00B 12.60A 14.00B 13.20 -.20 13.40 25 1545 ---- 14.70B 13.10A 14.70B 13.90 -.20 14.10 1550 ---- 15.40B 13.70A 15.40B 14.50 -.20 1 14.70 34 1115 1555 ---- 16.00B 14.30A 16.00B 15.20 -.20 15.40 1560 ---- 16.80B 15.00A 16.80B 15.90 -.20 16.10 1565 ---- 17.60B 15.70A 17.60B 16.60 -.20 16.80 1 1570 ---- 18.40B 16.40A 18.40B 17.40 -.20 17.60 8 1575 ---- 19.30B 17.10A 19.30B 18.20 -.20 18.40 53 411 1580 ---- 20.20B 17.90A 20.10B 19.00 -.20 19.20 1585 ---- 21.10B 18.70A 21.10B 19.90 -.20 20.10 25 1590 ---- 22.10B 19.60A 22.10B 20.80 -.20 21.00 26 1595 ---- 23.10B 20.40A 23.10B 21.80 -.20 22.00 1600 24.20 24.30 21.40A 24.30 22.80 -.10 100 22.90 19 468 1605 ---- 25.30B 22.30A 25.30B 23.80 -.20 24.00 3 1610 ---- 26.40B 23.30A 26.40B 24.90 -.20 25.10 3 1615 ---- 27.60B 24.40A 27.60B 26.00 -.20 26.20 1620 28.30 28.90B 25.40A 28.90B 27.20 -.10 1 27.30 37 1625 ---- 30.20B 26.60A 30.20B 28.40 -.20 28.60 40 97 1630 ---- 31.60B 27.80A 31.60B 29.70 -.10 29.80 111 1635 ---- 32.90B 29.00A 32.90B 31.00 -.10 31.10 1640 32.40 34.40B 30.30A 34.40B 32.40 -.10 1 32.50 20 1645 33.70 35.90B 31.60A 35.90B 33.90 UNCH 2 33.90 17 1650 ---- 37.50B 33.00A 37.50B 35.30 -.10 35.40 10 483 1655 ---- 39.10B 34.50A 39.10B 36.90 UNCH 36.90 1660 ---- 40.80B 36.00A 40.80B 38.50 UNCH 38.50 2 1665 ---- 42.50B 37.50A 42.50B 40.20 UNCH 40.20 1 20 1670 ---- 44.40B 39.10A 44.40B 41.90 UNCH 41.90 12 1675 ---- 46.30B 40.80A 46.30B 43.70 UNCH 43.70 90 1680 ---- 48.20B 42.50A 48.20B 45.50 UNCH 45.50 5 1685 ---- 50.20B 44.30A 50.20B 47.40 UNCH 47.40 10 1690 ---- 52.30B 46.10A 52.30B 49.40 UNCH 49.40 4 1695 ---- 54.40B 48.00A 54.40B 51.50 +.10 51.40 1700 55.50 56.60B 50.00A 50.00A 53.60 +.10 27 53.50 20 339 1705 ---- 58.80B 52.00A 58.80B 55.70 +.10 55.60 1 235 1710 ---- 61.20B 54.10A 61.20B 58.00 +.20 57.80 1715 ---- 63.60B 56.30A 63.60B 60.30 +.20 60.10 250 1720 ---- 66.00B 58.50A 66.00B 62.60 +.20 62.40 6 1725 ---- 68.60B 60.70A 68.60B 65.00 +.20 64.80 178 1730 ---- 71.20B 63.20A 71.20B 67.50 +.20 67.30 1 1735 ---- 73.80B 65.60A 73.80B 70.10 +.30 69.80 1740 ---- 76.50B 68.10A 76.50B 72.70 +.30 72.40 5 1745 75.40 79.30B 70.60A 74.10A 75.40 +.40 20 75.00 1 1 1750 ---- 82.20B 73.10A 82.20B 78.10 +.40 77.70 157 1755 ---- 85.10B 75.90A 85.10B 80.90 +.40 80.50 1760 ---- 88.00B 78.60A 88.00B 83.80 +.50 83.30 51 1765 ---- 91.10B 81.40A 91.10B 86.70 +.50 86.20 1770 ---- 94.10B 84.20A 94.10B 89.70 +.60 89.10 4 1775 ---- 97.30B 87.10A 97.30B 92.70 +.60 92.10 154 1780 ---- 100.50B 90.10A 100.50B 95.80 +.60 95.20 1785 ---- 103.70B 93.10A 103.70B 99.00 +.70 98.30 1790 ---- 107.00B 96.20A 107.00B 102.20 +.70 101.50 1795 104.40 110.40B 99.30A 110.40B 105.50 +.80 20 104.70 1800 ---- 113.80B 102.50A 113.80B 108.80 +.80 108.00 277 1805 ---- 117.30B 105.70A 117.30B 112.20 +.90 111.30 5 1810 ---- 120.80B 109.00A 120.80B 115.60 +.90 114.70 1815 ---- 124.30B 112.40A 124.30B 119.00 +.80 118.20 1820 ---- 127.90B 115.70A 127.90B 122.60 +.90 121.70 1825 ---- 131.60B 119.20A 131.60B 126.10 +.90 125.20 7 1830 ---- 135.30B 122.70A 135.30B 129.70 +.90 128.80 30 1835 ---- 139.00B 126.20A 139.00B 133.40 +1.00 132.40 1840 ---- 142.80B 129.80A 142.80B 137.10 +1.00 136.10 1845 ---- 146.60B 133.40A 146.60B 140.80 +1.00 139.80 1850 ---- 150.40B 137.10A 150.40B 144.60 +1.00 143.60 14 1855 ---- 154.30B 140.80A 154.30B 148.40 +1.00 147.40 1860 ---- 158.20B 144.60A 158.20B 152.20 +.90 151.30 1865 ---- 162.20B 148.30A 162.20B 156.10 +1.00 155.10 1870 ---- 166.10B 152.20A 166.10B 160.00 +.90 159.10 15 1875 ---- 170.20B 156.00A 170.20B 163.90 +.90 163.00 15 1880 ---- 174.20B 159.90A 174.20B 167.90 +.90 167.00 1 1885 ---- 178.30B 163.90A 178.30B 171.90 +.90 171.00 1890 ---- 182.40B 167.90A 182.40B 175.90 +.80 175.10 1 1895 ---- 186.60B 171.90A 186.60B 180.00 +.90 20 179.10 1900 187.80 190.70B 175.90A 190.70B 184.10 +.90 1 183.20 14 1905 ---- 194.90B 179.90A 194.90B 188.20 +.90 187.30 1 1910 ---- 199.10B 184.00A 199.10B 192.40 +1.00 191.40 1915 ---- 203.40B 188.10A 203.40B 196.60 +1.00 195.60 1920 ---- 207.60B 192.30A 207.60B 200.80 +1.10 199.70 1925 ---- 211.90B 196.50A 211.90B 205.00 +1.10 203.90 20 1930 ---- 216.20B 200.70A 216.20B 209.30 +1.10 208.20 1 1935 ---- 220.50B 204.90A 220.50B 213.60 +1.20 212.40 1 1940 ---- 224.90B 209.10A 224.90B 217.90 +1.20 216.70 1945 ---- 229.30B 213.40A 229.30B 222.20 +1.20 221.00 1950 ---- 233.60B 217.70A 233.60B 226.50 +1.10 225.40 8 1955 ---- 238.10B 222.00A 238.10B 230.90 +1.20 229.70 1960 ---- 242.50B 226.30A 242.50B 235.30 +1.20 234.10 1965 ---- 246.90B 230.70A 246.90B 239.70 +1.20 238.50 1970 ---- 251.40B 235.10A 251.40B 244.10 +1.10 243.00 1975 ---- 255.90B 239.50A 255.90B 248.60 +1.20 247.40 11 1980 ---- 260.40B 243.90A 260.40B 253.00 +1.10 251.90 1 1985 ---- 264.90B 248.30A 264.90B 257.50 +1.20 256.30 1990 ---- 269.40B 252.80A 269.40B 262.00 +1.20 260.80 1 1995 ---- 274.00B 257.20A 274.00B 266.50 +1.20 265.30 2000 ---- 278.50B 261.70A 278.50B 271.00 +1.20 269.80 1 2005 ---- 283.10B 266.20A 283.10B 275.60 +1.30 274.30 2010 ---- 287.70B 270.70A 287.70B 280.10 +1.30 278.80 2015 ---- 292.30B 275.30A 292.30B 284.70 +1.30 283.40 2020 ---- 296.90B 279.80A 296.90B 289.30 +1.40 287.90 2025 ---- 301.50B 284.40A 301.50B 293.90 +1.40 292.50 2030 ---- 306.10B 288.90A 306.10B 298.50 +1.40 297.10 2035 ---- 310.80B 293.50A 310.80B 303.10 +1.40 301.70 1 2040 ---- 315.40B 298.10A 315.40B 307.70 +1.40 306.30 1 2045 ---- 320.10B 302.70A 320.10B 312.30 +1.40 310.90 1 2050 ---- 324.80B 307.30A 324.80B 317.00 +1.50 315.50 2055 ---- 329.50B 311.90A 329.50B 321.60 +1.40 320.20 2060 ---- 334.10B 316.60A 334.10B 326.30 +1.50 324.80 2065 ---- 338.80B 321.20A 338.80B 331.00 +1.50 329.50 2070 ---- 343.60B 325.90A 343.60B 335.70 +1.50 334.20 2075 ---- 348.30B 330.60A 348.30B 340.40 +1.50 338.90 2080 ---- 353.00B 335.20A 353.00B 345.10 +1.60 343.50 2085 ---- 356.50B 339.90A 356.50B 349.80 +1.50 348.30 2090 ---- 361.50B 344.60A 361.50B 354.50 +1.50 353.00 2095 ---- 366.00B 349.30A 365.90B 359.20 +1.50 357.70 2100 ---- 372.00B 354.00A 372.00B 364.00 +1.60 362.40 3 2105 ---- 375.80B 358.70A 375.80B 368.70 +1.50 367.20 2110 ---- 380.20B 363.80A 380.10B 373.50 +1.60 371.90 2115 ---- 385.00B 369.90A 384.80B 378.20 +1.50 376.70 2120 ---- 389.70B 374.70A 389.60B 383.00 +1.60 381.40 2125 ---- 394.50B 379.40A 394.50B 387.80 +1.60 386.20 2130 ---- 399.60B 384.20A 399.60B 392.60 +1.60 391.00 2135 ---- 404.10B 389.00A 403.90B 397.30 +1.60 395.70 2140 ---- 409.20B 393.80A 409.20B 402.10 +1.60 400.50 2145 ---- 413.70B 398.50A 413.60B 406.90 +1.60 405.30 2150 411.90 419.90B 401.60A 419.90B 411.70 +1.60 1 410.10 24 2155 ---- 423.30B 408.10A 423.20B 416.60 +1.70 414.90 2160 ---- 428.50B 412.90A 428.50B 421.40 +1.70 419.70 2165 ---- 433.00B 417.70A 432.80B 426.20 +1.70 424.50 2170 ---- 437.80B 422.50A 437.70B 431.00 +1.70 429.30 2175 ---- 443.00B 427.40A 443.00B 435.90 +1.70 434.20 2180 ---- 447.50B 432.20A 447.40B 440.70 +1.70 439.00 2185 ---- 452.40B 437.00A 452.20B 445.50 +1.70 443.80 2190 ---- 457.20B 441.90A 457.20B 450.40 +1.70 448.70 2195 ---- 462.10B 448.40A 462.00B 455.20 +1.70 453.50 2200 460.20 468.40B 449.70A 468.40B 460.10 +1.80 1 458.30 83 2205 ---- 471.80B 458.20A 471.70B 465.00 +1.80 463.20 2210 ---- 477.00B 461.30A 477.00B 469.80 +1.80 468.00 2215 ---- 481.60B 468.30A 481.40B 474.70 +1.80 472.90 2220 ---- 486.40B 471.20A 486.40B 479.60 +1.80 477.80 2225 ---- 491.20B 477.90A 491.10B 484.40 +1.80 482.60 6 2230 ---- 496.10B 481.00A 496.00B 489.30 +1.80 487.50 2235 ---- 500.90B 485.90A 500.90B 494.20 +1.80 492.40 2240 ---- 505.90B 492.60A 505.90B 499.10 +1.80 497.30 2245 ---- 510.70B 495.60A 510.70B 504.00 +1.80 502.20 2250 506.50 517.30B 498.30A 517.30B 508.90 +1.90 1 507.00 18 2255 ---- 521.00B 505.40A 521.00B 513.80 +1.90 511.90 2260 ---- 525.60B 510.30A 525.50B 518.70 +1.90 516.80 2265 ---- 530.40B 515.20A 530.30B 523.60 +1.90 521.70 2270 ---- 535.30B 520.20A 535.30B 528.50 +1.90 526.60 2275 ---- 540.70B 526.90A 540.70B 533.40 +1.90 531.50 2280 ---- 545.20B 531.40A 545.10B 538.30 +1.80 536.50 2285 ---- 550.60B 536.30A 550.60B 543.30 +1.90 541.40 2290 ---- 555.10B 539.80A 555.00B 548.20 +1.90 546.30 2300 555.60 566.50B 547.30A 566.50B 558.10 +2.00 1 556.10 24 2310 ---- 574.80B 559.40A 574.80B 567.90 +1.90 566.00 2320 ---- 584.70B 569.40A 584.70B 577.80 +1.90 575.90 2325 ---- 589.60B 575.90A 589.50B 582.80 +2.00 580.80 2330 ---- 594.50B 580.70A 594.40B 587.70 +1.90 585.80 2340 ---- 604.20B 591.80A 604.20B 597.60 +2.00 595.60 2350 ---- 615.90B 596.60A 615.90B 607.50 +1.90 605.60 1 2360 ---- 624.50B 611.50A 624.40B 617.40 +1.90 615.50 2370 ---- 634.20B 618.30A 634.20B 627.40 +2.00 625.40 2375 ---- 639.20B 623.30A 639.10B 632.40 +2.00 630.40 2400 ---- 665.60B 646.10A 665.60B 657.30 +2.10 655.20 10 2425 ---- 689.00B 672.90A 688.90B 682.20 +2.10 680.10 2450 ---- 715.40B 695.80A 715.40B 707.20 +2.10 705.10 2475 ---- 738.80B 722.70A 738.70B 732.20 +2.10 730.10 2500 ---- 763.80B 745.60A 763.60B 757.20 +2.10 755.10 2525 ---- 788.70B 772.70A 788.60B 782.20 +2.10 780.10 2550 ---- 813.70B 797.60A 813.60B 807.20 +2.10 805.10 2700 ---- 963.50B 947.90A 963.40B 957.20 +2.10 955.10 3000 ---- 1263.00B 1248.00A 1263.00B 1257.20 +2.10 1255.10 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .20 -.10 .30 1025 ---- ---- ---- ---- .30 UNCH .30 1050 ---- ---- ---- ---- .40 UNCH .40 1075 ---- ---- ---- ---- .40 -.10 .50 1100 ---- ---- ---- ---- .50 -.10 .60 1125 ---- ---- ---- ---- .70 UNCH .70 1150 ---- ---- ---- ---- .80 -.10 .90 1175 ---- ---- ---- ---- 1.00 -.10 1.10 1200 ---- ---- ---- ---- 1.20 -.10 1.30 50 1225 ---- ---- ---- ---- 1.40 -.10 1.50 1250 ---- ---- ---- ---- 1.70 -.10 1.80 1275 ---- ---- ---- ---- 2.00 -.10 2.10 1300 2.60 2.60 2.50A 2.50A 2.40 -.20 1 2.60 27 1325 ---- ---- ---- ---- 2.90 -.10 3.00 1350 ---- ---- ---- ---- 3.50 -.10 3.60 1 1375 ---- ---- 4.20A 4.20A 4.20 -.10 4.30 1380 ---- ---- 4.40A 4.40A 4.40 -.10 4.50 1390 ---- ---- 4.70A 4.70A 4.70 -.10 4.80 1400 ---- ---- 5.10A 5.10A 5.10 -.10 5.20 1410 ---- ---- 5.40A 5.40A 5.50 -.10 5.60 1 1420 ---- ---- 5.90A 5.90A 5.90 -.20 6.10 1425 ---- ---- 6.10A 6.10A 6.20 -.10 6.30 25 1430 ---- 6.60B 6.40A 6.60B 6.40 -.10 6.50 1440 ---- ---- 6.90A 6.90A 6.90 -.20 7.10 1450 7.50 7.80B 7.40A 7.70B 7.50 -.10 1 7.60 1 1460 ---- 8.40B 8.00A 8.40B 8.10 -.20 8.30 1470 ---- 9.10B 8.60A 9.10B 8.80 -.10 8.90 1 1475 ---- 9.50B 8.90A 9.50B 9.10 -.20 9.30 1480 ---- 9.90B 9.30A 9.90B 9.50 -.20 9.70 1485 ---- 10.40B 9.60A 10.40B 9.90 -.20 10.10 1490 ---- 10.70B 10.00A 10.70B 10.30 -.20 10.50 1495 ---- 11.30B 10.40A 11.30B 10.70 -.20 10.90 1500 ---- 11.70B 10.80A 11.70B 11.20 -.20 11.40 8 1505 ---- 12.20B 11.30A 12.20B 11.60 -.30 11.90 1510 ---- 12.80B 11.70A 12.80B 12.10 -.20 12.30 1515 ---- 13.30B 12.20A 13.30B 12.60 -.30 12.90 1520 ---- 13.80B 12.70A 13.80B 13.20 -.20 13.40 1 1525 ---- 14.30B 13.20A 14.30B 13.70 -.30 14.00 1530 ---- 14.90B 13.70A 14.90B 14.30 -.20 14.50 1535 ---- 15.70B 14.30A 15.70B 14.90 -.20 15.10 1540 ---- 16.20B 14.90A 16.20B 15.50 -.30 15.80 1545 ---- 17.00B 15.50A 17.00B 16.20 -.20 16.40 1550 ---- 17.70B 16.10A 17.70B 16.80 -.30 17.10 54 1555 ---- 18.50B 16.80A 18.50B 17.50 -.30 17.80 1560 ---- 19.20B 17.40A 19.20B 18.30 -.20 18.50 1565 ---- 20.10B 18.20A 20.10B 19.00 -.30 19.30 1570 ---- 20.90B 18.90A 20.90B 19.80 -.30 20.10 1575 ---- 21.80B 19.70A 21.70B 20.70 -.20 20.90 1 1580 ---- 22.70B 20.50A 22.70B 21.50 -.30 21.80 1585 ---- 23.60B 21.30A 23.60B 22.50 -.20 22.70 1590 ---- 24.60B 22.20A 24.60B 23.40 -.20 23.60 1595 ---- 25.60B 23.10A 25.60B 24.40 -.20 24.60 1600 ---- 26.70B 24.00A 26.70B 25.40 -.20 25.60 1605 ---- 27.80B 25.00A 27.80B 26.40 -.20 26.60 1610 ---- 28.90B 26.00A 28.90B 27.50 -.20 27.70 1615 ---- 30.10B 27.10A 30.10B 28.70 -.10 28.80 1620 ---- 31.30B 28.20A 31.30B 29.90 -.10 30.00 1625 ---- 32.70B 29.30A 32.70B 31.10 -.10 31.20 90 1630 ---- 34.00B 30.50A 34.00B 32.30 -.10 32.40 1635 ---- 35.30B 31.70A 35.30B 33.70 UNCH 33.70 1640 ---- 36.80B 33.00A 36.80B 35.00 -.10 35.10 1645 ---- 38.30B 34.30A 38.30B 36.40 -.10 36.50 1650 ---- 39.90B 35.70A 39.90B 37.90 UNCH 37.90 522 1655 ---- 41.40B 37.10A 41.40B 39.40 UNCH 39.40 1660 ---- 42.90B 38.60A 42.90B 41.00 UNCH 10 41.00 8 1665 ---- 44.70B 40.10A 44.70B 42.60 UNCH 42.60 1 1670 ---- 46.40B 41.60A 46.40B 44.30 +.10 44.20 1675 ---- 48.20B 43.20A 48.20B 46.00 +.10 45.90 135 1680 ---- 50.00B 44.90A 50.00B 47.70 UNCH 47.70 3 1685 ---- 51.90B 46.60A 51.90B 49.60 +.10 49.50 1690 ---- 53.90B 48.40A 53.90B 51.50 +.10 51.40 1 1695 ---- 56.00B 50.20A 56.00B 53.40 +.10 53.30 1700 ---- 58.00B 52.10A 58.00B 55.40 +.10 55.30 25 1705 ---- 60.20B 54.00A 60.20B 57.50 +.20 57.30 1 1710 ---- 62.40B 56.00A 62.40B 59.60 +.20 59.40 1715 ---- 64.60B 58.10A 64.60B 61.70 +.20 61.50 1 1720 ---- 66.90B 60.20A 66.90B 64.00 +.20 63.80 1725 ---- 69.30B 62.40A 69.30B 66.20 +.20 66.00 1730 ---- 71.70B 64.60A 71.70B 68.60 +.30 68.30 1735 ---- 74.20B 66.90A 74.20B 71.00 +.30 70.70 1740 ---- 76.90B 69.20A 76.90B 73.40 +.20 73.20 1 1745 ---- 79.50B 71.60A 79.50B 76.00 +.30 75.70 1750 ---- 82.20B 74.10A 82.20B 78.50 +.30 78.20 1755 ---- 84.80B 76.60A 84.80B 81.20 +.40 80.80 1760 ---- 87.60B 79.20A 87.60B 83.90 +.40 10 83.50 1765 ---- 90.50B 81.80A 90.50B 86.60 +.40 86.20 1770 ---- 93.40B 84.50A 93.40B 89.40 +.40 89.00 1775 ---- 96.30B 87.20A 96.30B 92.30 +.50 91.80 252 1780 ---- 99.30B 90.00A 99.30B 95.20 +.50 94.70 1785 ---- 102.40B 92.80A 102.40B 98.20 +.50 97.70 1 1790 ---- 105.50B 95.70A 105.50B 101.20 +.50 100.70 1795 ---- 108.70B 98.70A 108.70B 104.30 +.60 103.70 1800 ---- 111.90B 101.70A 111.90B 107.40 +.60 106.80 2 1805 ---- 115.20B 104.70A 115.20B 110.60 +.60 110.00 1 1810 ---- 118.50B 107.90A 118.50B 113.80 +.60 113.20 1815 ---- 121.80B 111.00A 121.80B 117.10 +.70 116.40 1820 ---- 125.20B 114.20A 125.20B 120.40 +.70 119.70 1825 ---- 128.70B 117.50A 128.70B 123.80 +.80 123.00 2 1830 ---- 132.20B 120.80A 132.20B 127.20 +.80 126.40 1835 ---- 135.70B 124.10A 135.70B 130.60 +.70 129.90 1840 ---- 139.30B 127.50A 139.30B 134.10 +.80 133.30 1845 ---- 142.90B 131.00A 142.90B 137.70 +.80 136.90 1850 ---- 146.60B 134.40A 146.60B 141.30 +.90 140.40 70 1855 ---- 150.30B 138.00A 150.30B 144.90 +.90 144.00 1860 ---- 154.00B 141.50A 154.00B 148.50 +.80 147.70 1865 ---- 157.80B 145.10A 157.80B 152.20 +.90 151.30 1 1870 ---- 161.60B 148.80A 161.60B 156.00 +1.00 155.00 1875 ---- 165.50B 152.50A 165.50B 159.70 +.90 158.80 1880 ---- 169.30B 156.20A 169.30B 163.50 +.90 162.60 1885 ---- 173.20B 159.90A 173.20B 167.40 +1.00 166.40 1 1890 ---- 177.20B 163.70A 177.20B 171.20 +.90 170.30 1895 ---- 181.10B 167.60A 181.10B 175.10 +1.00 174.10 1900 ---- 185.10B 171.40A 185.10B 179.00 +.90 178.10 1905 ---- 189.20B 175.30A 189.20B 183.00 +1.00 182.00 1910 ---- 193.20B 179.20A 193.20B 187.00 +1.00 186.00 1915 ---- 197.30B 183.20A 197.30B 191.00 +1.00 190.00 1 1920 ---- 201.40B 187.20A 201.40B 195.00 +1.00 194.00 1925 ---- 205.50B 191.20A 205.50B 199.10 +1.00 198.10 1 1930 ---- 209.70B 195.20A 209.70B 203.20 +1.00 202.20 1 1935 ---- 213.90B 199.20A 213.90B 207.30 +1.00 206.30 1 1940 ---- 218.00B 203.30A 218.00B 211.50 +1.10 210.40 1 1945 ---- 222.30B 207.40A 222.30B 215.60 +1.00 214.60 1950 ---- 226.50B 211.60A 226.50B 219.80 +1.10 218.70 1955 ---- 230.80B 215.70A 230.80B 224.00 +1.10 222.90 1960 ---- 235.10B 219.90A 235.10B 228.30 +1.20 227.10 1965 ---- 239.40B 224.10A 239.40B 232.50 +1.10 231.40 1970 ---- 243.70B 228.30A 243.70B 236.80 +1.20 235.60 1975 ---- 248.00B 232.60A 248.00B 241.10 +1.20 239.90 1980 ---- 252.40B 236.80A 252.40B 245.40 +1.20 244.20 1985 ---- 256.70B 241.10A 256.70B 249.80 +1.30 248.50 1990 ---- 261.10B 245.40A 261.10B 254.10 +1.20 252.90 1995 ---- 265.60B 249.80A 265.60B 258.50 +1.30 257.20 2000 ---- 270.00B 254.10A 270.00B 262.90 +1.30 261.60 2005 ---- 274.40B 258.50A 274.40B 267.30 +1.30 266.00 2010 ---- 278.90B 262.80A 278.90B 271.70 +1.30 270.40 2015 ---- 283.40B 267.20A 283.40B 276.10 +1.30 274.80 2020 ---- 287.80B 271.70A 287.80B 280.60 +1.40 279.20 2025 ---- 292.30B 276.10A 292.30B 285.00 +1.30 283.70 2030 ---- 296.90B 280.50A 296.90B 289.50 +1.30 288.20 2035 ---- 301.40B 285.00A 301.40B 294.00 +1.40 292.60 2040 ---- 305.90B 289.50A 305.90B 298.50 +1.40 297.10 2045 ---- 310.50B 293.90A 310.50B 303.00 +1.40 301.60 2050 ---- 315.00B 298.40A 315.00B 307.60 +1.40 306.20 2055 ---- 319.60B 302.90A 319.60B 312.10 +1.40 310.70 2060 ---- 324.20B 307.50A 324.20B 316.70 +1.50 315.20 1 2065 ---- 328.80B 312.00A 328.80B 321.20 +1.40 319.80 2 2070 ---- 333.40B 316.50A 333.40B 325.80 +1.40 324.40 1 2075 ---- 338.00B 321.10A 338.00B 330.40 +1.50 328.90 2080 ---- 342.60B 325.70A 342.60B 335.00 +1.50 333.50 2085 ---- 347.30B 330.30A 347.30B 339.60 +1.50 338.10 2090 ---- 351.90B 334.80A 351.90B 344.20 +1.40 342.80 2095 ---- 356.60B 339.40A 356.60B 348.80 +1.40 347.40 2100 ---- 361.20B 344.10A 361.20B 353.50 +1.50 352.00 2105 ---- 365.90B 348.70A 365.90B 358.10 +1.50 356.60 2110 ---- 370.60B 353.30A 370.60B 362.80 +1.50 361.30 2115 ---- 375.30B 357.90A 375.30B 367.40 +1.50 365.90 2120 ---- 380.00B 362.60A 380.00B 372.10 +1.50 370.60 2125 ---- 384.70B 367.30A 384.70B 376.80 +1.50 375.30 2130 ---- 389.40B 371.90A 389.40B 381.50 +1.50 380.00 2135 ---- 394.10B 376.60A 394.10B 386.20 +1.50 384.70 2140 ---- 398.90B 381.30A 398.90B 390.90 +1.60 389.30 2145 ---- 403.60B 386.00A 403.60B 395.60 +1.60 394.00 2150 ---- 408.30B 390.70A 408.30B 400.30 +1.50 398.80 2155 ---- 411.90B 395.40A 411.80B 405.00 +1.50 403.50 2160 ---- 416.20B 400.10A 416.20B 409.80 +1.60 408.20 2165 ---- 421.10B 404.80A 421.00B 414.50 +1.60 412.90 2170 ---- 425.80B 409.50A 425.70B 419.20 +1.50 417.70 2175 ---- 430.50B 414.30A 430.50B 424.00 +1.60 422.40 2180 ---- 435.40B 419.40A 435.20B 428.80 +1.70 427.10 2185 ---- 440.10B 425.40A 440.10B 433.50 +1.60 431.90 2190 ---- 444.90B 430.20A 444.70B 438.30 +1.60 436.70 2195 ---- 449.70B 435.00A 449.60B 443.10 +1.70 441.40 2200 ---- 456.10B 438.00A 456.10B 447.90 +1.70 446.20 2205 ---- 459.20B 444.50A 459.10B 452.60 +1.60 451.00 2210 ---- 464.00B 449.30A 463.90B 457.40 +1.60 455.80 2215 ---- 468.80B 454.10A 468.80B 462.20 +1.70 460.50 2220 ---- 473.70B 458.90A 473.60B 467.00 +1.70 465.30 2225 ---- 478.40B 463.70A 478.40B 471.90 +1.80 470.10 2230 ---- 483.30B 468.50A 483.10B 476.70 +1.80 474.90 2235 ---- 488.10B 473.30A 488.10B 481.50 +1.70 479.80 2240 ---- 493.00B 478.10A 492.90B 486.30 +1.70 484.60 2245 ---- 497.80B 482.90A 497.80B 491.20 +1.80 489.40 2250 ---- 504.30B 486.00A 504.30B 496.00 +1.80 494.20 2255 ---- 507.40B 494.30A 507.40B 500.80 +1.70 499.10 2260 ---- 512.30B 499.00A 512.30B 505.70 +1.80 503.90 2265 ---- 517.20B 502.50A 517.10B 510.50 +1.80 508.70 2270 ---- 522.00B 508.90A 522.00B 515.40 +1.80 513.60 2275 ---- 526.90B 512.30A 526.90B 520.20 +1.80 518.40 2280 ---- 531.70B 518.60A 531.70B 525.10 +1.80 523.30 2290 ---- 541.50B 528.20A 541.50B 534.80 +1.80 533.00 2300 ---- 553.00B 534.40A 553.00B 544.60 +1.90 542.70 10 2310 ---- 561.00B 547.70A 561.00B 554.40 +1.90 552.50 2320 ---- 570.80B 556.10A 570.70B 564.10 +1.80 562.30 2325 ---- 575.70B 562.30A 575.70B 569.00 +1.80 567.20 2330 ---- 580.60B 565.80A 580.60B 573.90 +1.90 572.00 2340 ---- 590.40B 577.10A 590.40B 583.70 +1.90 581.80 2350 ---- 602.00B 583.20A 602.00B 593.60 +1.90 591.70 1 2360 ---- 610.00B 597.80A 610.00B 603.40 +1.90 601.50 2370 ---- 619.90B 607.70A 619.90B 613.20 +1.90 611.30 2375 ---- 624.90B 609.50A 624.90B 618.20 +2.00 616.20 2400 ---- 651.30B 632.20A 651.30B 642.90 +2.00 640.90 2425 ---- 674.20B 658.90A 674.20B 667.60 +2.00 665.60 2450 ---- 700.80B 681.60A 700.80B 692.40 +2.00 690.40 2475 ---- 723.80B 708.20A 723.70B 717.30 +2.10 715.20 2500 ---- 750.50B 731.10A 750.50B 742.20 +2.10 740.10 2525 ---- 773.40B 758.00A 773.30B 767.20 +2.20 765.00 2550 ---- 800.30B 780.80A 800.30B 792.20 +2.20 790.00 2750 ---- 998.30B 983.20A 998.10B 992.20 +2.20 990.00 OG JUN23 Gold Option PUT 1000 ---- .50B ---- .50B .80 +.40 .40 14 1025 ---- ---- ---- ---- .90 +.40 .50 2 1050 ---- ---- ---- ---- .90 +.30 .60 1060 ---- ---- ---- ---- 1.00 +.30 .70 1070 ---- ---- ---- ---- 1.00 +.30 .70 1075 ---- .80B ---- ---- 1.10 +.40 .70 1080 ---- ---- ---- ---- 1.10 +.30 .80 40 1090 ---- ---- ---- ---- 1.10 +.30 .80 1100 ---- ---- ---- ---- 1.20 +.30 .90 1 1110 ---- ---- ---- ---- 1.20 +.20 1.00 1120 ---- ---- ---- ---- 1.30 +.20 1.10 1125 ---- ---- ---- ---- 1.30 +.20 1.10 1130 ---- ---- ---- ---- 1.30 +.20 1.10 1140 ---- ---- ---- ---- 1.40 +.20 1.20 1150 ---- ---- ---- ---- 1.40 +.10 1.30 1155 ---- ---- ---- ---- 1.50 +.10 1.40 1160 ---- ---- ---- ---- 1.50 +.10 1.40 1165 ---- ---- ---- ---- 1.50 UNCH 1.50 1170 ---- ---- ---- ---- 1.60 +.10 1.50 1175 ---- ---- ---- ---- 1.60 UNCH 1.60 100 1180 ---- ---- ---- ---- 1.60 -.10 1.70 1185 ---- ---- ---- ---- 1.70 UNCH 1.70 1190 ---- ---- ---- ---- 1.70 -.10 1.80 1195 ---- ---- ---- ---- 1.80 -.10 1.90 1200 ---- ---- ---- ---- 1.80 -.10 1.90 100 1205 ---- ---- ---- ---- 1.80 -.20 2.00 1210 ---- ---- ---- ---- 1.90 -.20 2.10 5 1215 ---- ---- ---- ---- 1.90 -.20 2.10 1220 ---- ---- ---- ---- 2.00 -.20 2.20 1225 ---- ---- ---- ---- 2.10 -.20 2.30 25 1230 ---- ---- ---- ---- 2.10 -.20 2.30 4 1235 ---- ---- ---- ---- 2.20 -.20 2.40 1 1240 ---- ---- ---- ---- 2.30 -.20 2.50 1245 ---- ---- ---- ---- 2.30 -.30 2.60 1250 ---- ---- ---- ---- 2.40 -.30 2.70 5 1255 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 1260 ---- ---- ---- ---- 2.60 -.20 2.80 1265 ---- ---- ---- ---- 2.70 -.20 2.90 1270 ---- ---- ---- ---- 2.80 -.20 3.00 1275 ---- ---- ---- ---- 2.90 -.20 3.10 41 1280 ---- ---- ---- ---- 3.00 -.20 3.20 1285 ---- ---- ---- ---- 3.10 -.20 3.30 1290 ---- ---- ---- ---- 3.20 -.20 3.40 1295 ---- ---- ---- ---- 3.30 -.20 3.50 1300 3.50 3.50 3.50 3.50 3.40 -.20 5 3.60 2 55 1305 ---- ---- 3.70A 3.70A 3.50 -.30 3.80 1 1310 ---- ---- 3.80A 3.80A 3.70 -.20 3.90 1315 ---- ---- ---- ---- 3.80 -.20 4.00 1320 ---- ---- ---- ---- 3.90 -.20 4.10 1325 ---- ---- 4.20A 4.20A 4.10 -.20 4.30 1330 ---- ---- 4.30A 4.30A 4.20 -.20 4.40 1335 ---- ---- 4.50A 4.50A 4.40 -.20 4.60 1340 ---- ---- 4.60A 4.60A 4.50 -.20 4.70 1345 ---- ---- 4.80A 4.80A 4.70 -.20 4.90 1350 4.90 4.90 4.90 4.90 4.90 -.10 29 5.00 158 1355 ---- ---- 5.10A 5.10A 5.00 -.20 5.20 1360 ---- ---- 5.30A 5.30A 5.20 -.20 5.40 4 1365 ---- ---- 5.50A 5.50A 5.40 -.20 5.60 1370 ---- ---- 5.60A 5.60A 5.60 -.20 5.80 1375 ---- ---- 5.80A 5.80A 5.80 -.20 6.00 1380 ---- ---- 6.00A 6.00A 6.00 -.20 6.20 1385 ---- ---- 6.30A 6.30A 6.20 -.20 6.40 1390 ---- ---- 6.50A 6.50A 6.40 -.30 6.70 3 1395 ---- ---- 6.70A 6.70A 6.70 -.20 6.90 1400 ---- ---- 7.00A 7.00A 6.90 -.30 7.20 2 259 1405 ---- ---- 7.20A 7.20A 7.20 -.20 7.40 1410 ---- ---- 7.50A 7.50A 7.40 -.30 7.70 1415 ---- ---- 7.70A 7.70A 7.70 -.30 8.00 1420 ---- ---- 8.00A 8.00A 8.00 -.30 8.30 1425 ---- 8.70B 8.30A 8.30A 8.30 -.30 8.60 73 1430 ---- 9.00B 8.60A 9.00B 8.60 -.30 8.90 1435 ---- 9.30B 8.90A 9.30B 8.90 -.30 9.20 1 1440 ---- 9.70B 9.20A 9.70B 9.20 -.40 9.60 1445 ---- 10.10B 9.50A 10.10B 9.60 -.30 9.90 1450 9.80 10.50B 9.80 10.20B 9.90 -.40 66 10.30 30 1199 1455 ---- 10.80B 10.20A 10.20A 10.30 -.40 10.70 1460 ---- 11.20B 10.60A 11.20B 10.70 -.40 11.10 1465 ---- 11.70B 11.00A 11.60B 11.10 -.40 11.50 1470 ---- 12.10B 11.40A 12.00B 11.50 -.40 11.90 1475 ---- 12.60B 11.80A 12.60B 12.00 -.40 12.40 1480 ---- 13.00B 12.20A 13.00B 12.40 -.50 12.90 1485 ---- 13.60B 12.70A 13.50B 12.90 -.40 13.30 3 1490 ---- 14.10B 13.20A 14.10B 13.40 -.40 13.80 1495 ---- 14.70B 13.60A 14.70B 13.90 -.40 14.30 1500 ---- 15.30B 14.10A 15.20B 14.50 -.40 14.90 5 230 1505 ---- 15.70B 14.70A 15.70B 15.10 -.30 15.40 1510 ---- 16.50B 15.20A 16.50B 15.60 -.40 16.00 1515 ---- 17.10B 15.80A 17.00B 16.30 -.30 16.60 1520 ---- 17.80B 16.40A 17.80B 16.90 -.40 17.30 2 1525 ---- 18.30B 17.00A 18.30B 17.60 -.30 17.90 20 1530 ---- 19.10B 17.60A 19.00B 18.20 -.40 18.60 1535 ---- 19.90B 18.30A 19.80B 19.00 -.30 19.30 1540 ---- 20.60B 19.00A 20.50B 19.70 -.30 20.00 1545 ---- 21.40B 19.70A 21.30B 20.50 -.30 20.80 1550 ---- 22.30B 20.40A 22.20B 21.30 -.20 21.50 7 962 1555 ---- 23.10B 21.20A 23.10B 22.10 -.30 22.40 1560 ---- 24.00B 22.00A 23.90B 22.90 -.30 23.20 1565 ---- 24.90B 22.80A 24.80B 23.80 -.30 24.10 1570 ---- 25.90B 23.70A 25.90B 24.80 -.20 25.00 1 1575 ---- 26.90B 24.60A 26.90B 25.70 -.20 25.90 200 1580 ---- 27.90B 25.50A 27.80B 26.70 -.20 26.90 1585 ---- 28.80B 26.40A 28.80B 27.70 -.20 27.90 1590 ---- 29.90B 27.40A 29.90B 28.80 -.20 29.00 10 1595 ---- 31.10B 28.40A 31.10B 29.90 -.10 30.00 1 1600 32.50 32.50 29.50A 32.30A 31.00 -.20 1 31.20 25 1254 1605 ---- 33.50B 30.60A 33.50B 32.20 -.10 32.30 1610 ---- 34.70B 31.70A 34.70B 33.40 -.10 33.50 1615 ---- 36.10B 32.90A 36.00B 34.60 -.20 34.80 52 1620 ---- 37.50B 34.10A 37.50B 35.90 -.20 36.10 1625 ---- 38.80B 35.30A 38.80B 37.30 -.10 37.40 26 1630 ---- 40.20B 36.60A 40.20B 38.60 -.20 38.80 1635 ---- 41.80B 38.00A 41.80B 40.10 -.10 40.20 3 1640 ---- 43.20B 39.40A 43.20B 41.50 -.10 41.60 30 490 1645 ---- 44.90B 40.80A 44.90B 43.00 -.20 43.20 1650 ---- 46.60B 42.30A 46.60B 44.60 -.10 44.70 411 1655 ---- 48.20B 43.80A 48.20B 46.20 -.10 46.30 1660 ---- 49.90B 45.40A 49.90B 47.90 -.10 48.00 50 1665 ---- 51.60B 47.00A 51.60B 49.60 -.10 49.70 6 1670 ---- 53.50B 48.60A 53.50B 51.30 -.10 51.40 94 1675 ---- 55.40B 50.30A 55.40B 53.10 -.10 53.20 151 1680 ---- 57.30B 52.10A 57.30B 55.00 -.10 55.10 2 9 1685 ---- 59.30B 53.90A 59.30B 56.90 -.10 57.00 1690 ---- 61.30B 55.70A 61.30B 58.90 -.10 59.00 1 1695 ---- 63.40B 57.70A 63.40B 60.90 -.10 61.00 5 1700 ---- 65.60B 59.60A 65.60B 63.00 UNCH 63.00 4 1229 1705 ---- 67.90B 61.60A 67.90B 65.10 -.10 65.20 1710 ---- 70.10B 63.70A 70.00B 67.30 UNCH 67.30 24 1715 ---- 72.40B 65.90A 72.40B 69.50 UNCH 69.50 5 1720 ---- 74.70B 68.00A 74.70B 71.80 UNCH 71.80 4 1725 73.20 77.20B 70.30A 77.20B 74.10 UNCH 23 74.10 45 76 1730 ---- 79.70B 72.60A 79.70B 76.50 UNCH 76.50 1 1735 ---- 82.20B 74.90A 82.20B 78.90 UNCH 78.90 52 1740 ---- 84.80B 77.30A 84.80B 81.40 UNCH 81.40 6 1745 ---- 87.40B 79.70A 87.40B 84.00 +.10 83.90 20 1750 89.40 90.10B 82.20A 82.20A 86.60 +.10 57 86.50 6 448 1755 ---- 92.90B 84.80A 92.90B 89.30 +.20 89.10 1760 88.90 95.70B 87.40A 95.70B 92.00 +.30 1 91.70 33 33 1765 ---- 98.50B 90.00A 98.50B 94.70 +.30 94.40 11 1770 ---- 101.40B 92.70A 101.40B 97.50 +.30 97.20 3 1775 ---- 104.40B 95.50A 104.40B 100.40 +.40 5 100.00 147 137 1780 ---- 107.40B 98.30A 107.40B 103.30 +.40 102.90 1785 ---- 110.40B 101.10A 110.40B 106.30 +.50 105.80 1790 ---- 113.50B 104.00A 113.50B 109.30 +.50 108.80 8 1795 ---- 116.70B 107.00A 116.70B 112.40 +.50 111.90 1800 ---- 119.90B 110.00A 119.90B 115.50 +.50 115.00 500 1805 ---- 123.10B 113.00A 123.10B 118.60 +.50 118.10 1810 ---- 126.40B 116.10A 126.40B 121.80 +.50 121.30 1 1815 ---- 129.70B 119.30A 129.70B 125.10 +.60 124.50 2 1820 ---- 133.10B 122.50A 133.10B 128.40 +.60 127.80 4 1825 ---- 136.50B 125.70A 136.50B 131.70 +.60 131.10 1830 139.60 140.00B 129.00A 139.80B 135.10 +.60 2 134.50 2 1835 ---- 143.50B 132.30A 143.50B 138.50 +.60 137.90 1 1840 ---- 147.00B 135.60A 147.00B 142.00 +.70 141.30 2 1845 ---- 150.60B 139.10A 150.60B 145.50 +.70 144.80 1850 ---- 154.20B 142.50A 154.20B 149.00 +.70 148.30 266 1855 ---- 157.90B 146.00A 157.90B 152.60 +.70 151.90 40 1860 ---- 161.50B 149.50A 161.50B 156.20 +.80 155.40 24 1865 ---- 165.30B 153.10A 165.30B 159.80 +.70 159.10 1870 ---- 169.00B 156.70A 169.00B 163.50 +.80 162.70 2 1875 ---- 172.80B 160.30A 172.80B 167.20 +.80 166.40 1880 ---- 176.60B 164.00A 176.60B 171.00 +.90 170.10 1885 ---- 180.50B 167.70A 180.50B 174.80 +1.00 173.80 1890 ---- 184.30B 171.40A 184.30B 178.60 +1.00 177.60 1895 ---- 188.20B 175.20A 188.20B 182.40 +.90 181.50 1900 ---- 192.20B 179.00A 192.20B 186.30 +1.00 185.30 101 1905 ---- 196.10B 182.80A 196.10B 190.20 +1.00 189.20 1910 ---- 200.10B 186.70A 200.10B 194.10 +.90 193.20 5 1915 ---- 204.10B 190.50A 204.10B 198.10 +1.00 197.10 1920 ---- 208.20B 194.50A 208.20B 202.10 +1.00 201.10 1925 ---- 212.20B 198.40A 212.20B 206.10 +1.00 205.10 1930 ---- 216.30B 202.40A 216.30B 210.10 +.90 209.20 2 1935 ---- 220.40B 206.30A 220.40B 214.10 +.90 213.20 1940 ---- 224.50B 210.40A 224.50B 218.20 +.90 217.30 1945 ---- 228.70B 214.40A 228.70B 222.30 +.90 221.40 1950 ---- 232.80B 218.50A 232.80B 226.40 +.90 225.50 1955 ---- 237.00B 222.50A 237.00B 230.50 +.90 229.60 1960 ---- 241.20B 226.60A 241.20B 234.70 +1.00 233.70 1965 ---- 245.40B 230.80A 245.40B 238.90 +1.00 237.90 1970 ---- 249.70B 234.90A 249.70B 243.10 +1.10 242.00 1975 ---- 253.90B 239.10A 253.90B 247.30 +1.10 246.20 1980 ---- 258.20B 243.20A 258.20B 251.50 +1.10 250.40 1985 ---- 262.50B 247.40A 262.50B 255.70 +1.00 254.70 1990 ---- 266.80B 251.70A 266.80B 260.00 +1.10 258.90 1 1995 ---- 271.10B 255.90A 271.10B 264.30 +1.10 263.20 2000 ---- 275.50B 260.20A 275.50B 268.60 +1.10 267.50 95 2005 ---- 279.80B 264.40A 279.80B 272.90 +1.10 271.80 2010 ---- 284.20B 268.80A 284.20B 277.30 +1.20 276.10 2015 ---- 288.60B 273.10A 288.60B 281.60 +1.20 280.40 2020 ---- 293.00B 277.40A 293.00B 286.00 +1.20 284.80 2025 ---- 297.50B 281.80A 297.50B 290.40 +1.20 289.20 2030 ---- 301.90B 286.10A 301.90B 294.80 +1.20 293.60 2035 ---- 306.40B 290.50A 306.40B 299.20 +1.20 298.00 2040 ---- 310.80B 294.90A 310.80B 303.60 +1.20 302.40 1 2045 ---- 315.30B 299.30A 315.30B 308.00 +1.20 306.80 2050 ---- 319.80B 303.70A 319.80B 312.50 +1.20 311.30 375 2055 ---- 324.30B 308.20A 324.30B 317.00 +1.30 315.70 2060 ---- 328.80B 312.60A 328.80B 321.40 +1.20 320.20 2065 ---- 333.30B 317.10A 333.30B 325.90 +1.20 324.70 2070 ---- 337.90B 321.60A 337.90B 330.40 +1.30 329.10 2075 ---- 342.40B 326.10A 342.40B 335.00 +1.30 333.70 2080 ---- 347.00B 330.60A 347.00B 339.50 +1.30 338.20 2085 ---- 351.60B 335.10A 351.60B 344.00 +1.30 342.70 2090 ---- 356.20B 339.60A 356.20B 348.60 +1.40 347.20 2095 ---- 360.70B 344.10A 360.70B 353.10 +1.30 351.80 2100 ---- 365.30B 348.70A 365.30B 357.70 +1.40 356.30 1 2105 ---- 370.00B 353.20A 370.00B 362.30 +1.40 360.90 2110 ---- 374.60B 357.80A 374.60B 366.90 +1.40 365.50 2115 ---- 379.20B 362.40A 379.20B 371.50 +1.40 370.10 2120 ---- 383.80B 367.00A 383.80B 376.10 +1.40 374.70 2125 ---- 388.50B 371.60A 388.50B 380.70 +1.40 379.30 1 2130 ---- 393.10B 376.20A 393.10B 385.30 +1.40 383.90 2135 ---- 397.80B 380.80A 397.80B 390.00 +1.40 388.60 2140 ---- 402.40B 385.40A 402.40B 394.60 +1.40 393.20 2145 ---- 407.10B 390.00A 407.10B 399.30 +1.50 397.80 2150 ---- 411.80B 394.60A 411.80B 403.90 +1.40 402.50 3 2155 ---- 416.50B 399.30A 416.50B 408.60 +1.50 407.10 1 2160 ---- 421.20B 403.90A 421.20B 413.30 +1.50 411.80 2165 ---- 425.90B 408.60A 425.90B 417.90 +1.40 416.50 2170 ---- 430.60B 413.30A 430.60B 422.60 +1.50 421.10 2175 ---- 435.30B 417.90A 435.30B 427.30 +1.50 425.80 2180 ---- 440.00B 422.60A 440.00B 432.00 +1.50 430.50 2185 ---- 444.70B 427.30A 444.70B 436.70 +1.50 435.20 2190 ---- 449.50B 432.00A 449.50B 441.40 +1.50 439.90 2195 ---- 454.20B 436.70A 454.20B 446.10 +1.50 444.60 2200 ---- 459.00B 441.40A 459.00B 450.90 +1.60 449.30 2205 ---- 463.70B 446.10A 463.70B 455.60 +1.50 454.10 2210 ---- 467.40B 450.80A 467.40B 460.30 +1.50 458.80 2 2215 ---- 471.60B 455.60A 471.60B 465.10 +1.60 463.50 2220 ---- 475.80B 460.30A 475.80B 469.80 +1.60 468.20 2225 ---- 480.70B 465.00A 480.60B 474.60 +1.60 473.00 2230 ---- 485.40B 469.80A 485.40B 479.30 +1.60 477.70 2235 ---- 490.20B 474.50A 490.20B 484.10 +1.60 482.50 2240 ---- 495.10B 480.80A 494.90B 488.80 +1.60 487.20 2245 ---- 499.90B 485.60A 499.80B 493.60 +1.60 492.00 2250 ---- 506.70B 488.80A 506.70B 498.40 +1.60 496.80 2255 ---- 509.20B 495.20A 509.20B 503.20 +1.60 501.60 2260 ---- 514.10B 500.00A 514.00B 508.00 +1.70 506.30 2265 ---- 518.80B 504.80A 518.80B 512.80 +1.70 511.10 2270 ---- 523.70B 509.50A 523.60B 517.60 +1.70 515.90 2275 ---- 528.60B 514.30A 528.50B 522.40 +1.70 520.70 2280 ---- 533.20B 519.10A 533.20B 527.20 +1.70 525.50 2285 ---- 538.30B 523.90A 538.20B 532.00 +1.70 530.30 2290 ---- 543.00B 528.70A 542.80B 536.80 +1.70 535.10 2295 ---- 547.70B 533.50A 547.70B 541.70 +1.80 539.90 2300 ---- 554.90B 536.70A 554.90B 546.50 +1.70 544.80 162 2305 ---- 557.20B 543.20A 557.20B 551.30 +1.70 549.60 2310 ---- 562.40B 548.00A 562.30B 556.20 +1.80 554.40 2315 ---- 567.10B 552.90A 567.10B 561.00 +1.80 559.20 2320 ---- 571.80B 559.30A 571.80B 565.80 +1.70 564.10 2325 ---- 576.70B 564.10A 576.70B 570.70 +1.80 568.90 2330 ---- 581.80B 569.00A 581.80B 575.50 +1.70 573.80 2335 ---- 586.60B 573.80A 586.50B 580.40 +1.80 578.60 2340 ---- 591.50B 578.80A 591.30B 585.30 +1.80 583.50 2350 ---- 603.50B 585.00A 603.50B 595.00 +1.80 593.20 2360 ---- 611.00B 599.00A 610.90B 604.70 +1.80 602.90 2370 ---- 620.90B 608.40A 620.90B 614.50 +1.90 612.60 2375 ---- 625.80B 612.90A 625.80B 619.40 +1.90 617.50 2380 ---- 630.50B 617.80A 630.50B 624.30 +1.90 622.40 2390 ---- 640.30B 628.50A 640.30B 634.10 +1.90 632.20 2400 ---- 652.40B 633.70A 652.40B 643.90 +1.90 642.00 5 2410 ---- 660.00B 645.90A 659.80B 653.70 +1.90 651.80 2420 ---- 669.70B 655.70A 669.70B 663.50 +1.90 661.60 2425 ---- 674.50B 662.70A 674.50B 668.40 +1.90 666.50 2430 ---- 679.60B 666.80A 679.50B 673.40 +2.00 671.40 2440 ---- 689.50B 677.90A 689.30B 683.20 +2.00 681.20 2450 ---- 701.60B 682.70A 701.60B 693.10 +2.00 691.10 2475 ---- 724.00B 709.30A 723.90B 717.80 +2.10 715.70 2500 ---- 751.00B 731.90A 751.00B 742.60 +2.10 740.50 2525 ---- 773.60B 758.90A 773.60B 767.40 +2.10 765.30 2550 ---- 800.60B 781.40A 800.60B 792.30 +2.20 790.10 2575 ---- 823.40B 808.60A 823.20B 817.20 +2.20 815.00 2600 ---- 850.30B 830.90A 850.30B 842.20 +2.20 840.00 2625 ---- 873.40B 858.60A 873.20B 867.20 +2.20 865.00 2700 ---- 948.40B 931.00A 948.20B 942.20 +2.20 940.00 2850 ---- 1098.20B 1083.80A 1098.20B 1092.20 +2.20 1090.00 2900 ---- 1148.10B 1133.90A 1147.90B 1142.20 +2.20 1140.00 3000 ---- 1247.80B 1234.00A 1247.60B 1242.20 +2.20 1240.00 850 ---- ---- ---- ---- .40 +.30 .10 875 ---- .20B ---- ---- .40 +.30 .10 900 ---- ---- ---- ---- .50 +.30 .20 925 ---- .30B ---- .30B .50 +.30 .20 950 ---- .30B ---- .30B .60 +.40 .20 975 ---- .40B ---- .40B .70 +.40 .30 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- 2.30 -.10 2.40 1225 ---- ---- ---- ---- 2.70 -.10 2.80 1250 ---- ---- ---- ---- 3.10 -.20 3.30 1 1275 ---- ---- ---- ---- 3.60 -.20 3.80 75 1300 ---- ---- ---- ---- 4.20 -.30 4.50 2 1325 ---- ---- ---- ---- 5.00 -.20 5.20 25 1350 ---- ---- 6.10A 6.10A 5.90 -.30 6.20 1375 ---- ---- 7.20A 7.20A 7.00 -.30 7.30 1390 ---- ---- 7.90A 7.90A 7.80 -.30 8.10 1400 ---- ---- 8.40A 8.40A 8.30 -.30 8.60 102 1410 ---- ---- 9.00A 9.00A 8.90 -.30 9.20 1 1420 ---- ---- 9.60A 9.60A 9.60 -.30 9.90 1425 ---- ---- 9.90A 9.90A 9.90 -.30 10.20 1430 ---- ---- 10.20A 10.20A 10.20 -.40 10.60 1440 ---- ---- 10.90A 10.90A 11.00 -.30 11.30 1450 ---- ---- 11.70A 11.70A 11.80 -.30 12.10 2 1460 ---- 13.10B 12.50A 13.00B 12.60 -.30 12.90 1 1470 ---- 14.00B 13.30A 14.00B 13.50 -.30 13.80 1475 ---- 14.50B 13.80A 14.50B 14.00 -.30 14.30 1480 ---- 15.00B 14.30A 15.00B 14.50 -.30 14.80 1490 ---- 16.10B 15.20A 16.10B 15.60 -.30 15.90 1495 ---- 16.70B 15.80A 16.70B 16.10 -.30 16.40 1500 ---- 17.30B 16.30A 17.30B 16.70 -.30 17.00 4 1505 ---- 17.90B 16.90A 17.90B 17.30 -.30 17.60 1510 ---- 18.50B 17.50A 18.50B 17.90 -.30 18.20 1515 ---- 19.20B 18.10A 19.20B 18.50 -.30 18.80 1520 ---- 19.90B 18.70A 19.90B 19.20 -.30 19.50 1525 ---- 20.60B 19.30A 20.60B 19.90 -.30 20.20 1530 ---- 21.30B 20.00A 21.30B 20.60 -.30 20.90 1535 ---- 22.10B 20.70A 22.10B 21.30 -.30 21.60 1540 ---- 22.90B 21.40A 22.90B 22.10 -.30 22.40 1545 ---- 23.70B 22.20A 23.70B 22.90 -.30 23.20 1550 ---- 24.60B 22.90A 24.60B 23.70 -.30 24.00 1555 ---- 25.40B 23.70A 25.40B 24.50 -.30 24.80 1560 ---- 26.30B 24.50A 26.30B 25.40 -.30 25.70 1565 ---- 27.30B 25.40A 27.30B 26.30 -.30 26.60 1570 ---- 28.20B 26.30A 28.20B 27.20 -.30 27.50 1575 ---- 29.20B 27.20A 29.20B 28.20 -.20 28.40 1580 ---- 30.30B 28.10A 30.30B 29.20 -.20 29.40 1585 ---- 31.30B 29.00A 31.30B 30.20 -.30 30.50 1590 ---- 32.40B 30.00A 32.40B 31.20 -.30 31.50 1595 ---- 33.60B 31.10A 33.60B 32.30 -.30 32.60 1600 ---- 34.70B 32.10A 34.70B 33.40 -.30 33.70 1605 ---- 36.00B 33.20A 36.00B 34.60 -.30 34.90 1610 ---- 37.20B 34.40A 37.20B 35.80 -.30 36.10 1615 ---- 38.50B 35.50A 38.50B 37.00 -.30 37.30 1620 ---- 39.80B 36.70A 39.80B 38.30 -.30 38.60 1625 ---- 41.20B 38.00A 41.20B 39.60 -.30 39.90 1630 ---- 42.60B 39.20A 42.60B 41.00 -.20 41.20 1635 ---- 44.00B 40.50A 44.00B 42.30 -.30 42.60 1640 ---- 45.50B 41.90A 45.50B 43.80 -.20 44.00 1645 ---- 47.10B 43.30A 47.10B 45.30 -.20 45.50 1650 ---- 48.60B 44.80A 48.60B 46.80 -.20 47.00 1655 ---- 50.30B 46.30A 50.30B 48.30 -.30 48.60 1660 ---- 51.90B 47.80A 51.90B 50.00 -.20 50.20 1 1665 ---- 53.70B 49.30A 53.70B 51.60 -.20 51.80 1670 ---- 55.40B 50.90A 55.40B 53.30 -.20 53.50 1 1675 ---- 57.20B 52.60A 57.20B 55.10 -.10 55.20 15 1680 ---- 59.10B 54.30A 59.10B 56.90 -.10 57.00 1685 ---- 61.00B 56.00A 61.00B 58.70 -.10 58.80 4 1690 ---- 62.90B 57.80A 62.90B 60.60 -.10 60.70 1695 ---- 64.90B 59.70A 64.90B 62.50 -.10 62.60 1700 ---- 67.00B 61.50A 67.00B 64.50 -.10 64.60 1 1705 ---- 69.10B 63.50A 69.10B 66.50 -.10 66.60 1710 ---- 71.20B 65.50A 71.20B 68.60 -.10 68.70 1715 ---- 73.40B 67.50A 73.40B 70.70 -.10 70.80 1720 ---- 75.70B 69.60A 75.70B 72.90 UNCH 72.90 1 1 1725 ---- 78.00B 71.70A 78.00B 75.10 UNCH 75.10 100 1730 ---- 80.30B 73.90A 80.30B 77.40 UNCH 77.40 1735 ---- 82.70B 76.10A 82.70B 79.70 UNCH 79.70 1740 ---- 85.20B 78.30A 85.20B 82.10 UNCH 82.10 1745 ---- 87.70B 80.70A 87.70B 84.50 UNCH 84.50 1750 ---- 90.20B 83.00A 90.20B 87.00 +.10 86.90 16 1755 ---- 92.80B 85.40A 92.80B 89.50 UNCH 89.50 1760 ---- 95.40B 87.90A 95.40B 92.10 +.10 92.00 1765 ---- 98.10B 90.40A 98.10B 94.70 +.10 94.60 1770 ---- 100.90B 93.00A 100.90B 97.40 +.10 97.30 1775 ---- 103.70B 95.60A 103.70B 100.10 +.20 99.90 1780 ---- 106.50B 98.20A 106.50B 102.80 +.20 102.60 1785 ---- 109.40B 100.90A 109.40B 105.60 +.20 105.40 1790 ---- 112.30B 103.70A 112.30B 108.50 +.30 108.20 1795 ---- 115.30B 106.50A 115.30B 111.40 +.40 111.00 1800 ---- 118.30B 109.30A 118.30B 114.30 +.40 113.90 1805 ---- 121.40B 112.20A 121.40B 117.30 +.50 116.80 1810 ---- 124.50B 115.10A 124.50B 120.40 +.60 119.80 1815 ---- 127.70B 118.10A 127.70B 123.50 +.60 122.90 1820 ---- 130.90B 121.10A 130.90B 126.60 +.60 126.00 1825 ---- 134.10B 124.20A 134.10B 129.70 +.50 129.20 4 4 1830 ---- 137.40B 127.30A 137.40B 132.90 +.60 132.30 1835 ---- 140.70B 130.50A 140.70B 136.20 +.60 135.60 1840 ---- 144.10B 133.70A 144.10B 139.50 +.70 138.80 1845 ---- 147.50B 136.90A 147.50B 142.80 +.70 142.10 1850 ---- 150.90B 140.20A 150.90B 146.20 +.70 145.50 1855 ---- 154.40B 143.50A 154.40B 149.60 +.80 148.80 1860 ---- 157.90B 146.80A 157.90B 153.00 +.70 152.30 1865 ---- 161.50B 150.20A 161.50B 156.50 +.80 155.70 1870 ---- 165.00B 153.70A 165.00B 160.00 +.80 159.20 1875 ---- 168.70B 157.10A 168.70B 163.60 +.90 162.70 1880 ---- 172.30B 160.60A 172.30B 167.10 +.80 166.30 1885 ---- 176.00B 164.20A 176.00B 170.80 +.90 169.90 1890 ---- 179.70B 167.70A 179.70B 174.40 +.90 173.50 1895 ---- 183.40B 171.30A 183.40B 178.10 +.90 177.20 1900 ---- 187.20B 175.00A 187.20B 181.80 +.90 180.90 1905 ---- 191.00B 178.60A 191.00B 185.50 +.90 184.60 1910 ---- 194.80B 182.30A 194.80B 189.30 +.90 188.40 1915 ---- 198.70B 186.10A 198.70B 193.10 +1.00 192.10 1920 ---- 202.60B 189.80A 202.60B 196.90 +1.00 195.90 1925 ---- 206.50B 193.60A 206.50B 200.70 +.90 199.80 1930 ---- 210.40B 197.40A 210.40B 204.60 +1.00 203.60 1935 ---- 214.40B 201.30A 214.40B 208.50 +1.00 207.50 1940 ---- 218.40B 205.10A 218.40B 212.40 +1.00 211.40 1945 ---- 222.40B 209.00A 222.40B 216.40 +1.00 215.40 1950 ---- 226.40B 212.90A 226.40B 220.30 +1.00 219.30 1955 ---- 230.40B 216.90A 230.40B 224.30 +1.00 223.30 1960 ---- 234.50B 220.80A 234.50B 228.30 +1.00 227.30 1965 ---- 238.60B 224.80A 238.60B 232.40 +1.00 231.40 1970 ---- 242.70B 228.80A 242.70B 236.40 +1.00 235.40 1975 ---- 246.80B 232.90A 246.80B 240.50 +1.00 239.50 1980 ---- 251.00B 236.90A 251.00B 244.60 +1.00 243.60 1985 ---- 255.10B 241.00A 255.10B 248.70 +1.00 247.70 1990 ---- 259.30B 245.10A 259.30B 252.80 +1.00 251.80 1995 ---- 263.50B 249.20A 263.50B 257.00 +1.10 255.90 2000 ---- 267.80B 253.30A 267.80B 261.20 +1.10 260.10 2005 ---- 272.00B 257.50A 272.00B 265.40 +1.10 264.30 2010 ---- 276.30B 261.70A 276.30B 269.60 +1.10 268.50 2015 ---- 280.50B 265.80A 280.50B 273.80 +1.10 272.70 2020 ---- 284.80B 270.10A 284.80B 278.00 +1.10 276.90 2025 ---- 289.10B 274.30A 289.10B 282.30 +1.10 281.20 2030 ---- 293.40B 278.50A 293.40B 286.60 +1.10 285.50 2035 ---- 297.80B 282.80A 297.80B 290.80 +1.10 289.70 2040 ---- 302.10B 287.10A 302.10B 295.10 +1.10 294.00 2045 ---- 306.50B 291.30A 306.50B 299.50 +1.10 298.40 2050 ---- 310.90B 295.60A 310.90B 303.80 +1.10 302.70 2055 ---- 315.30B 300.00A 315.30B 308.10 +1.10 307.00 2060 ---- 319.70B 304.30A 319.70B 312.50 +1.10 311.40 2065 ---- 324.10B 308.60A 324.10B 316.90 +1.20 315.70 2070 ---- 328.50B 313.00A 328.50B 321.30 +1.20 320.10 2075 ---- 332.90B 317.40A 332.90B 325.70 +1.20 324.50 2080 ---- 337.40B 321.80A 337.40B 330.10 +1.20 328.90 2085 ---- 341.90B 326.20A 341.90B 334.50 +1.20 333.30 2090 ---- 346.30B 330.60A 346.30B 338.90 +1.10 337.80 2095 ---- 350.80B 335.00A 350.80B 343.40 +1.20 342.20 2100 ---- 355.30B 339.50A 355.30B 347.90 +1.20 346.70 2105 ---- 359.80B 343.90A 359.80B 352.30 +1.20 351.10 2110 ---- 364.40B 348.40A 364.40B 356.80 +1.20 355.60 2115 ---- 368.90B 352.80A 368.90B 361.30 +1.20 360.10 2120 ---- 373.40B 357.30A 373.40B 365.80 +1.20 364.60 2125 ---- 378.00B 361.80A 378.00B 370.40 +1.30 369.10 2130 ---- 382.50B 366.30A 382.50B 374.90 +1.30 373.60 2135 ---- 387.10B 370.80A 387.10B 379.40 +1.30 378.10 2140 ---- 391.70B 375.40A 391.70B 384.00 +1.30 382.70 2145 ---- 396.30B 379.90A 396.30B 388.50 +1.30 387.20 2150 ---- 400.80B 384.40A 400.80B 393.10 +1.30 391.80 2155 ---- 405.40B 389.00A 405.40B 397.70 +1.40 396.30 2160 ---- 410.10B 393.60A 410.10B 402.30 +1.40 400.90 2165 ---- 414.70B 398.10A 414.70B 406.90 +1.40 405.50 2170 ---- 419.30B 402.70A 419.30B 411.50 +1.40 410.10 2175 ---- 423.90B 407.30A 423.90B 416.10 +1.40 414.70 2180 ---- 428.60B 411.90A 428.60B 420.70 +1.40 419.30 2185 ---- 433.20B 416.50A 433.20B 425.30 +1.40 423.90 2190 ---- 437.90B 421.10A 437.90B 430.00 +1.50 428.50 2195 ---- 442.50B 425.70A 442.50B 434.60 +1.50 433.10 2200 ---- 447.20B 430.30A 447.20B 439.30 +1.60 437.70 2205 ---- 451.90B 435.00A 451.90B 443.90 +1.50 442.40 2210 ---- 456.60B 439.60A 456.60B 448.60 +1.60 447.00 2215 ---- 461.20B 444.30A 461.20B 453.20 +1.50 451.70 2220 ---- 465.90B 448.90A 465.90B 457.90 +1.60 456.30 2225 ---- 470.60B 453.60A 470.60B 462.60 +1.60 461.00 1 2230 ---- 475.30B 458.20A 475.30B 467.30 +1.60 465.70 2235 ---- 480.10B 462.90A 480.10B 472.00 +1.60 470.40 1 2240 ---- 484.80B 467.60A 484.80B 476.70 +1.70 475.00 2245 ---- 489.50B 472.30A 489.50B 481.40 +1.70 479.70 1 2250 ---- 494.20B 477.00A 494.20B 486.10 +1.70 484.40 2255 ---- 499.00B 481.70A 499.00B 490.80 +1.70 489.10 2 2260 ---- 503.70B 486.40A 503.70B 495.50 +1.60 493.90 2265 ---- 508.40B 491.10A 508.40B 500.20 +1.60 498.60 2270 ---- 513.20B 495.80A 513.20B 505.00 +1.70 503.30 1 2275 ---- 518.00B 500.50A 518.00B 509.70 +1.70 508.00 2280 ---- 522.70B 505.30A 522.70B 514.40 +1.60 512.80 2290 ---- 530.20B 514.70A 530.20B 523.90 +1.70 522.20 2300 ---- 541.80B 524.20A 541.80B 533.40 +1.70 531.70 2310 ---- 548.90B 534.10A 548.90B 543.00 +1.70 541.30 2320 ---- 558.50B 545.00A 558.50B 552.50 +1.70 550.80 2325 ---- 563.30B 549.80A 563.30B 557.30 +1.70 555.60 2330 ---- 567.70B 554.60A 567.50B 562.10 +1.70 560.40 2340 ---- 577.60B 564.30A 577.40B 571.70 +1.70 570.00 2350 ---- 589.80B 572.00A 589.80B 581.30 +1.70 579.60 1 2360 ---- 596.50B 583.40A 596.30B 590.90 +1.70 589.20 2370 ---- 606.50B 593.40A 606.50B 600.60 +1.80 598.80 2375 ---- 611.30B 600.30A 611.20B 605.40 +1.80 603.60 2380 ---- 616.20B 605.10A 616.20B 610.30 +1.80 608.50 2400 ---- 638.30B 620.10A 638.30B 629.60 +1.80 627.80 2425 ---- 659.60B 648.70A 659.40B 653.90 +1.80 652.10 2450 ---- 687.00B 668.60A 687.00B 678.30 +1.90 676.40 2475 ---- 708.90B 698.20A 708.70B 702.80 +1.90 700.90 2500 ---- 736.00B 717.40A 736.00B 727.30 +1.90 725.40 2525 ---- 757.90B 744.20A 757.70B 751.90 +1.90 750.00 2550 ---- 785.20B 766.50A 785.20B 776.60 +2.00 774.60 2575 ---- 807.30B 793.40A 807.10B 801.40 +2.10 799.30 2700 ---- 934.10B 914.80A 934.10B 925.90 +2.20 923.70 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 2.80 -.20 3.00 1225 ---- ---- ---- ---- 3.30 -.20 3.50 1250 ---- ---- ---- ---- 3.90 -.20 4.10 1275 ---- ---- ---- ---- 4.60 -.30 4.90 30 1300 ---- ---- ---- ---- 5.40 -.30 5.70 1325 ---- ---- ---- ---- 6.40 -.20 6.60 1350 ---- ---- 7.70A 7.70A 7.50 -.30 7.80 40 1375 ---- ---- 8.90A 8.90A 8.80 -.30 9.10 1390 ---- ---- 9.80A 9.80A 9.70 -.30 10.00 1400 ---- ---- 10.40A 10.40A 10.30 -.40 10.70 10 1410 ---- ---- 11.10A 11.10A 11.00 -.40 11.40 1420 ---- ---- 11.80A 11.80A 11.80 -.40 12.20 1425 ---- ---- 12.10A 12.10A 12.20 -.40 12.60 1430 ---- ---- 12.50A 12.50A 12.60 -.40 13.00 1440 ---- ---- 13.30A 13.30A 13.40 -.40 13.80 1450 ---- 14.80B 14.20A 14.80B 14.30 -.40 14.70 4 1460 ---- 15.80B 15.10A 15.80B 15.30 -.40 15.70 1470 ---- 16.90B 16.10A 16.90B 16.40 -.40 16.80 1475 ---- 17.40B 16.60A 17.40B 16.90 -.40 17.30 1480 ---- 18.00B 17.20A 18.00B 17.50 -.40 17.90 1490 ---- 19.30B 18.30A 19.30B 18.70 -.40 19.10 1495 ---- 19.90B 18.90A 19.90B 19.30 -.40 19.70 1500 ---- 20.60B 19.50A 20.60B 20.00 -.30 20.30 1505 ---- 21.30B 20.10A 21.30B 20.60 -.40 21.00 1510 ---- 22.00B 20.80A 22.00B 21.30 -.40 21.70 1515 ---- 22.70B 21.50A 22.70B 22.00 -.40 22.40 1520 ---- 23.50B 22.20A 23.50B 22.80 -.30 23.10 1 1525 ---- 24.30B 22.90A 24.30B 23.60 -.30 23.90 1 1530 ---- 25.10B 23.60A 25.10B 24.30 -.40 24.70 31 1535 ---- 26.00B 24.40A 26.00B 25.20 -.30 25.50 1540 ---- 26.80B 25.20A 26.80B 26.00 -.30 26.30 1545 ---- 27.70B 26.00A 27.70B 26.90 -.30 27.20 1550 ---- 28.70B 26.90A 28.70B 27.80 -.20 28.00 10 1555 ---- 29.60B 27.70A 29.60B 28.70 -.20 28.90 1560 ---- 30.60B 28.60A 30.60B 29.60 -.30 29.90 36 1565 ---- 31.60B 29.60A 31.60B 30.60 -.30 30.90 1570 ---- 32.70B 30.50A 32.70B 31.60 -.30 31.90 1575 ---- 33.80B 31.50A 33.80B 32.70 -.20 32.90 1580 ---- 34.90B 32.50A 34.90B 33.80 -.20 34.00 1585 ---- 36.00B 33.60A 36.00B 34.90 -.20 35.10 1590 ---- 37.20B 34.60A 37.20B 36.00 -.20 36.20 1595 ---- 38.40B 35.80A 38.40B 37.20 -.20 37.40 1600 ---- 39.70B 36.90A 39.70B 38.40 -.20 38.60 13 516 1605 ---- 41.00B 38.10A 41.00B 39.60 -.20 39.80 1610 ---- 42.30B 39.30A 42.30B 40.90 -.20 41.10 1615 ---- 43.70B 40.50A 43.70B 42.20 -.20 42.40 1620 ---- 45.10B 41.80A 45.10B 43.60 -.10 43.70 1625 ---- 46.50B 43.10A 46.50B 45.00 -.10 45.10 1630 ---- 48.00B 44.50A 48.00B 46.40 -.20 46.60 1 1635 ---- 49.50B 45.90A 49.50B 47.90 -.10 48.00 1640 ---- 51.10B 47.40A 51.10B 49.40 -.10 49.50 1645 ---- 52.70B 48.90A 52.70B 50.90 -.20 51.10 2 1650 ---- 54.40B 50.40A 54.40B 52.50 -.20 52.70 28 1655 ---- 56.10B 51.90A 56.10B 54.20 -.10 54.30 1660 ---- 57.80B 53.50A 57.80B 55.80 -.20 56.00 4 3 1665 ---- 59.60B 55.20A 59.60B 57.60 -.10 57.70 1 1670 ---- 61.40B 56.80A 61.40B 59.30 -.20 59.50 1 1675 ---- 63.30B 58.60A 63.30B 61.10 -.20 61.30 1680 ---- 65.20B 60.30A 65.20B 63.00 -.10 63.10 1685 ---- 67.20B 62.10A 67.20B 64.90 -.10 65.00 1690 ---- 69.20B 64.00A 69.20B 66.80 -.10 66.90 1695 ---- 71.20B 65.90A 71.20B 68.80 -.10 68.90 1700 ---- 73.30B 67.80A 73.30B 70.80 -.10 10 70.90 13 128 1705 ---- 75.50B 69.80A 75.50B 72.90 -.10 73.00 1710 ---- 77.70B 71.80A 77.70B 75.00 -.10 75.10 1715 ---- 79.90B 73.90A 79.90B 77.20 -.10 77.30 1720 ---- 82.20B 76.10A 82.20B 79.40 -.10 79.50 1725 ---- 84.50B 78.20A 84.50B 81.60 -.10 81.70 1730 ---- 86.90B 80.40A 86.90B 83.90 -.10 84.00 1735 ---- 89.30B 82.70A 89.30B 86.30 -.10 86.40 1740 ---- 91.80B 85.00A 91.80B 88.70 UNCH 88.70 1745 ---- 94.30B 87.40A 94.30B 91.10 -.10 91.20 1750 ---- 96.90B 89.80A 96.90B 93.60 UNCH 93.60 14 1755 ---- 99.50B 92.20A 99.50B 96.20 UNCH 96.20 1760 ---- 102.20B 94.70A 102.20B 98.70 UNCH 98.70 1765 ---- 104.90B 97.20A 104.90B 101.40 +.10 101.30 1770 ---- 107.60B 99.80A 107.60B 104.10 +.10 104.00 3 1775 ---- 110.40B 102.40A 110.40B 106.80 +.10 106.70 300 1780 ---- 113.30B 105.10A 113.30B 109.50 +.10 109.40 1785 ---- 116.10B 107.80A 116.10B 112.40 +.20 112.20 1790 ---- 119.10B 110.60A 119.10B 115.20 +.10 115.10 1795 ---- 122.00B 113.40A 122.00B 118.10 +.20 117.90 1800 ---- 125.10B 116.20A 125.10B 121.10 +.30 10 120.80 137 1805 ---- 128.10B 119.10A 128.10B 124.10 +.30 123.80 1810 ---- 131.20B 122.00A 131.20B 127.10 +.30 126.80 1815 ---- 134.40B 125.00A 134.40B 130.20 +.40 129.80 1820 ---- 137.50B 128.00A 137.50B 133.30 +.40 132.90 1825 ---- 140.80B 131.10A 140.80B 136.40 +.40 136.00 350 1830 ---- 144.00B 134.20A 144.00B 139.60 +.40 139.20 1835 ---- 147.30B 137.30A 147.30B 142.90 +.50 142.40 1840 ---- 150.70B 140.50A 150.70B 146.10 +.50 145.60 1845 ---- 154.00B 143.70A 154.00B 149.40 +.50 148.90 1850 ---- 157.50B 146.90A 157.50B 152.80 +.60 152.20 1855 ---- 160.90B 150.20A 160.90B 156.20 +.60 155.60 1860 ---- 164.40B 153.60A 164.40B 159.60 +.70 158.90 1865 ---- 167.90B 156.90A 167.90B 163.00 +.60 162.40 1870 ---- 171.40B 160.30A 171.40B 166.50 +.70 165.80 1875 ---- 175.00B 163.80A 175.00B 170.00 +.70 169.30 1880 ---- 178.60B 167.20A 178.60B 173.60 +.80 172.80 1885 ---- 182.30B 170.70A 182.30B 177.10 +.70 176.40 1890 ---- 185.90B 174.30A 185.90B 180.70 +.80 179.90 1895 ---- 189.60B 177.80A 189.60B 184.40 +.80 183.60 1900 ---- 193.40B 181.40A 193.40B 188.00 +.80 187.20 1905 ---- 197.10B 185.10A 197.10B 191.70 +.80 190.90 1 1910 ---- 200.90B 188.70A 200.90B 195.40 +.80 194.60 1 1915 ---- 204.70B 192.40A 204.70B 199.20 +.90 198.30 2 1920 ---- 208.60B 196.10A 208.60B 203.00 +.90 202.10 1925 ---- 212.40B 199.90A 212.40B 206.80 +.90 205.90 1930 ---- 216.30B 203.60A 216.30B 210.60 +.90 209.70 1935 ---- 220.20B 207.40A 220.20B 214.40 +.90 213.50 1940 ---- 224.10B 211.20A 224.10B 218.30 +.90 217.40 1945 ---- 228.10B 215.10A 228.10B 222.20 +1.00 221.20 1950 ---- 232.10B 219.00A 232.10B 226.10 +.90 225.20 1955 ---- 236.10B 222.90A 236.10B 230.10 +1.00 229.10 1960 ---- 240.10B 226.80A 240.10B 234.00 +1.00 233.00 1965 ---- 244.10B 230.70A 244.10B 238.00 +1.00 237.00 1970 ---- 248.20B 234.70A 248.20B 242.00 +1.00 241.00 1975 ---- 252.30B 238.70A 252.30B 246.10 +1.10 245.00 1980 ---- 256.40B 242.70A 256.40B 250.10 +1.00 249.10 1985 ---- 260.50B 246.70A 260.50B 254.20 +1.10 253.10 1990 ---- 264.60B 250.70A 264.60B 258.30 +1.10 257.20 1995 ---- 268.80B 254.80A 268.80B 262.40 +1.10 261.30 1 1 2000 ---- 272.90B 258.90A 272.90B 266.50 +1.10 265.40 2005 ---- 277.10B 263.00A 277.10B 270.70 +1.10 269.60 2010 ---- 281.30B 267.10A 281.30B 274.80 +1.10 273.70 2015 ---- 285.50B 271.20A 285.50B 279.00 +1.10 277.90 2020 ---- 289.80B 275.40A 289.80B 283.20 +1.10 282.10 2025 ---- 294.00B 279.60A 294.00B 287.40 +1.10 286.30 2030 ---- 298.30B 283.70A 298.30B 291.60 +1.10 290.50 2035 ---- 302.60B 287.90A 302.60B 295.80 +1.10 294.70 2040 ---- 306.90B 292.20A 306.90B 300.10 +1.10 299.00 2045 ---- 311.20B 296.40A 311.20B 304.40 +1.20 303.20 2050 ---- 315.50B 300.70A 315.50B 308.70 +1.20 307.50 2055 ---- 319.80B 304.90A 319.80B 313.00 +1.20 311.80 2060 ---- 324.20B 309.20A 324.20B 317.30 +1.20 316.10 2065 ---- 328.50B 313.50A 328.50B 321.60 +1.20 320.40 2070 ---- 332.90B 317.80A 332.90B 325.90 +1.20 324.70 2075 ---- 337.30B 322.10A 337.30B 330.30 +1.20 329.10 2080 ---- 341.70B 326.50A 341.70B 334.60 +1.20 333.40 2085 ---- 346.10B 330.80A 346.10B 339.00 +1.20 337.80 2090 ---- 350.50B 335.20A 350.50B 343.40 +1.20 342.20 2095 ---- 355.00B 339.50A 355.00B 347.80 +1.30 346.50 2100 ---- 359.40B 343.90A 359.40B 352.20 +1.30 350.90 2105 ---- 363.90B 348.30A 363.90B 356.60 +1.20 355.40 2110 ---- 368.40B 352.70A 368.40B 361.10 +1.30 359.80 2115 ---- 372.80B 357.20A 372.80B 365.50 +1.30 364.20 2120 ---- 377.30B 361.60A 377.30B 369.90 +1.20 368.70 2125 ---- 381.80B 366.00A 381.80B 374.40 +1.30 373.10 2130 ---- 386.30B 370.50A 386.30B 378.90 +1.30 377.60 2135 ---- 390.80B 375.00A 390.80B 383.40 +1.30 382.10 2140 ---- 395.40B 379.40A 395.40B 387.90 +1.40 386.50 2145 ---- 399.90B 383.90A 399.90B 392.40 +1.40 391.00 2150 ---- 404.50B 388.40A 404.50B 396.90 +1.40 395.50 2155 ---- 409.00B 392.90A 409.00B 401.40 +1.30 400.10 2160 ---- 413.60B 397.40A 413.60B 405.90 +1.30 404.60 2165 ---- 418.10B 401.90A 418.10B 410.50 +1.40 409.10 2170 ---- 422.70B 406.50A 422.70B 415.00 +1.30 413.70 2175 ---- 427.30B 411.00A 427.30B 419.60 +1.40 418.20 2180 ---- 431.90B 415.60A 431.90B 424.10 +1.30 422.80 2185 ---- 436.50B 420.10A 436.50B 428.70 +1.40 427.30 2190 ---- 441.10B 424.70A 441.10B 433.30 +1.40 431.90 2195 ---- 445.70B 429.30A 445.70B 437.90 +1.40 436.50 2200 ---- 450.40B 433.80A 450.40B 442.50 +1.40 441.10 2205 ---- 455.00B 438.40A 455.00B 447.10 +1.40 445.70 2210 ---- 459.60B 443.00A 459.60B 451.70 +1.40 450.30 2215 ---- 464.30B 447.60A 464.30B 456.30 +1.40 454.90 2220 ---- 468.90B 452.20A 468.90B 460.90 +1.40 459.50 2225 ---- 473.60B 456.90A 473.60B 465.50 +1.40 464.10 2230 ---- 478.20B 461.50A 478.20B 470.20 +1.50 468.70 2235 ---- 482.90B 466.10A 482.90B 474.80 +1.40 473.40 2240 ---- 487.60B 470.70A 487.60B 479.50 +1.50 478.00 2245 ---- 492.30B 475.40A 492.30B 484.10 +1.40 482.70 2250 ---- 497.00B 480.00A 497.00B 488.80 +1.50 487.30 2255 ---- 501.60B 484.70A 501.60B 493.50 +1.50 492.00 2260 ---- 506.30B 489.40A 506.30B 498.20 +1.50 496.70 2265 ---- 511.10B 494.00A 511.10B 502.80 +1.50 501.30 2270 ---- 515.80B 498.70A 515.80B 507.50 +1.50 506.00 2275 ---- 520.50B 503.40A 520.50B 512.20 +1.50 510.70 2280 ---- 525.20B 508.10A 525.20B 516.90 +1.50 515.40 2290 ---- 534.70B 517.50A 534.70B 526.40 +1.60 524.80 2300 ---- 544.10B 526.90A 544.10B 535.80 +1.60 534.20 2310 ---- 553.60B 536.30A 553.60B 545.30 +1.60 543.70 2320 ---- 563.20B 545.80A 563.20B 554.80 +1.70 553.10 2325 ---- 567.90B 550.50A 567.90B 559.50 +1.60 557.90 2330 ---- 571.70B 555.20A 571.70B 564.30 +1.70 562.60 2340 ---- 578.60B 564.70A 578.40B 573.80 +1.70 572.10 2350 ---- 591.80B 574.20A 591.80B 583.30 +1.60 581.70 2360 ---- 597.80B 585.70A 597.60B 592.90 +1.70 591.20 2370 ---- 607.80B 595.30A 607.60B 602.50 +1.70 600.80 2 2375 ---- 612.60B 602.80A 612.40B 607.30 +1.80 605.50 2 2380 ---- 617.40B 607.80A 617.20B 612.10 +1.80 610.30 1 2400 ---- 639.90B 622.10A 639.90B 631.30 +1.80 629.50 6 2425 ---- 660.40B 651.10A 660.20B 655.40 +1.80 653.60 2450 ---- 688.40B 670.20A 688.40B 679.60 +1.80 677.80 1 2475 ---- 709.30B 699.70A 709.10B 704.00 +1.90 702.10 2500 ---- 737.10B 718.80A 737.10B 728.30 +1.90 726.40 3 2525 ---- 758.10B 745.50A 757.80B 752.80 +1.90 750.90 2550 ---- 786.10B 767.60A 786.10B 777.30 +1.90 775.40 2575 ---- 807.10B 794.70A 806.80B 802.00 +2.00 800.00 2600 ---- 835.30B 816.60A 835.30B 826.60 +2.00 824.60 3000 ---- 1230.40B 1218.50A 1230.40B 1225.90 +2.20 1223.70 4000 ---- 2228.40B 2219.20A 2227.80B 2225.90 +2.20 2223.70 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 3.40 -.20 3.60 1225 ---- ---- ---- ---- 4.00 -.20 4.20 1250 ---- ---- ---- ---- 4.70 -.20 4.90 1275 ---- ---- ---- ---- 5.50 -.20 5.70 1300 ---- ---- ---- ---- 6.40 -.20 6.60 1325 ---- ---- ---- ---- 7.40 -.30 7.70 1350 ---- ---- ---- ---- 8.60 -.30 8.90 1375 ---- ---- ---- ---- 10.10 -.30 10.40 1400 ---- ---- ---- ---- 11.70 -.30 12.00 1410 ---- ---- ---- ---- 12.50 -.30 12.80 1420 ---- ---- 13.50A 13.50A 13.30 -.30 13.60 1425 ---- ---- 13.90A 13.90A 13.70 -.30 14.00 1430 ---- ---- 14.30A 14.30A 14.10 -.40 14.50 1440 ---- ---- 15.20A 15.20A 15.00 -.40 15.40 1450 ---- ---- 16.10A 16.10A 16.00 -.30 16.30 1460 ---- ---- 17.10A 17.10A 17.00 -.40 17.40 1470 ---- ---- 18.20A 18.20A 18.10 -.40 18.50 1475 ---- ---- 18.70A 18.70A 18.70 -.40 19.10 1480 ---- ---- 19.30A 19.30A 19.20 -.50 19.70 1490 ---- ---- 20.50A 20.50A 20.50 -.40 20.90 1500 ---- ---- 21.80A 21.80A 21.80 -.40 22.20 1505 ---- ---- 22.40A 22.40A 22.50 -.40 22.90 1510 ---- ---- 23.10A 23.10A 23.20 -.40 23.60 1515 ---- ---- 23.80A 23.80A 23.90 -.50 24.40 1520 ---- ---- 24.50A 24.50A 24.70 -.40 25.10 1525 ---- ---- 25.30A 25.30A 25.40 -.50 25.90 1530 ---- ---- 26.10A 26.10A 26.20 -.50 26.70 1535 ---- ---- 26.80A 26.80A 27.10 -.40 27.50 1540 ---- ---- 27.70A 27.70A 27.90 -.50 28.40 1545 ---- ---- 28.50A 28.50A 28.80 -.50 29.30 1550 ---- ---- 29.40A 29.40A 29.70 -.50 30.20 1160 1555 ---- 31.20B 30.30A 30.30A 30.60 -.50 31.10 1560 ---- 32.20B 31.20A 31.20A 31.60 -.50 32.10 1565 ---- 33.20B 32.10A 32.10A 32.50 -.60 33.10 1570 ---- 34.20B 33.10A 33.10A 33.60 -.50 34.10 1575 ---- 35.30B 34.10A 34.10A 34.60 -.50 35.10 1580 ---- 36.40B 35.10A 35.10A 35.70 -.50 36.20 1585 ---- 37.50B 36.20A 37.50B 36.80 -.50 37.30 1590 ---- 38.70B 37.20A 38.70B 37.90 -.50 38.40 1595 ---- 39.90B 38.40A 39.90B 39.10 -.50 39.60 1600 ---- 41.20B 39.50A 41.20B 40.30 -.50 40.80 3 1605 ---- 42.40B 40.70A 42.40B 41.50 -.50 42.00 1610 ---- 43.70B 41.90A 43.70B 42.80 -.50 43.30 1615 ---- 45.10B 43.10A 45.10B 44.10 -.50 44.60 1620 ---- 46.50B 44.40A 46.50B 45.50 -.40 45.90 1625 ---- 47.80B 45.70A 47.80B 46.90 -.40 47.30 1630 ---- 49.30B 47.10A 49.30B 48.30 -.40 48.70 1635 ---- 50.80B 48.40A 50.80B 49.70 -.40 50.10 1640 ---- 52.30B 49.90A 52.30B 51.20 -.40 51.60 1645 ---- 53.90B 51.40A 53.90B 52.70 -.40 53.10 1650 ---- 55.50B 52.90A 55.50B 54.30 -.40 54.70 1655 ---- 57.20B 54.40A 57.20B 55.90 -.40 56.30 1660 ---- 58.80B 56.00A 58.80B 57.50 -.40 57.90 1665 ---- 60.60B 57.60A 60.60B 59.20 -.40 59.60 1670 ---- 62.40B 59.20A 62.40B 60.90 -.40 61.30 1675 ---- 64.20B 60.90A 64.20B 62.70 -.40 63.10 30 30 1680 ---- 66.00B 62.70A 66.00B 64.50 -.40 64.90 1685 ---- 67.90B 64.40A 67.90B 66.30 -.40 66.70 1690 ---- 69.90B 66.20A 69.90B 68.20 -.40 68.60 1695 ---- 71.90B 68.10A 71.90B 70.10 -.50 70.60 1700 ---- 73.90B 70.00A 73.90B 72.10 -.50 72.60 1705 ---- 76.00B 71.90A 76.00B 74.10 -.50 74.60 10 1710 ---- 78.10B 73.90A 78.10B 76.10 -.50 76.60 1715 ---- 80.20B 75.90A 80.20B 78.20 -.50 78.70 1720 ---- 82.40B 78.00A 82.40B 80.40 -.50 80.90 1725 ---- 84.70B 80.10A 84.70B 82.50 -.60 83.10 1730 ---- 87.00B 82.20A 87.00B 84.80 -.50 85.30 1735 ---- 89.30B 84.40A 89.30B 87.10 -.40 87.50 3 1 1740 ---- 91.70B 86.70A 91.70B 89.40 -.40 89.80 1745 ---- 94.10B 88.90A 94.10B 91.80 -.30 92.10 2 1750 ---- 96.60B 91.30A 96.60B 94.20 -.30 94.50 1755 ---- 99.10B 93.60A 99.10B 96.70 -.20 96.90 1760 ---- 101.60B 96.00A 101.60B 99.20 -.10 99.30 1765 ---- 104.20B 98.50A 104.20B 101.80 UNCH 101.80 1770 ---- 106.90B 100.90A 106.90B 104.40 +.20 104.20 1775 ---- 109.50B 103.50A 109.50B 107.10 +.30 106.80 1780 ---- 112.30B 106.00A 112.30B 109.80 +.40 109.40 1785 ---- 115.00B 108.60A 115.00B 112.50 +.50 112.00 1790 ---- 117.80B 111.30A 117.80B 115.30 +.70 114.60 1795 ---- 120.70B 114.00A 120.70B 118.10 +.70 117.40 1800 ---- 123.60B 116.70A 123.60B 120.90 +.80 120.10 1805 ---- 126.50B 119.50A 126.50B 123.80 +.90 122.90 1810 ---- 129.40B 122.30A 129.40B 126.70 +.90 125.80 1815 ---- 132.50B 125.20A 132.50B 129.60 +.90 128.70 1820 ---- 135.50B 128.00A 135.50B 132.60 +.90 131.70 1825 ---- 138.60B 131.00A 138.60B 135.60 +.90 134.70 1830 ---- 141.70B 134.00A 141.70B 138.60 +.80 137.80 1835 ---- 144.90B 137.00A 144.90B 141.70 +.90 140.80 1840 ---- 148.10B 140.00A 148.10B 144.80 +.80 144.00 1845 ---- 151.30B 143.10A 151.30B 148.00 +.90 147.10 1 1850 ---- 154.60B 146.20A 154.60B 151.20 +.90 150.30 1855 ---- 157.90B 149.40A 157.90B 154.40 +.80 153.60 1860 ---- 161.20B 152.60A 161.20B 157.70 +.90 156.80 1865 ---- 164.60B 155.80A 164.60B 161.00 +.90 160.10 1870 ---- 168.00B 159.10A 168.00B 164.30 +.80 163.50 1 1875 ---- 171.40B 162.40A 171.40B 167.70 +.90 166.80 1880 ---- 174.90B 165.70A 174.90B 171.10 +.90 170.20 1885 ---- 178.40B 169.10A 178.40B 174.60 +1.00 173.60 1 1890 ---- 181.90B 172.50A 181.90B 178.10 +1.00 177.10 1 1895 ---- 185.50B 175.90A 185.50B 181.60 +1.00 180.60 1900 ---- 189.10B 179.30A 189.10B 185.10 +1.00 184.10 1905 ---- 192.70B 182.80A 192.70B 188.70 +1.10 187.60 1 1910 ---- 196.30B 186.40A 196.30B 192.30 +1.10 191.20 1915 ---- 200.00B 189.90A 200.00B 195.90 +1.10 194.80 1 1920 ---- 203.70B 193.50A 203.70B 199.60 +1.20 198.40 1 1925 ---- 207.40B 197.10A 207.40B 203.20 +1.10 202.10 1930 ---- 211.20B 200.70A 211.20B 206.90 +1.10 205.80 1935 ---- 215.00B 204.40A 215.00B 210.70 +1.20 209.50 1940 ---- 218.80B 208.10A 218.80B 214.40 +1.20 213.20 1 1945 ---- 222.60B 211.80A 222.60B 218.20 +1.20 217.00 1 1950 ---- 226.50B 215.50A 226.50B 222.00 +1.30 220.70 1955 ---- 230.30B 219.30A 230.30B 225.80 +1.30 224.50 1960 ---- 234.20B 223.10A 234.20B 229.60 +1.20 228.40 1965 ---- 238.10B 226.90A 238.10B 233.50 +1.30 232.20 1970 ---- 242.10B 230.70A 242.10B 237.30 +1.20 236.10 1975 ---- 246.00B 234.60A 246.00B 241.20 +1.20 240.00 1980 ---- 250.00B 238.40A 250.00B 245.20 +1.30 243.90 1985 ---- 254.00B 242.30A 254.00B 249.10 +1.20 247.90 1990 ---- 258.00B 246.30A 258.00B 253.10 +1.30 251.80 1995 ---- 262.10B 250.20A 262.10B 257.00 +1.20 255.80 2000 ---- 266.10B 254.20A 266.10B 261.00 +1.20 259.80 2005 ---- 270.20B 258.10A 270.20B 265.10 +1.30 263.80 2010 ---- 274.30B 262.10A 274.30B 269.10 +1.30 267.80 2015 ---- 278.40B 266.20A 278.40B 273.20 +1.30 271.90 2020 ---- 282.50B 270.20A 282.50B 277.20 +1.20 276.00 2025 ---- 286.70B 274.30A 286.70B 281.30 +1.20 280.10 2030 ---- 290.80B 278.30A 290.80B 285.40 +1.20 284.20 2035 ---- 295.00B 282.40A 295.00B 289.60 +1.30 288.30 2040 ---- 299.20B 286.50A 299.20B 293.70 +1.30 292.40 2045 ---- 303.40B 290.70A 303.40B 297.90 +1.30 296.60 2050 ---- 307.60B 294.80A 307.60B 302.00 +1.30 300.70 2055 ---- 311.80B 298.90A 311.80B 306.20 +1.30 304.90 2060 ---- 316.10B 303.10A 316.10B 310.40 +1.30 309.10 2065 ---- 320.40B 307.30A 320.40B 314.70 +1.40 313.30 2070 ---- 324.60B 311.50A 324.60B 318.90 +1.40 317.50 2075 ---- 328.90B 315.70A 328.90B 323.20 +1.40 321.80 2080 ---- 333.20B 320.00A 333.20B 327.40 +1.40 326.00 2085 ---- 337.50B 324.20A 337.50B 331.70 +1.40 330.30 2090 ---- 341.90B 328.50A 341.90B 336.00 +1.40 334.60 2095 ---- 346.20B 332.70A 346.20B 340.30 +1.40 338.90 2100 ---- 350.60B 337.00A 350.60B 344.60 +1.40 343.20 2105 ---- 354.90B 341.30A 354.90B 348.90 +1.40 347.50 2110 ---- 359.30B 345.60A 359.30B 353.30 +1.50 351.80 2115 ---- 363.70B 349.90A 363.70B 357.60 +1.50 356.10 2120 ---- 368.10B 354.30A 368.10B 362.00 +1.50 360.50 2125 ---- 372.50B 358.60A 372.50B 366.40 +1.50 364.90 2130 ---- 376.90B 363.00A 376.90B 370.80 +1.60 369.20 2135 ---- 381.30B 367.40A 381.30B 375.10 +1.50 373.60 2140 ---- 385.80B 371.70A 385.80B 379.60 +1.60 378.00 2145 ---- 390.20B 376.10A 390.20B 384.00 +1.60 382.40 2150 ---- 394.70B 380.50A 380.50A 388.40 +1.50 386.90 2155 ---- 399.20B 384.90A 399.20B 392.80 +1.50 391.30 2160 ---- 403.60B 389.40A 403.60B 397.30 +1.60 395.70 2165 ---- 408.10B 393.80A 408.10B 401.70 +1.50 400.20 2170 ---- 412.60B 398.20A 412.60B 406.20 +1.60 404.60 2175 ---- 417.10B 402.70A 417.10B 410.70 +1.60 409.10 2180 ---- 421.70B 407.20A 421.70B 415.10 +1.50 413.60 2185 ---- 426.20B 411.60A 411.60A 419.60 +1.50 418.10 2190 ---- 430.70B 416.10A 416.10A 424.10 +1.50 422.60 2195 ---- 435.30B 420.60A 420.60A 428.60 +1.50 427.10 2200 ---- 439.80B 425.10A 425.10A 433.10 +1.50 431.60 2205 ---- 444.40B 429.60A 444.40B 437.70 +1.60 436.10 2210 ---- 448.90B 434.10A 448.90B 442.20 +1.60 440.60 2215 ---- 453.50B 438.60A 438.60A 446.70 +1.50 445.20 2220 ---- 458.10B 443.20A 458.10B 451.30 +1.60 449.70 2225 ---- 462.70B 447.70A 447.70A 455.80 +1.50 454.30 2230 ---- 467.30B 452.30A 467.30B 460.40 +1.60 458.80 2235 ---- 471.90B 456.80A 456.80A 465.00 +1.60 463.40 2240 ---- 476.50B 461.40A 461.40A 469.50 +1.50 468.00 2245 ---- 481.10B 466.00A 481.10B 474.10 +1.60 472.50 2250 ---- 485.70B 470.50A 485.70B 478.70 +1.60 477.10 2255 ---- 490.30B 475.10A 490.30B 483.30 +1.60 481.70 2260 ---- 495.00B 479.70A 495.00B 487.90 +1.60 486.30 2265 ---- 499.60B 484.30A 499.60B 492.50 +1.60 490.90 2270 ---- 504.30B 488.90A 504.30B 497.20 +1.70 495.50 2275 ---- 508.90B 493.50A 508.90B 501.80 +1.70 500.10 2 2280 ---- 513.60B 498.10A 498.10A 506.40 +1.60 504.80 2290 ---- 522.90B 507.40A 522.90B 515.70 +1.70 514.00 2300 ---- 532.20B 516.70A 532.20B 525.00 +1.70 523.30 2310 ---- 541.60B 526.00A 541.60B 534.30 +1.70 532.60 2320 ---- 551.00B 535.30A 535.30A 543.70 +1.70 542.00 2325 ---- 555.70B 540.00A 555.70B 548.40 +1.80 546.60 2330 ---- 560.40B 544.60A 560.40B 553.00 +1.70 551.30 2340 ---- 569.90B 554.00A 569.90B 562.40 +1.70 560.70 2350 ---- 579.30B 563.40A 579.30B 571.90 +1.80 570.10 2360 ---- 588.80B 572.80A 588.80B 581.30 +1.80 579.50 2370 ---- 598.30B 582.20A 598.30B 590.80 +1.80 589.00 2375 ---- 603.10B 587.00A 603.10B 595.50 +1.80 593.70 2380 ---- 607.80B 591.70A 607.80B 600.20 +1.80 598.40 2400 ---- 626.90B 610.60A 626.90B 619.30 +1.90 617.40 2425 ---- ---- 634.40A 634.40A 643.10 +1.80 641.30 2450 ---- 674.90B 658.30A 658.30A 667.10 +1.90 665.20 2475 ---- ---- ---- ---- 691.20 +1.90 689.30 2490 ---- ---- ---- ---- 705.70 +2.00 703.70 2500 ---- 723.20B 706.30A 706.30A 715.30 +1.90 713.40 2525 ---- ---- ---- ---- 739.60 +2.00 737.60 2550 ---- 771.80B 754.70A 754.70A 763.90 +2.00 761.90 2575 ---- ---- ---- ---- 788.40 +2.10 786.30 OG OCT23 Gold Option PUT 1200 ---- 3.60B ---- 3.60B 3.60 +1.30 2.30 1225 ---- 4.20B ---- 4.20B 4.40 +1.50 2.90 1250 ---- 5.00B ---- 5.00B 5.20 +1.50 3.70 1275 ---- 5.90B ---- 5.90B 6.20 +1.60 4.60 1300 ---- 6.90B ---- 6.90B 7.30 +1.60 5.70 1325 ---- 7.90B ---- 7.90B 8.60 +1.70 6.90 1350 ---- 9.30B ---- 9.30B 10.10 +1.60 8.50 1375 ---- 10.90B ---- 10.90B 11.80 +1.60 10.20 1400 ---- 12.90B ---- 12.90B 13.80 +1.50 12.30 1410 ---- 13.70B ---- 13.70B 14.60 +1.40 13.20 1420 ---- 14.60B ---- 14.60B 15.50 +1.30 14.20 1425 ---- 15.10B ---- 15.10B 16.00 +1.30 14.70 1430 ---- 15.60B ---- 15.60B 16.50 +1.20 15.30 1440 ---- 16.60B ---- 16.60B 17.50 +1.20 16.30 1450 ---- 17.70B ---- 17.70B 18.60 +1.10 17.50 1460 ---- 18.90B ---- 18.90B 19.70 +1.00 18.70 1470 ---- 20.10B ---- 20.10B 20.90 +.90 20.00 1475 ---- 20.80B ---- 20.80B 21.50 +.80 20.70 1480 ---- 21.50B ---- 21.50B 22.20 +.80 21.40 1490 ---- ---- ---- ---- 23.50 +.60 22.90 1500 ---- ---- ---- ---- 24.90 +.50 24.40 1505 ---- ---- ---- ---- 25.70 +.50 25.20 1510 ---- ---- ---- ---- 26.40 +.40 26.00 1515 ---- ---- ---- ---- 27.20 +.40 26.80 1520 ---- ---- ---- ---- 28.00 +.30 27.70 1525 ---- ---- ---- ---- 28.90 +.30 28.60 1530 ---- ---- ---- ---- 29.70 +.20 29.50 1535 ---- ---- ---- ---- 30.60 +.20 30.40 1540 ---- ---- ---- ---- 31.50 +.20 31.30 1545 ---- ---- ---- ---- 32.40 +.10 32.30 1550 ---- ---- ---- ---- 33.40 +.10 33.30 1555 ---- ---- ---- ---- 34.40 +.10 34.30 1560 ---- ---- ---- ---- 35.40 UNCH 35.40 1565 ---- ---- ---- ---- 36.40 UNCH 36.40 1570 ---- ---- ---- ---- 37.50 UNCH 37.50 1575 ---- ---- ---- ---- 38.60 -.10 38.70 1580 ---- ---- ---- ---- 39.80 UNCH 39.80 1585 ---- ---- ---- ---- 40.90 -.10 41.00 1590 ---- ---- ---- ---- 42.10 -.10 42.20 1595 ---- ---- ---- ---- 43.40 UNCH 43.40 1600 ---- ---- ---- ---- 44.70 UNCH 44.70 1605 ---- ---- 45.90A 45.90A 46.00 UNCH 46.00 1610 ---- 47.40B 47.20A 47.20A 47.30 UNCH 47.30 1615 ---- 48.80B 48.50A 48.50A 48.70 UNCH 48.70 1620 ---- ---- 49.90A 49.90A 50.10 UNCH 50.10 1625 ---- 51.60B 51.30A 51.30A 51.50 UNCH 51.50 1630 ---- 53.10B 52.70A 52.70A 53.00 UNCH 53.00 1635 ---- 54.70B 54.30A 54.30A 54.50 UNCH 54.50 1640 ---- 56.30B 55.80A 55.80A 56.10 +.10 56.00 1645 ---- 57.90B 57.30A 57.30A 57.70 +.10 57.60 1650 ---- 59.60B 58.90A 58.90A 59.30 +.10 59.20 1655 ---- 61.30B 60.50A 60.50A 61.00 +.10 60.90 1660 ---- 63.00B 62.10A 62.10A 62.70 +.10 62.60 1665 ---- 64.80B 63.80A 63.80A 64.40 +.10 64.30 1670 ---- 66.60B 65.50A 65.50A 66.20 +.10 66.10 1675 ---- 68.50B 67.30A 67.30A 68.10 +.20 67.90 1680 ---- 70.40B 69.10A 70.40B 69.90 +.20 69.70 1685 ---- 72.40B 70.90A 72.40B 71.90 +.30 71.60 1690 ---- 74.30B 72.80A 74.30B 73.80 +.20 73.60 1695 ---- 76.40B 74.70A 76.40B 75.80 +.30 75.50 1700 ---- 78.40B 76.60A 78.40B 77.80 +.20 77.60 1705 ---- 80.60B 78.60A 80.60B 79.90 +.30 79.60 1710 ---- 82.70B 80.70A 82.70B 82.00 +.20 81.80 1715 ---- 84.90B 82.70A 84.90B 84.20 +.30 83.90 1720 ---- 87.20B 84.90A 87.20B 86.40 +.30 86.10 1725 ---- 89.40B 87.00A 89.40B 88.60 +.20 88.40 1730 ---- 91.80B 89.20A 91.80B 90.90 +.20 90.70 1735 ---- 94.10B 91.50A 94.10B 93.30 +.30 93.00 1740 ---- 96.50B 93.70A 96.50B 95.60 +.20 95.40 1745 ---- 99.00B 96.00A 99.00B 98.00 +.20 97.80 1750 ---- 101.40B 98.40A 101.40B 100.50 +.20 100.30 1755 ---- 104.00B 100.80A 104.00B 103.00 +.20 102.80 1760 ---- 106.50B 103.20A 106.50B 105.50 +.20 105.30 1765 ---- 109.10B 105.70A 109.10B 108.10 +.20 107.90 1770 ---- 111.80B 108.20A 111.80B 110.70 +.20 110.50 1775 ---- 114.50B 110.80A 114.50B 113.30 +.10 113.20 1780 ---- 117.20B 113.40A 117.20B 116.00 +.10 115.90 1785 ---- 120.00B 116.00A 120.00B 118.70 +.10 118.60 1790 ---- 122.80B 118.60A 122.80B 121.50 +.10 121.40 1795 ---- 125.60B 121.30A 125.60B 124.30 +.10 124.20 1800 ---- 128.50B 124.10A 128.50B 127.10 +.10 127.00 1805 ---- 131.40B 126.90A 131.40B 130.00 +.10 129.90 1810 ---- 134.40B 129.70A 134.40B 132.90 +.10 132.80 1815 ---- 137.40B 132.50A 137.40B 135.80 UNCH 135.80 1820 ---- 140.40B 135.40A 140.40B 138.80 +.10 138.70 1825 ---- 143.50B 138.40A 143.50B 141.80 +.10 141.70 1830 ---- 146.60B 141.30A 146.60B 144.80 UNCH 144.80 1835 ---- 149.70B 144.30A 149.70B 147.90 +.10 147.80 1840 ---- 152.90B 147.40A 152.90B 151.00 +.10 150.90 1845 ---- 156.10B 150.40A 156.10B 154.20 +.10 154.10 1850 ---- 159.40B 153.50A 159.40B 157.40 +.20 157.20 1855 ---- 162.60B 156.70A 162.60B 160.60 +.20 160.40 1860 ---- 166.00B 159.80A 166.00B 163.80 +.10 163.70 1865 ---- 169.30B 163.10A 169.30B 167.10 +.20 166.90 1870 ---- 172.70B 166.30A 172.70B 170.40 +.20 170.20 1875 ---- 176.10B 169.60A 176.10B 173.70 +.20 173.50 1880 ---- 179.50B 172.90A 179.50B 177.10 +.20 176.90 1885 ---- 183.00B 176.20A 183.00B 180.50 +.30 180.20 1890 ---- 186.50B 179.60A 186.50B 183.90 +.20 183.70 1895 ---- 190.00B 183.00A 190.00B 187.40 +.30 187.10 1900 ---- 193.60B 186.40A 193.60B 190.90 +.40 190.50 1905 ---- 197.10B 189.80A 197.10B 194.40 +.40 194.00 1910 ---- 200.70B 193.30A 200.70B 197.90 +.30 197.60 1915 ---- 204.40B 196.80A 204.40B 201.50 +.40 201.10 1920 ---- 208.00B 200.40A 208.00B 205.10 +.40 204.70 1925 ---- 211.70B 203.90A 211.70B 208.70 +.40 208.30 1930 ---- 215.40B 207.50A 215.40B 212.40 +.50 211.90 1935 ---- 219.20B 211.10A 219.20B 216.00 +.50 215.50 1940 ---- 222.90B 214.80A 222.90B 219.70 +.50 219.20 1945 ---- 226.70B 218.40A 226.70B 223.50 +.60 222.90 1950 ---- 230.50B 222.10A 230.50B 227.20 +.60 226.60 1955 ---- 234.40B 225.80A 234.40B 231.00 +.60 230.40 1960 ---- 238.20B 229.60A 238.20B 234.80 +.60 234.20 1965 ---- 242.10B 233.30A 242.10B 238.60 +.60 238.00 1970 ---- 246.00B 237.10A 246.00B 242.40 +.60 241.80 1975 ---- 249.90B 240.90A 249.90B 246.30 +.60 245.70 1980 ---- 253.80B 244.80A 253.80B 250.20 +.70 249.50 1985 ---- 257.80B 248.60A 257.80B 254.10 +.70 253.40 1990 ---- 261.80B 252.50A 261.80B 258.00 +.70 257.30 1995 ---- 265.80B 256.40A 265.80B 262.00 +.70 261.30 2000 ---- 269.80B 260.30A 269.80B 265.90 +.70 265.20 2005 ---- 273.80B 264.20A 273.80B 269.90 +.70 269.20 2010 ---- 277.90B 268.20A 277.90B 273.90 +.70 273.20 2015 ---- 281.90B 272.10A 281.90B 278.00 +.80 277.20 2020 ---- 286.00B 276.10A 286.00B 282.00 +.70 281.30 2025 ---- 290.10B 280.10A 290.10B 286.10 +.80 285.30 2030 ---- 294.20B 284.20A 294.20B 290.10 +.70 289.40 2035 ---- 298.40B 288.20A 298.40B 294.20 +.70 293.50 2040 ---- 302.50B 292.20A 302.50B 298.30 +.70 297.60 2045 ---- 306.70B 296.30A 306.70B 302.50 +.80 301.70 2050 ---- 310.80B 300.40A 310.80B 306.60 +.80 305.80 2055 ---- 315.00B 304.50A 315.00B 310.70 +.70 310.00 2060 ---- 319.20B 308.60A 319.20B 314.90 +.80 314.10 2065 ---- 323.50B 312.80A 323.50B 319.10 +.80 318.30 2070 ---- 327.70B 316.90A 327.70B 323.30 +.80 322.50 2075 ---- 332.00B 321.10A 332.00B 327.50 +.80 326.70 2080 ---- 336.20B 325.30A 336.20B 331.70 +.80 330.90 2085 ---- 340.50B 329.50A 340.50B 336.00 +.80 335.20 2090 ---- 344.80B 333.70A 344.80B 340.20 +.80 339.40 2095 ---- 349.10B 337.90A 349.10B 344.50 +.80 343.70 2100 ---- 353.40B 342.20A 353.40B 348.70 +.70 348.00 2105 ---- 357.70B 346.40A 357.70B 353.00 +.80 352.20 2110 ---- 362.10B 350.70A 362.10B 357.30 +.80 356.50 2115 ---- 366.40B 354.90A 366.40B 361.60 +.80 360.80 2120 ---- 370.80B 359.20A 370.80B 365.90 +.70 365.20 2125 ---- 375.20B 363.50A 375.20B 370.30 +.80 369.50 2130 ---- 379.50B 367.90A 379.50B 374.60 +.80 373.80 2135 ---- 383.90B 372.20A 383.90B 379.00 +.80 378.20 2140 ---- 388.30B 376.50A 388.30B 383.30 +.80 382.50 2145 ---- 392.80B 380.90A 392.80B 387.70 +.80 386.90 2150 ---- 397.20B 385.20A 397.20B 392.10 +.80 391.30 2155 ---- 401.60B 389.60A 401.60B 396.50 +.90 395.60 2160 ---- 406.10B 394.00A 406.10B 400.80 +.80 400.00 2165 ---- 410.50B 398.40A 410.50B 405.30 +.90 404.40 2170 ---- 415.00B 402.80A 415.00B 409.70 +.90 408.80 2175 ---- 419.50B 407.20A 419.50B 414.10 +.80 413.30 2180 ---- 423.90B 411.60A 423.90B 418.50 +.80 417.70 2185 ---- 428.40B 416.00A 428.40B 423.00 +.90 422.10 2190 ---- 432.90B 420.50A 432.90B 427.40 +.80 426.60 2195 ---- 437.40B 424.90A 437.40B 431.90 +.90 431.00 2200 ---- 442.00B 429.40A 442.00B 436.40 +.90 435.50 2205 ---- 446.50B 433.80A 446.50B 440.90 +1.00 439.90 2210 ---- 451.00B 438.30A 451.00B 445.30 +.90 444.40 2215 ---- 455.60B 442.80A 455.60B 449.80 +.90 448.90 2220 ---- 460.10B 447.30A 460.10B 454.30 +.90 453.40 2225 ---- 464.70B 451.80A 464.70B 458.90 +1.00 457.90 2230 ---- 469.20B 456.30A 469.20B 463.40 +1.00 462.40 2235 ---- 473.80B 460.80A 473.80B 467.90 +1.00 466.90 2240 ---- 478.40B 465.30A 478.40B 472.50 +1.10 471.40 2245 ---- 483.00B 469.80A 483.00B 477.00 +1.10 475.90 2250 ---- 487.60B 474.40A 487.60B 481.60 +1.20 480.40 2255 ---- 492.20B 478.90A 492.20B 486.10 +1.10 485.00 2260 ---- 496.80B 483.50A 496.80B 490.70 +1.20 489.50 2265 ---- 501.40B 488.00A 501.40B 495.30 +1.30 494.00 2270 ---- 506.00B 492.60A 506.00B 499.80 +1.20 498.60 2275 ---- 510.60B 497.20A 510.60B 504.40 +1.20 503.20 2280 ---- 515.30B 501.80A 515.30B 509.00 +1.30 507.70 2290 ---- 524.50B 511.00A 524.50B 518.20 +1.30 516.90 2300 ---- 533.80B 520.20A 533.80B 527.50 +1.40 526.10 2310 ---- 543.10B 529.40A 543.10B 536.70 +1.40 535.30 2320 ---- 552.50B 538.60A 552.50B 546.00 +1.50 544.50 2325 ---- 557.20B 543.30A 557.20B 550.70 +1.60 549.10 2330 ---- 561.90B 547.90A 561.90B 555.30 +1.50 553.80 2340 ---- 571.20B 557.20A 571.20B 564.70 +1.70 563.00 2350 ---- 580.60B 566.50A 580.60B 574.00 +1.70 572.30 2360 ---- 590.10B 575.90A 590.10B 583.40 +1.70 581.70 2370 ---- 599.50B 585.20A 599.50B 592.80 +1.80 591.00 2375 ---- 604.30B 589.90A 604.30B 597.50 +1.80 595.70 2380 ---- 609.00B 594.60A 609.00B 602.20 +1.80 600.40 2400 ---- 628.00B 613.50A 628.00B 621.10 +1.90 619.20 2425 ---- 651.80B 637.10A 651.80B 644.90 +2.10 642.80 2450 ---- 675.70B 660.80A 675.70B 668.70 +2.10 666.60 2475 ---- ---- ---- ---- 692.70 +2.30 690.40 2500 ---- 723.80B 708.50A 723.80B 716.70 +2.30 714.40 2525 ---- ---- ---- ---- 740.90 +2.40 738.50 2550 ---- 772.20B 756.70A 772.20B 765.10 +2.40 762.70 2575 ---- ---- ---- ---- 789.40 +2.50 786.90 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 3.20 +.10 3.10 1250 ---- ---- ---- ---- 4.00 +.10 3.90 1275 ---- ---- ---- ---- 5.00 +.10 4.90 1300 ---- ---- ---- ---- 6.10 UNCH 6.10 1325 ---- ---- ---- ---- 7.50 +.10 7.40 1350 ---- ---- ---- ---- 9.20 +.20 9.00 1375 ---- ---- ---- ---- 11.10 +.20 10.90 1400 ---- ---- ---- ---- 13.30 +.20 13.10 1420 ---- ---- ---- ---- 15.30 +.20 15.10 1425 ---- ---- ---- ---- 15.80 +.10 15.70 1430 ---- ---- ---- ---- 16.40 +.20 16.20 1440 ---- ---- ---- ---- 17.60 +.30 17.30 1450 ---- ---- ---- ---- 18.80 +.20 18.60 1460 ---- ---- ---- ---- 20.10 +.30 19.80 1470 ---- ---- ---- ---- 21.40 +.20 21.20 1475 ---- ---- ---- ---- 22.10 +.20 21.90 1480 ---- ---- ---- ---- 22.90 +.30 22.60 1490 ---- ---- ---- ---- 24.40 +.30 24.10 1500 ---- ---- ---- ---- 25.90 +.30 25.60 1510 ---- ---- ---- ---- 27.60 +.30 27.30 1515 ---- ---- ---- ---- 28.50 +.40 28.10 1520 ---- ---- ---- ---- 29.30 +.30 29.00 1525 ---- ---- ---- ---- 30.20 +.30 29.90 1530 ---- ---- ---- ---- 31.20 +.40 30.80 1535 ---- ---- ---- ---- 32.10 +.40 31.70 1540 ---- ---- ---- ---- 33.10 +.40 32.70 1545 ---- ---- ---- ---- 34.10 +.40 33.70 1550 ---- ---- ---- ---- 35.10 +.40 34.70 1555 ---- ---- ---- ---- 36.10 +.40 35.70 1560 ---- ---- ---- ---- 37.20 +.50 36.70 1565 ---- ---- ---- ---- 38.20 +.40 37.80 1570 ---- ---- ---- ---- 39.40 +.50 38.90 1575 ---- ---- ---- ---- 40.50 +.50 40.00 1580 ---- ---- ---- ---- 41.60 +.40 41.20 1585 ---- ---- ---- ---- 42.80 +.50 42.30 1590 ---- ---- ---- ---- 44.00 +.50 43.50 1595 ---- ---- ---- ---- 45.30 +.50 44.80 1600 ---- ---- ---- ---- 46.50 +.50 46.00 1605 ---- ---- ---- ---- 47.80 +.50 47.30 1610 ---- ---- ---- ---- 49.10 +.50 48.60 1615 ---- ---- ---- ---- 50.50 +.60 49.90 1620 ---- ---- ---- ---- 51.80 +.50 51.30 1625 ---- ---- ---- ---- 53.20 +.60 52.60 1630 ---- ---- ---- ---- 54.70 +.60 54.10 1635 ---- ---- ---- ---- 56.10 +.60 55.50 1640 ---- ---- ---- ---- 57.60 +.60 57.00 1645 ---- ---- ---- ---- 59.10 +.60 58.50 1650 ---- ---- ---- ---- 60.70 +.70 60.00 1655 ---- ---- ---- ---- 62.30 +.70 61.60 1660 ---- ---- ---- ---- 63.90 +.70 63.20 1665 ---- ---- ---- ---- 65.50 +.70 64.80 1670 ---- ---- ---- ---- 67.20 +.80 66.40 1675 ---- ---- ---- ---- 68.90 +.80 68.10 1680 ---- ---- ---- ---- 70.60 +.70 69.90 1685 ---- ---- ---- ---- 72.40 +.80 71.60 1690 ---- ---- ---- ---- 74.20 +.80 73.40 1695 ---- ---- ---- ---- 76.10 +.80 75.30 1700 ---- ---- ---- ---- 78.00 +.90 77.10 1705 ---- ---- ---- ---- 79.90 +.90 79.00 1710 ---- ---- ---- ---- 81.80 +.80 81.00 1715 ---- ---- ---- ---- 83.80 +.90 82.90 1720 ---- ---- ---- ---- 85.90 +.90 85.00 1725 ---- ---- ---- ---- 87.90 +.90 87.00 1730 ---- ---- ---- ---- 90.00 +.90 89.10 1735 ---- ---- ---- ---- 92.20 +1.00 91.20 1740 ---- ---- ---- ---- 94.40 +1.00 93.40 1745 ---- ---- ---- ---- 96.60 +1.00 95.60 1750 ---- ---- ---- ---- 98.90 +1.00 97.90 1755 ---- ---- ---- ---- 101.20 +1.00 100.20 1760 ---- ---- ---- ---- 103.50 +1.00 102.50 1765 ---- ---- ---- ---- 105.90 +1.00 104.90 1770 ---- ---- ---- ---- 108.30 +1.00 107.30 1775 ---- ---- ---- ---- 110.80 +1.10 109.70 1780 ---- ---- ---- ---- 113.30 +1.10 112.20 1785 ---- ---- ---- ---- 115.90 +1.20 114.70 1790 ---- ---- ---- ---- 118.40 +1.10 117.30 1795 ---- ---- ---- ---- 121.10 +1.20 119.90 1800 ---- ---- ---- ---- 123.70 +1.20 122.50 1805 ---- ---- ---- ---- 126.40 +1.20 125.20 1810 ---- ---- ---- ---- 129.20 +1.20 128.00 1815 ---- ---- ---- ---- 132.00 +1.30 130.70 1820 ---- ---- ---- ---- 134.80 +1.30 133.50 1825 ---- ---- ---- ---- 137.70 +1.30 136.40 1830 ---- ---- ---- ---- 140.60 +1.30 139.30 1835 ---- ---- ---- ---- 143.50 +1.30 142.20 1840 ---- ---- ---- ---- 146.50 +1.40 145.10 1845 ---- ---- ---- ---- 149.50 +1.40 148.10 1850 ---- ---- ---- ---- 152.50 +1.30 151.20 1855 ---- ---- ---- ---- 155.60 +1.40 154.20 1860 ---- ---- ---- ---- 158.70 +1.30 157.40 1865 ---- ---- ---- ---- 161.90 +1.40 160.50 1870 ---- ---- ---- ---- 165.10 +1.40 163.70 1875 ---- ---- ---- ---- 168.30 +1.40 166.90 1880 ---- ---- ---- ---- 171.60 +1.40 170.20 1885 ---- ---- ---- ---- 174.90 +1.50 173.40 1890 ---- ---- ---- ---- 178.30 +1.50 176.80 1895 ---- ---- ---- ---- 181.60 +1.50 180.10 1900 ---- ---- ---- ---- 185.00 +1.50 183.50 1905 ---- ---- ---- ---- 188.50 +1.60 186.90 1910 ---- ---- ---- ---- 192.00 +1.60 190.40 1915 ---- ---- ---- ---- 195.50 +1.60 193.90 1920 ---- ---- ---- ---- 199.00 +1.60 197.40 1925 ---- ---- ---- ---- 202.60 +1.70 200.90 1930 ---- ---- ---- ---- 206.10 +1.60 204.50 1935 ---- ---- ---- ---- 209.80 +1.70 208.10 1940 ---- ---- ---- ---- 213.40 +1.70 211.70 1945 ---- ---- ---- ---- 217.10 +1.70 215.40 1950 ---- ---- ---- ---- 220.80 +1.70 219.10 1955 ---- ---- ---- ---- 224.50 +1.70 222.80 1960 ---- ---- ---- ---- 228.20 +1.70 226.50 1965 ---- ---- ---- ---- 232.00 +1.70 230.30 1970 ---- ---- ---- ---- 235.80 +1.80 234.00 1975 ---- ---- ---- ---- 239.60 +1.80 237.80 1980 ---- ---- ---- ---- 243.40 +1.80 241.60 1985 ---- ---- ---- ---- 247.20 +1.70 245.50 1990 ---- ---- ---- ---- 251.10 +1.80 249.30 1995 ---- ---- ---- ---- 255.00 +1.80 253.20 2000 ---- ---- ---- ---- 258.90 +1.80 257.10 2005 ---- ---- ---- ---- 262.80 +1.80 261.00 2010 ---- ---- ---- ---- 266.70 +1.80 264.90 2015 ---- ---- ---- ---- 270.70 +1.90 268.80 2020 ---- ---- ---- ---- 274.70 +1.90 272.80 2025 ---- ---- ---- ---- 278.60 +1.90 276.70 2030 ---- ---- ---- ---- 282.60 +1.90 280.70 2035 ---- ---- ---- ---- 286.60 +1.90 284.70 2040 ---- ---- ---- ---- 290.70 +2.00 288.70 2045 ---- ---- ---- ---- 294.70 +2.00 292.70 2050 ---- ---- ---- ---- 298.70 +1.90 296.80 2055 ---- ---- ---- ---- 302.80 +2.00 300.80 2060 ---- ---- ---- ---- 306.90 +2.00 304.90 2065 ---- ---- ---- ---- 310.90 +1.90 309.00 2070 ---- ---- ---- ---- 315.00 +2.00 313.00 2075 ---- ---- ---- ---- 319.20 +2.10 317.10 2080 ---- ---- ---- ---- 323.30 +2.10 321.20 2085 ---- ---- ---- ---- 327.40 +2.00 325.40 2090 ---- ---- ---- ---- 331.60 +2.10 329.50 2095 ---- ---- ---- ---- 335.70 +2.00 333.70 2100 ---- ---- ---- ---- 339.90 +2.10 337.80 2105 ---- ---- ---- ---- 344.10 +2.10 342.00 2110 ---- ---- ---- ---- 348.30 +2.10 346.20 2115 ---- ---- ---- ---- 352.50 +2.10 350.40 2120 ---- ---- ---- ---- 356.70 +2.10 354.60 2125 ---- ---- ---- ---- 361.00 +2.20 358.80 2130 ---- ---- ---- ---- 365.20 +2.10 363.10 2135 ---- ---- ---- ---- 369.50 +2.20 367.30 2140 ---- ---- ---- ---- 373.70 +2.10 371.60 2145 ---- ---- ---- ---- 378.00 +2.20 375.80 2150 ---- ---- ---- ---- 382.30 +2.20 380.10 2155 ---- ---- ---- ---- 386.60 +2.20 384.40 2160 ---- ---- ---- ---- 390.90 +2.20 388.70 2165 ---- ---- ---- ---- 395.30 +2.20 393.10 2170 ---- ---- ---- ---- 399.60 +2.20 397.40 2175 ---- ---- ---- ---- 404.00 +2.30 401.70 2180 ---- ---- ---- ---- 408.30 +2.20 406.10 2185 ---- ---- ---- ---- 412.70 +2.20 410.50 2190 ---- ---- ---- ---- 417.10 +2.30 414.80 2195 ---- ---- ---- ---- 421.50 +2.30 419.20 2200 ---- ---- ---- ---- 425.90 +2.30 423.60 2205 ---- ---- ---- ---- 430.30 +2.30 428.00 2210 ---- ---- ---- ---- 434.80 +2.30 432.50 2215 ---- ---- ---- ---- 439.20 +2.30 436.90 2220 ---- ---- ---- ---- 443.60 +2.30 441.30 2225 ---- ---- ---- ---- 448.10 +2.30 445.80 2230 ---- ---- ---- ---- 452.60 +2.40 450.20 2235 ---- ---- ---- ---- 457.10 +2.40 454.70 2240 ---- ---- ---- ---- 461.50 +2.30 459.20 2245 ---- ---- ---- ---- 466.00 +2.30 463.70 2250 ---- ---- ---- ---- 470.50 +2.30 468.20 2255 ---- ---- ---- ---- 475.10 +2.40 472.70 2260 ---- ---- ---- ---- 479.60 +2.40 477.20 2265 ---- ---- ---- ---- 484.10 +2.40 481.70 2270 ---- ---- ---- ---- 488.70 +2.50 486.20 2275 ---- ---- ---- ---- 493.20 +2.40 490.80 2280 ---- ---- ---- ---- 497.80 +2.50 495.30 2285 ---- ---- ---- ---- 502.30 +2.40 499.90 2290 ---- ---- ---- ---- 506.90 +2.40 504.50 2300 ---- ---- ---- ---- 516.00 +2.40 513.60 2310 ---- ---- ---- ---- 525.20 +2.40 522.80 2320 ---- ---- ---- ---- 534.50 +2.50 532.00 2325 ---- ---- ---- ---- 539.10 +2.50 536.60 2330 ---- ---- ---- ---- 543.70 +2.50 541.20 2340 ---- ---- ---- ---- 553.00 +2.50 550.50 2350 ---- ---- ---- ---- 562.30 +2.60 559.70 2360 ---- ---- ---- ---- 571.60 +2.50 569.10 2370 ---- ---- ---- ---- 580.90 +2.50 578.40 2375 ---- ---- ---- ---- 585.60 +2.60 583.00 2380 ---- ---- ---- ---- 590.30 +2.60 587.70 2400 ---- ---- ---- ---- 609.10 +2.60 606.50 2425 ---- ---- ---- ---- 632.70 +2.70 630.00 2450 ---- ---- ---- ---- 656.40 +2.70 653.70 2475 ---- ---- ---- ---- 680.20 +2.70 677.50 2500 ---- ---- ---- ---- 704.10 +2.70 701.40 2525 ---- ---- ---- ---- 728.10 +2.70 725.40 2550 ---- ---- ---- ---- 752.20 +2.80 749.40 2575 ---- ---- ---- ---- 776.30 +2.70 773.60 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 1.70 -.10 1.80 2 1025 ---- ---- ---- ---- 2.00 -.10 2.10 1050 ---- ---- ---- ---- 2.40 -.10 2.50 1075 ---- ---- ---- ---- 2.80 -.20 3.00 1080 ---- ---- ---- ---- 2.90 -.20 3.10 1090 ---- ---- ---- ---- 3.10 -.20 3.30 1100 ---- ---- ---- ---- 3.30 -.20 3.50 1 1110 ---- ---- ---- ---- 3.50 -.20 3.70 1120 ---- ---- ---- ---- 3.80 -.10 3.90 1125 ---- ---- ---- ---- 3.90 -.10 4.00 1130 ---- ---- ---- ---- 4.00 -.20 4.20 1140 ---- ---- ---- ---- 4.30 -.10 4.40 1150 ---- ---- ---- ---- 4.50 -.20 4.70 1160 ---- ---- ---- ---- 4.80 -.20 5.00 1170 ---- ---- ---- ---- 5.10 -.20 5.30 1175 ---- ---- ---- ---- 5.20 -.20 5.40 1180 ---- ---- ---- ---- 5.40 -.20 5.60 1185 ---- ---- ---- ---- 5.50 -.20 5.70 1190 ---- ---- ---- ---- 5.70 -.20 5.90 1195 ---- ---- ---- ---- 5.90 -.20 6.10 1200 ---- ---- ---- ---- 6.00 -.20 6.20 1205 ---- ---- ---- ---- 6.20 -.20 6.40 1210 ---- ---- ---- ---- 6.40 -.20 6.60 1215 ---- ---- ---- ---- 6.60 -.20 6.80 1220 ---- ---- ---- ---- 6.80 -.20 7.00 1225 ---- ---- ---- ---- 7.00 -.20 7.20 1230 ---- ---- ---- ---- 7.20 -.20 7.40 1235 ---- ---- ---- ---- 7.40 -.20 7.60 1240 ---- ---- ---- ---- 7.60 -.20 7.80 1245 ---- ---- ---- ---- 7.80 -.20 8.00 1250 ---- ---- ---- ---- 8.00 -.20 8.20 120 1255 ---- ---- ---- ---- 8.20 -.20 8.40 1260 ---- ---- ---- ---- 8.40 -.30 8.70 1265 ---- ---- ---- ---- 8.70 -.20 8.90 1270 ---- ---- ---- ---- 8.90 -.20 9.10 1275 ---- ---- ---- ---- 9.20 -.20 9.40 1280 ---- ---- ---- ---- 9.40 -.20 9.60 1285 ---- ---- ---- ---- 9.70 -.20 9.90 1290 ---- ---- ---- ---- 9.90 -.20 10.10 1295 ---- ---- ---- ---- 10.20 -.20 10.40 1300 ---- ---- ---- ---- 10.50 -.20 10.70 1 1305 ---- ---- ---- ---- 10.80 -.20 11.00 1310 ---- ---- ---- ---- 11.00 -.30 11.30 1315 ---- ---- ---- ---- 11.30 -.30 11.60 1320 ---- ---- ---- ---- 11.70 -.20 11.90 1325 ---- ---- ---- ---- 12.00 -.20 12.20 1 1330 ---- ---- ---- ---- 12.30 -.20 12.50 1335 ---- ---- ---- ---- 12.60 -.20 12.80 1340 ---- ---- ---- ---- 13.00 -.20 13.20 1345 ---- ---- ---- ---- 13.30 -.20 13.50 1350 ---- ---- ---- ---- 13.70 -.20 13.90 1355 ---- ---- ---- ---- 14.00 -.20 14.20 1360 ---- ---- ---- ---- 14.40 -.20 14.60 1365 ---- ---- ---- ---- 14.80 -.20 15.00 1370 ---- ---- ---- ---- 15.20 -.20 15.40 1375 ---- ---- ---- ---- 15.60 -.20 15.80 1380 ---- ---- ---- ---- 16.00 -.20 16.20 1385 ---- ---- ---- ---- 16.40 -.20 16.60 1390 ---- ---- ---- ---- 16.90 -.20 17.10 1395 ---- ---- ---- ---- 17.30 -.20 17.50 1400 ---- ---- ---- ---- 17.80 -.20 18.00 82 1405 ---- ---- ---- ---- 18.30 -.20 18.50 1410 ---- ---- ---- ---- 18.80 -.20 19.00 1415 ---- ---- ---- ---- 19.30 -.20 19.50 1420 ---- ---- ---- ---- 19.80 -.20 20.00 1425 ---- ---- ---- ---- 20.30 -.20 20.50 1430 ---- ---- ---- ---- 20.90 -.20 21.10 1435 ---- ---- ---- ---- 21.50 -.20 21.70 1440 ---- ---- ---- ---- 22.00 -.20 22.20 1445 ---- ---- ---- ---- 22.60 -.20 22.80 1450 ---- ---- ---- ---- 23.30 -.10 23.40 151 1455 ---- ---- ---- ---- 23.90 -.20 24.10 1460 ---- ---- ---- ---- 24.50 -.20 24.70 1465 ---- ---- ---- ---- 25.20 -.20 25.40 1470 ---- ---- ---- ---- 25.90 -.20 26.10 1475 ---- ---- ---- ---- 26.60 -.20 26.80 1480 ---- ---- ---- ---- 27.30 -.20 27.50 1485 ---- ---- ---- ---- 28.10 -.10 28.20 1490 ---- ---- ---- ---- 28.80 -.20 29.00 1495 ---- ---- ---- ---- 29.60 -.20 29.80 1500 ---- ---- ---- ---- 30.40 -.20 30.60 310 1505 ---- ---- ---- ---- 31.30 -.10 31.40 1510 ---- ---- ---- ---- 32.10 -.10 32.20 1515 ---- ---- ---- ---- 33.00 -.10 33.10 1520 ---- ---- ---- ---- 33.90 -.10 34.00 1525 ---- ---- ---- ---- 34.80 -.10 34.90 1530 ---- ---- ---- ---- 35.70 -.10 35.80 1535 ---- ---- ---- ---- 36.70 -.10 36.80 1540 ---- ---- ---- ---- 37.70 -.10 37.80 1545 ---- ---- ---- ---- 38.70 -.10 38.80 1550 ---- ---- ---- ---- 39.80 UNCH 39.80 182 1555 ---- ---- ---- ---- 40.80 UNCH 40.80 1560 ---- ---- ---- ---- 41.90 UNCH 41.90 1565 ---- ---- ---- ---- 43.00 UNCH 43.00 1570 ---- ---- ---- ---- 44.20 +.10 44.10 1575 ---- ---- ---- ---- 45.40 +.10 45.30 1580 ---- ---- ---- ---- 46.60 +.10 46.50 1585 ---- ---- ---- ---- 47.80 +.10 47.70 1590 ---- ---- ---- ---- 49.10 +.20 48.90 1595 ---- ---- ---- ---- 50.40 +.20 50.20 1600 ---- ---- ---- ---- 51.70 +.20 51.50 3 328 1605 ---- ---- ---- ---- 53.10 +.30 52.80 1610 ---- ---- ---- ---- 54.40 +.20 54.20 1615 ---- ---- ---- ---- 55.90 +.30 55.60 1620 ---- ---- ---- ---- 57.30 +.30 57.00 1625 ---- ---- ---- ---- 58.80 +.40 58.40 10 1630 ---- ---- ---- ---- 60.30 +.40 59.90 1635 ---- ---- ---- ---- 61.90 +.50 61.40 1640 ---- ---- ---- ---- 63.50 +.60 62.90 1645 ---- ---- ---- ---- 65.10 +.60 64.50 1650 ---- ---- ---- ---- 66.70 +.60 66.10 225 1655 ---- ---- ---- ---- 68.40 +.60 67.80 1660 ---- ---- ---- ---- 70.10 +.70 69.40 1665 ---- ---- ---- ---- 71.90 +.80 71.10 1670 ---- ---- ---- ---- 73.70 +.80 72.90 1675 ---- ---- ---- ---- 75.50 +.90 74.60 1680 ---- ---- ---- ---- 77.30 +.80 76.50 1685 ---- ---- ---- ---- 79.20 +.90 78.30 1690 ---- ---- ---- ---- 81.20 +1.00 80.20 1695 ---- ---- ---- ---- 83.10 +1.00 82.10 1700 ---- ---- ---- ---- 85.10 +1.10 84.00 235 1705 ---- ---- ---- ---- 87.20 +1.20 86.00 1710 ---- ---- ---- ---- 89.20 +1.20 88.00 1715 ---- ---- ---- ---- 91.40 +1.30 90.10 1720 ---- ---- ---- ---- 93.50 +1.30 92.20 1725 ---- 96.20B ---- ---- 95.70 +1.40 94.30 1730 ---- ---- ---- ---- 97.90 +1.40 96.50 1735 ---- ---- ---- ---- 100.20 +1.50 98.70 1740 ---- ---- ---- ---- 102.40 +1.40 101.00 6 1745 ---- ---- ---- ---- 104.80 +1.60 103.20 1750 ---- ---- ---- ---- 107.10 +1.50 105.60 250 1755 ---- ---- ---- ---- 109.50 +1.60 107.90 1760 ---- ---- ---- ---- 112.00 +1.70 110.30 1765 ---- ---- ---- ---- 114.40 +1.70 112.70 1770 ---- ---- ---- ---- 116.90 +1.70 115.20 1775 ---- ---- ---- ---- 119.50 +1.80 117.70 49 1780 ---- ---- ---- ---- 122.10 +1.80 120.30 1785 ---- ---- ---- ---- 124.70 +1.80 122.90 1790 ---- ---- ---- ---- 127.30 +1.80 125.50 1795 ---- ---- ---- ---- 130.00 +1.90 128.10 1800 ---- ---- ---- ---- 132.70 +1.90 130.80 76 76 1805 ---- ---- ---- ---- 135.50 +1.90 133.60 1810 ---- ---- ---- ---- 138.30 +2.00 136.30 1815 ---- ---- ---- ---- 141.10 +1.90 139.20 1820 ---- ---- ---- ---- 144.00 +2.00 142.00 1825 ---- ---- ---- ---- 146.90 +2.00 144.90 1830 ---- ---- ---- ---- 149.80 +2.00 147.80 1835 ---- ---- ---- ---- 152.70 +1.90 150.80 1 1840 ---- ---- ---- ---- 155.70 +1.90 153.80 1845 ---- ---- ---- ---- 158.80 +2.00 156.80 1850 ---- ---- ---- ---- 161.80 +2.00 159.80 100 1855 ---- ---- ---- ---- 164.90 +2.00 162.90 1860 ---- ---- ---- ---- 168.00 +1.90 166.10 1865 ---- ---- ---- ---- 171.20 +2.00 169.20 1870 ---- ---- ---- ---- 174.40 +2.00 172.40 1875 ---- ---- ---- ---- 177.60 +2.00 175.60 1880 ---- ---- ---- ---- 180.80 +1.90 178.90 1885 ---- ---- ---- ---- 184.10 +1.90 182.20 1890 ---- ---- ---- ---- 187.40 +1.90 185.50 1895 ---- ---- ---- ---- 190.80 +2.00 188.80 1900 ---- ---- ---- ---- 194.10 +1.90 192.20 1905 ---- ---- ---- ---- 197.50 +1.90 195.60 1910 ---- ---- ---- ---- 200.90 +1.90 199.00 1915 ---- ---- ---- ---- 204.40 +1.90 202.50 1920 ---- ---- ---- ---- 207.80 +1.90 205.90 1925 ---- ---- ---- ---- 211.30 +1.90 209.40 1930 ---- ---- ---- ---- 214.90 +1.90 213.00 1935 ---- ---- ---- ---- 218.40 +1.90 216.50 1940 ---- ---- ---- ---- 222.00 +1.90 220.10 1945 ---- ---- ---- ---- 225.60 +1.90 223.70 1950 ---- ---- ---- ---- 229.20 +1.90 227.30 1955 ---- ---- ---- ---- 232.90 +1.90 231.00 1960 ---- ---- ---- ---- 236.50 +1.90 234.60 1965 ---- ---- ---- ---- 240.20 +1.90 238.30 1970 ---- ---- ---- ---- 243.90 +1.90 242.00 1975 ---- ---- ---- ---- 247.70 +1.90 245.80 1980 ---- ---- ---- ---- 251.40 +1.90 249.50 1985 ---- ---- ---- ---- 255.20 +1.90 253.30 1990 ---- ---- ---- ---- 259.00 +1.90 257.10 1995 ---- ---- ---- ---- 262.80 +1.90 260.90 2000 ---- ---- ---- ---- 266.70 +2.00 264.70 2005 ---- ---- ---- ---- 270.50 +2.00 268.50 2010 ---- ---- ---- ---- 274.40 +2.00 272.40 2015 ---- ---- ---- ---- 278.30 +2.00 276.30 2020 ---- ---- ---- ---- 282.20 +2.00 280.20 2025 ---- ---- ---- ---- 286.10 +2.00 284.10 2030 ---- ---- ---- ---- 290.10 +2.10 288.00 2035 ---- ---- ---- ---- 294.00 +2.10 291.90 2040 ---- ---- ---- ---- 298.00 +2.10 295.90 2045 ---- ---- ---- ---- 302.00 +2.20 299.80 2050 ---- ---- ---- ---- 306.00 +2.20 303.80 2055 ---- ---- ---- ---- 310.00 +2.20 307.80 2060 ---- ---- ---- ---- 314.10 +2.30 311.80 2065 ---- ---- ---- ---- 318.10 +2.20 315.90 2070 ---- ---- ---- ---- 322.20 +2.30 319.90 2075 ---- ---- ---- ---- 326.30 +2.30 324.00 2080 ---- ---- ---- ---- 330.30 +2.30 328.00 2085 ---- ---- ---- ---- 334.40 +2.30 332.10 2090 ---- ---- ---- ---- 338.60 +2.40 336.20 2095 ---- ---- ---- ---- 342.70 +2.40 340.30 2100 ---- ---- ---- ---- 346.80 +2.30 344.50 2105 ---- ---- ---- ---- 351.00 +2.40 348.60 2110 ---- ---- ---- ---- 355.10 +2.30 352.80 2115 ---- ---- ---- ---- 359.30 +2.40 356.90 2120 ---- ---- ---- ---- 363.50 +2.40 361.10 2125 ---- ---- ---- ---- 367.70 +2.40 365.30 2130 ---- ---- ---- ---- 371.90 +2.40 369.50 2135 ---- ---- ---- ---- 376.10 +2.40 373.70 2140 ---- ---- ---- ---- 380.40 +2.50 377.90 2145 ---- ---- ---- ---- 384.60 +2.50 382.10 2150 ---- ---- ---- ---- 388.80 +2.40 386.40 2155 ---- ---- ---- ---- 393.10 +2.50 390.60 2160 ---- ---- ---- ---- 397.40 +2.50 394.90 2165 ---- ---- ---- ---- 401.60 +2.40 399.20 2170 ---- ---- ---- ---- 405.90 +2.40 403.50 2175 ---- ---- ---- ---- 410.20 +2.40 407.80 2180 ---- ---- ---- ---- 414.50 +2.40 412.10 2185 ---- ---- ---- ---- 418.80 +2.40 416.40 2190 ---- ---- ---- ---- 423.20 +2.50 420.70 2195 ---- ---- ---- ---- 427.50 +2.40 425.10 2200 ---- ---- ---- ---- 431.80 +2.40 429.40 2205 ---- ---- ---- ---- 436.20 +2.40 433.80 2210 ---- ---- ---- ---- 440.60 +2.40 438.20 2215 ---- ---- ---- ---- 444.90 +2.40 442.50 2220 ---- ---- ---- ---- 449.30 +2.40 446.90 2225 ---- ---- ---- ---- 453.70 +2.40 451.30 2230 ---- ---- ---- ---- 458.10 +2.40 455.70 2235 ---- ---- ---- ---- 462.50 +2.40 460.10 2240 ---- ---- ---- ---- 466.90 +2.30 464.60 2245 ---- ---- ---- ---- 471.30 +2.30 469.00 2250 ---- ---- ---- ---- 475.80 +2.40 473.40 2255 ---- ---- ---- ---- 480.20 +2.30 477.90 2260 ---- ---- ---- ---- 484.60 +2.30 482.30 2265 ---- ---- ---- ---- 489.10 +2.30 486.80 2270 ---- ---- ---- ---- 493.60 +2.30 491.30 2275 ---- ---- ---- ---- 498.00 +2.30 495.70 2280 ---- ---- ---- ---- 502.50 +2.30 500.20 2285 ---- ---- ---- ---- 507.00 +2.30 504.70 2290 ---- ---- ---- ---- 511.50 +2.30 509.20 2295 ---- ---- ---- ---- 516.00 +2.30 513.70 2300 ---- ---- ---- ---- 520.50 +2.20 518.30 2305 ---- ---- ---- ---- 525.00 +2.20 522.80 2310 ---- ---- ---- ---- 529.50 +2.20 527.30 2315 ---- ---- ---- ---- 534.00 +2.20 531.80 2320 ---- ---- ---- ---- 538.60 +2.20 536.40 2325 ---- ---- ---- ---- 543.10 +2.20 540.90 2330 ---- ---- ---- ---- 547.60 +2.10 545.50 2335 ---- ---- ---- ---- 552.20 +2.10 550.10 2340 ---- ---- ---- ---- 556.80 +2.20 554.60 2345 ---- ---- ---- ---- 561.30 +2.10 559.20 2350 ---- ---- ---- ---- 565.90 +2.10 563.80 2360 ---- ---- ---- ---- 575.10 +2.10 573.00 2370 ---- ---- ---- ---- 584.30 +2.10 582.20 2375 ---- ---- ---- ---- 588.90 +2.10 586.80 2380 ---- ---- ---- ---- 593.50 +2.10 591.40 2390 ---- ---- ---- ---- 602.70 +2.00 600.70 2400 ---- ---- ---- ---- 612.00 +2.00 610.00 2410 ---- ---- ---- ---- 621.30 +2.00 619.30 2420 ---- ---- ---- ---- 630.60 +2.00 628.60 2425 ---- ---- ---- ---- 635.30 +2.00 633.30 2430 ---- ---- ---- ---- 639.90 +2.00 637.90 2440 ---- ---- ---- ---- 649.30 +2.00 647.30 2450 ---- ---- ---- ---- 658.70 +2.00 656.70 2475 ---- ---- ---- ---- 682.20 +2.00 680.20 2490 ---- ---- ---- ---- 696.40 +2.00 694.40 2500 ---- ---- ---- ---- 705.80 +2.00 703.80 2525 ---- ---- ---- ---- 729.60 +2.00 727.60 2550 ---- ---- ---- ---- 753.50 +2.10 751.40 2575 ---- ---- ---- ---- 777.50 +2.10 775.40 2600 ---- ---- ---- ---- 801.60 +2.20 799.40 2625 ---- ---- ---- ---- 825.70 +2.20 823.50 2650 ---- ---- ---- ---- 850.00 +2.30 847.70 2700 ---- ---- ---- ---- 898.70 +2.40 896.30 2750 ---- ---- ---- ---- 947.70 +2.60 945.10 2800 ---- ---- ---- ---- 996.90 +2.70 994.20 3000 ---- ---- ---- ---- 1195.70 +3.00 1192.70 900 ---- ---- ---- ---- .80 -.10 .90 925 ---- ---- ---- ---- 1.00 -.10 1.10 950 ---- ---- ---- ---- 1.20 -.10 1.30 975 ---- ---- ---- ---- 1.40 -.10 1.50 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 3.40 +.10 3.30 1275 ---- ---- ---- ---- 4.40 +.10 4.30 1300 ---- ---- ---- ---- 5.60 +.10 5.50 1325 ---- ---- ---- ---- 7.10 +.10 7.00 1350 ---- ---- ---- ---- 8.90 +.10 8.80 1375 ---- ---- ---- ---- 11.00 +.10 10.90 1400 ---- ---- ---- ---- 13.50 +.10 13.40 1425 ---- ---- ---- ---- 16.50 +.20 16.30 1430 ---- ---- ---- ---- 17.10 +.20 16.90 1440 ---- ---- ---- ---- 18.50 +.20 18.30 1450 ---- ---- ---- ---- 19.90 +.20 19.70 1460 ---- ---- ---- ---- 21.30 +.20 21.10 1470 ---- ---- ---- ---- 22.90 +.20 22.70 1475 ---- ---- ---- ---- 23.70 +.20 23.50 1480 ---- ---- ---- ---- 24.60 +.30 24.30 1490 ---- ---- ---- ---- 26.30 +.30 26.00 1500 ---- ---- ---- ---- 28.10 +.30 27.80 1510 ---- ---- ---- ---- 30.00 +.30 29.70 1520 ---- ---- ---- ---- 32.00 +.30 31.70 1525 ---- ---- ---- ---- 33.10 +.40 32.70 1530 ---- ---- ---- ---- 34.10 +.30 33.80 1535 ---- ---- ---- ---- 35.20 +.30 34.90 1540 ---- ---- ---- ---- 36.30 +.30 36.00 1545 ---- ---- ---- ---- 37.40 +.30 37.10 1550 ---- ---- ---- ---- 38.60 +.40 38.20 1555 ---- ---- ---- ---- 39.80 +.40 39.40 1560 ---- ---- ---- ---- 41.00 +.40 40.60 1565 ---- ---- ---- ---- 42.20 +.40 41.80 1570 ---- ---- ---- ---- 43.40 +.40 43.00 1575 ---- ---- ---- ---- 44.70 +.40 44.30 1580 ---- ---- ---- ---- 46.00 +.40 45.60 1585 ---- ---- ---- ---- 47.30 +.40 46.90 1590 ---- ---- ---- ---- 48.70 +.50 48.20 1595 ---- ---- ---- ---- 50.00 +.50 49.50 1600 ---- ---- ---- ---- 51.40 +.50 50.90 1605 ---- ---- ---- ---- 52.80 +.50 52.30 1610 ---- ---- ---- ---- 54.30 +.50 53.80 1615 ---- ---- ---- ---- 55.70 +.50 55.20 1620 ---- ---- ---- ---- 57.20 +.50 56.70 1625 ---- ---- ---- ---- 58.70 +.50 58.20 1630 ---- ---- ---- ---- 60.30 +.60 59.70 1635 ---- ---- ---- ---- 61.80 +.50 61.30 1640 ---- ---- ---- ---- 63.40 +.60 62.80 1645 ---- ---- ---- ---- 65.00 +.60 64.40 1650 ---- ---- ---- ---- 66.70 +.60 66.10 1655 ---- ---- ---- ---- 68.30 +.60 67.70 1660 ---- ---- ---- ---- 70.00 +.60 69.40 1665 ---- ---- ---- ---- 71.70 +.60 71.10 1670 ---- ---- ---- ---- 73.50 +.70 72.80 1675 ---- ---- ---- ---- 75.20 +.60 74.60 1680 ---- ---- ---- ---- 77.00 +.60 76.40 1685 ---- ---- ---- ---- 78.90 +.70 78.20 1690 ---- ---- ---- ---- 80.70 +.70 80.00 1695 ---- ---- ---- ---- 82.60 +.70 81.90 1700 ---- ---- ---- ---- 84.50 +.70 83.80 1705 ---- ---- ---- ---- 86.40 +.70 85.70 1710 ---- ---- ---- ---- 88.40 +.70 87.70 1715 ---- ---- ---- ---- 90.40 +.80 89.60 1720 ---- ---- ---- ---- 92.40 +.70 91.70 1725 ---- ---- ---- ---- 94.50 +.80 93.70 1730 ---- ---- ---- ---- 96.60 +.80 95.80 1735 ---- ---- ---- ---- 98.70 +.80 97.90 1740 ---- ---- ---- ---- 100.90 +.90 100.00 1745 ---- ---- ---- ---- 103.10 +.90 102.20 1750 ---- ---- ---- ---- 105.30 +.90 104.40 1755 ---- ---- ---- ---- 107.60 +.90 106.70 1760 ---- ---- ---- ---- 109.90 +.90 109.00 1765 ---- ---- ---- ---- 112.20 +.90 111.30 1770 ---- ---- ---- ---- 114.60 +1.00 113.60 1775 ---- ---- ---- ---- 117.00 +1.00 116.00 1780 ---- ---- ---- ---- 119.40 +1.00 118.40 1785 ---- ---- ---- ---- 121.90 +1.00 120.90 1790 ---- ---- ---- ---- 124.40 +1.00 123.40 1795 ---- ---- ---- ---- 126.90 +1.00 125.90 1800 ---- ---- ---- ---- 129.50 +1.00 128.50 1805 ---- ---- ---- ---- 132.10 +1.00 131.10 1810 ---- ---- ---- ---- 134.80 +1.10 133.70 1815 ---- ---- ---- ---- 137.50 +1.10 136.40 1820 ---- ---- ---- ---- 140.20 +1.10 139.10 1825 ---- ---- ---- ---- 142.90 +1.00 141.90 1830 ---- ---- ---- ---- 145.70 +1.10 144.60 1835 ---- ---- ---- ---- 148.60 +1.10 147.50 1840 ---- ---- ---- ---- 151.40 +1.10 150.30 1845 ---- ---- ---- ---- 154.30 +1.10 153.20 1850 ---- ---- ---- ---- 157.30 +1.20 156.10 1855 ---- ---- ---- ---- 160.30 +1.20 159.10 1860 ---- ---- ---- ---- 163.30 +1.20 162.10 1865 ---- ---- ---- ---- 166.30 +1.20 165.10 1870 ---- ---- ---- ---- 169.40 +1.20 168.20 1875 ---- ---- ---- ---- 172.50 +1.20 171.30 1880 ---- ---- ---- ---- 175.60 +1.20 174.40 1885 ---- ---- ---- ---- 178.80 +1.20 177.60 1890 ---- ---- ---- ---- 182.00 +1.20 180.80 1895 ---- ---- ---- ---- 185.30 +1.30 184.00 1900 ---- ---- ---- ---- 188.60 +1.30 187.30 1905 ---- ---- ---- ---- 191.90 +1.30 190.60 1910 ---- ---- ---- ---- 195.20 +1.30 193.90 1915 ---- ---- ---- ---- 198.60 +1.30 197.30 1920 ---- ---- ---- ---- 202.00 +1.30 200.70 1925 ---- ---- ---- ---- 205.50 +1.40 204.10 1930 ---- ---- ---- ---- 208.90 +1.30 207.60 1935 ---- ---- ---- ---- 212.40 +1.40 211.00 1940 ---- ---- ---- ---- 216.00 +1.40 214.60 1945 ---- ---- ---- ---- 219.50 +1.40 218.10 1950 ---- ---- ---- ---- 223.10 +1.40 221.70 1955 ---- ---- ---- ---- 226.70 +1.40 225.30 1960 ---- ---- ---- ---- 230.30 +1.40 228.90 1965 ---- ---- ---- ---- 234.00 +1.50 232.50 1970 ---- ---- ---- ---- 237.70 +1.50 236.20 1975 ---- ---- ---- ---- 241.40 +1.60 239.80 1980 ---- ---- ---- ---- 245.10 +1.60 243.50 1985 ---- ---- ---- ---- 248.80 +1.50 247.30 1990 ---- ---- ---- ---- 252.50 +1.50 251.00 1995 ---- ---- ---- ---- 256.30 +1.50 254.80 2000 ---- ---- ---- ---- 260.10 +1.60 258.50 2005 ---- ---- ---- ---- 263.90 +1.60 262.30 2010 ---- ---- ---- ---- 267.70 +1.60 266.10 2015 ---- ---- ---- ---- 271.60 +1.60 270.00 2020 ---- ---- ---- ---- 275.40 +1.60 273.80 2025 ---- ---- ---- ---- 279.30 +1.70 277.60 2030 ---- ---- ---- ---- 283.10 +1.60 281.50 2035 ---- ---- ---- ---- 287.00 +1.60 285.40 2040 ---- ---- ---- ---- 290.90 +1.60 289.30 2045 ---- ---- ---- ---- 294.80 +1.60 293.20 2050 ---- ---- ---- ---- 298.70 +1.60 297.10 2055 ---- ---- ---- ---- 302.70 +1.70 301.00 2060 ---- ---- ---- ---- 306.60 +1.70 304.90 2065 ---- ---- ---- ---- 310.50 +1.70 308.80 2070 ---- ---- ---- ---- 314.50 +1.70 312.80 2075 ---- ---- ---- ---- 318.50 +1.80 316.70 2080 ---- ---- ---- ---- 322.40 +1.70 320.70 2085 ---- ---- ---- ---- 326.40 +1.70 324.70 2090 ---- ---- ---- ---- 330.40 +1.70 328.70 2095 ---- ---- ---- ---- 334.40 +1.70 332.70 2100 ---- ---- ---- ---- 338.50 +1.80 336.70 2105 ---- ---- ---- ---- 342.50 +1.80 340.70 2110 ---- ---- ---- ---- 346.50 +1.80 344.70 2115 ---- ---- ---- ---- 350.60 +1.80 348.80 2120 ---- ---- ---- ---- 354.60 +1.80 352.80 2125 ---- ---- ---- ---- 358.70 +1.80 356.90 2130 ---- ---- ---- ---- 362.80 +1.80 361.00 2135 ---- ---- ---- ---- 366.90 +1.90 365.00 2140 ---- ---- ---- ---- 371.00 +1.90 369.10 2145 ---- ---- ---- ---- 375.10 +1.90 373.20 2150 ---- ---- ---- ---- 379.30 +1.90 377.40 2155 ---- ---- ---- ---- 383.40 +1.90 381.50 2160 ---- ---- ---- ---- 387.50 +1.90 385.60 2165 ---- ---- ---- ---- 391.70 +1.90 389.80 2170 ---- ---- ---- ---- 395.90 +1.90 394.00 2175 ---- ---- ---- ---- 400.10 +2.00 398.10 2180 ---- ---- ---- ---- 404.30 +2.00 402.30 2185 ---- ---- ---- ---- 408.50 +2.00 406.50 2190 ---- ---- ---- ---- 412.70 +2.00 410.70 2195 ---- ---- ---- ---- 416.90 +2.00 414.90 2200 ---- ---- ---- ---- 421.10 +1.90 419.20 2210 ---- ---- ---- ---- 429.70 +2.00 427.70 2220 ---- ---- ---- ---- 438.20 +2.00 436.20 2225 ---- ---- ---- ---- 442.50 +2.00 440.50 2230 ---- ---- ---- ---- 446.80 +2.00 444.80 2240 ---- ---- ---- ---- 455.40 +2.00 453.40 2250 ---- ---- ---- ---- 464.10 +2.10 462.00 2260 ---- ---- ---- ---- 472.80 +2.10 470.70 2270 ---- ---- ---- ---- 481.60 +2.10 479.50 2275 ---- ---- ---- ---- 486.00 +2.10 483.90 2280 ---- ---- ---- ---- 490.40 +2.10 488.30 2290 ---- ---- ---- ---- 499.20 +2.10 497.10 2300 ---- ---- ---- ---- 508.10 +2.20 505.90 2325 ---- ---- ---- ---- 530.30 +2.10 528.20 2350 ---- ---- ---- ---- 552.80 +2.20 550.60 2375 ---- ---- ---- ---- 575.50 +2.20 573.30 2400 ---- ---- ---- ---- 598.40 +2.30 596.10 2425 ---- ---- ---- ---- 621.40 +2.30 619.10 2450 ---- ---- ---- ---- 644.60 +2.30 642.30 2475 ---- ---- ---- ---- 667.90 +2.30 665.60 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 4.60 +.10 4.50 1275 ---- ---- ---- ---- 5.80 +.10 5.70 1300 ---- ---- ---- ---- 7.20 +.10 7.10 1325 ---- ---- ---- ---- 8.90 UNCH 8.90 1350 ---- ---- ---- ---- 11.00 +.10 10.90 1375 ---- ---- ---- ---- 13.40 +.20 13.20 1400 ---- ---- ---- ---- 16.10 +.10 16.00 1425 ---- ---- ---- ---- 19.30 +.20 19.10 1430 ---- ---- ---- ---- 20.00 +.20 19.80 1440 ---- ---- ---- ---- 21.40 +.20 21.20 1450 ---- ---- ---- ---- 22.90 +.20 22.70 1460 ---- ---- ---- ---- 24.50 +.30 24.20 1470 ---- ---- ---- ---- 26.10 +.20 25.90 1475 ---- ---- ---- ---- 27.00 +.30 26.70 1480 ---- ---- ---- ---- 27.90 +.30 27.60 1490 ---- ---- ---- ---- 29.70 +.30 29.40 1500 ---- ---- ---- ---- 31.60 +.30 31.30 1510 ---- ---- ---- ---- 33.60 +.30 33.30 1520 ---- ---- ---- ---- 35.60 +.30 35.30 1525 ---- ---- ---- ---- 36.70 +.30 36.40 1530 ---- ---- ---- ---- 37.80 +.30 37.50 1535 ---- ---- ---- ---- 38.90 +.30 38.60 1540 ---- ---- ---- ---- 40.10 +.40 39.70 1545 ---- ---- ---- ---- 41.20 +.40 40.80 1550 ---- ---- ---- ---- 42.40 +.40 42.00 1555 ---- ---- ---- ---- 43.60 +.40 43.20 1560 ---- ---- ---- ---- 44.80 +.40 44.40 1565 ---- ---- ---- ---- 46.10 +.40 45.70 1570 ---- ---- ---- ---- 47.40 +.50 46.90 1575 ---- ---- ---- ---- 48.70 +.50 48.20 1580 ---- ---- ---- ---- 50.00 +.50 49.50 1585 ---- ---- ---- ---- 51.30 +.40 50.90 1590 ---- ---- ---- ---- 52.70 +.50 52.20 1595 ---- ---- ---- ---- 54.10 +.50 53.60 1600 ---- ---- ---- ---- 55.50 +.50 55.00 1605 ---- ---- ---- ---- 57.00 +.50 56.50 1610 ---- ---- ---- ---- 58.50 +.60 57.90 1615 ---- ---- ---- ---- 60.00 +.60 59.40 1620 ---- ---- ---- ---- 61.50 +.60 60.90 1625 ---- ---- ---- ---- 63.00 +.50 62.50 1630 ---- ---- ---- ---- 64.60 +.60 64.00 1635 ---- ---- ---- ---- 66.20 +.60 65.60 1640 ---- ---- ---- ---- 67.80 +.60 67.20 1645 ---- ---- ---- ---- 69.40 +.60 68.80 1650 ---- ---- ---- ---- 71.10 +.60 70.50 1655 ---- ---- ---- ---- 72.80 +.60 72.20 1660 ---- ---- ---- ---- 74.50 +.60 73.90 1665 ---- ---- ---- ---- 76.30 +.70 75.60 1670 ---- ---- ---- ---- 78.00 +.60 77.40 1675 ---- ---- ---- ---- 79.80 +.60 79.20 1680 ---- ---- ---- ---- 81.70 +.70 81.00 1685 ---- ---- ---- ---- 83.50 +.70 82.80 1690 ---- ---- ---- ---- 85.40 +.70 84.70 1695 ---- ---- ---- ---- 87.30 +.80 86.50 1700 ---- ---- ---- ---- 89.20 +.80 88.40 1705 ---- ---- ---- ---- 91.10 +.70 90.40 1710 ---- ---- ---- ---- 93.10 +.80 92.30 1715 ---- ---- ---- ---- 95.10 +.80 94.30 1720 ---- ---- ---- ---- 97.10 +.80 96.30 1725 ---- ---- ---- ---- 99.20 +.80 98.40 1730 ---- ---- ---- ---- 101.30 +.90 100.40 1735 ---- ---- ---- ---- 103.40 +.90 102.50 1740 ---- ---- ---- ---- 105.50 +.80 104.70 1745 ---- ---- ---- ---- 107.70 +.90 106.80 1750 ---- ---- ---- ---- 109.90 +.90 109.00 1755 ---- ---- ---- ---- 112.10 +.90 111.20 1760 ---- ---- ---- ---- 114.40 +.90 113.50 1765 ---- ---- ---- ---- 116.70 +.90 115.80 1770 ---- ---- ---- ---- 119.00 +.90 118.10 1775 ---- ---- ---- ---- 121.40 +1.00 120.40 1780 ---- ---- ---- ---- 123.80 +1.00 122.80 1785 ---- ---- ---- ---- 126.20 +.90 125.30 1790 ---- ---- ---- ---- 128.70 +1.00 127.70 1795 ---- ---- ---- ---- 131.20 +1.00 130.20 1800 ---- ---- ---- ---- 133.80 +1.00 132.80 1805 ---- ---- ---- ---- 136.40 +1.10 135.30 1810 ---- ---- ---- ---- 139.00 +1.00 138.00 1815 ---- ---- ---- ---- 141.70 +1.10 140.60 1820 ---- ---- ---- ---- 144.40 +1.10 143.30 1825 ---- ---- ---- ---- 147.10 +1.10 146.00 1830 ---- ---- ---- ---- 149.90 +1.10 148.80 1835 ---- ---- ---- ---- 152.80 +1.10 151.70 1840 ---- ---- ---- ---- 155.70 +1.20 154.50 1845 ---- ---- ---- ---- 158.60 +1.20 157.40 1850 ---- ---- ---- ---- 161.60 +1.20 160.40 1855 ---- ---- ---- ---- 164.60 +1.20 163.40 1860 ---- ---- ---- ---- 167.60 +1.20 166.40 1865 ---- ---- ---- ---- 170.70 +1.20 169.50 1870 ---- ---- ---- ---- 173.80 +1.20 172.60 1875 ---- ---- ---- ---- 177.00 +1.20 175.80 1880 ---- ---- ---- ---- 180.20 +1.20 179.00 1885 ---- ---- ---- ---- 183.50 +1.30 182.20 1890 ---- ---- ---- ---- 186.70 +1.20 185.50 1895 ---- ---- ---- ---- 190.00 +1.20 188.80 1900 ---- ---- ---- ---- 193.40 +1.30 192.10 1905 ---- ---- ---- ---- 196.80 +1.40 195.40 1910 ---- ---- ---- ---- 200.20 +1.40 198.80 1915 ---- ---- ---- ---- 203.60 +1.40 202.20 1920 ---- ---- ---- ---- 207.10 +1.40 205.70 1925 ---- ---- ---- ---- 210.50 +1.30 209.20 1930 ---- ---- ---- ---- 214.00 +1.30 212.70 1935 ---- ---- ---- ---- 217.60 +1.40 216.20 1940 ---- ---- ---- ---- 221.10 +1.40 219.70 1945 ---- ---- ---- ---- 224.70 +1.40 223.30 1950 ---- ---- ---- ---- 228.30 +1.40 226.90 1955 ---- ---- ---- ---- 231.90 +1.40 230.50 1960 ---- ---- ---- ---- 235.50 +1.40 234.10 1965 ---- ---- ---- ---- 239.20 +1.50 237.70 1970 ---- ---- ---- ---- 242.80 +1.40 241.40 1975 ---- ---- ---- ---- 246.50 +1.50 245.00 1980 ---- ---- ---- ---- 250.20 +1.50 248.70 1985 ---- ---- ---- ---- 253.90 +1.50 252.40 1990 ---- ---- ---- ---- 257.60 +1.50 256.10 1995 ---- ---- ---- ---- 261.40 +1.60 259.80 2000 ---- ---- ---- ---- 265.10 +1.60 263.50 2005 ---- ---- ---- ---- 268.90 +1.60 267.30 2010 ---- ---- ---- ---- 272.60 +1.50 271.10 2015 ---- ---- ---- ---- 276.40 +1.60 274.80 2020 ---- ---- ---- ---- 280.20 +1.60 278.60 2025 ---- ---- ---- ---- 284.00 +1.60 282.40 2030 ---- ---- ---- ---- 287.80 +1.60 286.20 2035 ---- ---- ---- ---- 291.70 +1.70 290.00 2040 ---- ---- ---- ---- 295.50 +1.60 293.90 2045 ---- ---- ---- ---- 299.40 +1.70 297.70 2050 ---- ---- ---- ---- 303.30 +1.70 301.60 2055 ---- ---- ---- ---- 307.10 +1.60 305.50 2060 ---- ---- ---- ---- 311.00 +1.60 309.40 2065 ---- ---- ---- ---- 315.00 +1.70 313.30 2070 ---- ---- ---- ---- 318.90 +1.70 317.20 2075 ---- ---- ---- ---- 322.80 +1.70 321.10 2080 ---- ---- ---- ---- 326.80 +1.80 325.00 2085 ---- ---- ---- ---- 330.70 +1.70 329.00 2090 ---- ---- ---- ---- 334.70 +1.70 333.00 2095 ---- ---- ---- ---- 338.70 +1.80 336.90 2100 ---- ---- ---- ---- 342.70 +1.80 340.90 2105 ---- ---- ---- ---- 346.70 +1.80 344.90 2110 ---- ---- ---- ---- 350.70 +1.80 348.90 2115 ---- ---- ---- ---- 354.80 +1.80 353.00 2120 ---- ---- ---- ---- 358.80 +1.80 357.00 2125 ---- ---- ---- ---- 362.90 +1.80 361.10 2130 ---- ---- ---- ---- 367.00 +1.90 365.10 2135 ---- ---- ---- ---- 371.00 +1.80 369.20 2140 ---- ---- ---- ---- 375.10 +1.80 373.30 2145 ---- ---- ---- ---- 379.20 +1.80 377.40 2150 ---- ---- ---- ---- 383.40 +1.90 381.50 2155 ---- ---- ---- ---- 387.50 +1.90 385.60 2160 ---- ---- ---- ---- 391.60 +1.90 389.70 2165 ---- ---- ---- ---- 395.80 +1.90 393.90 2170 ---- ---- ---- ---- 400.00 +1.90 398.10 2175 ---- ---- ---- ---- 404.10 +1.90 402.20 2180 ---- ---- ---- ---- 408.30 +1.90 406.40 2190 ---- ---- ---- ---- 416.70 +1.90 414.80 2200 ---- ---- ---- ---- 425.20 +2.00 423.20 2210 ---- ---- ---- ---- 433.70 +2.00 431.70 2220 ---- ---- ---- ---- 442.20 +2.00 440.20 2225 ---- ---- ---- ---- 446.50 +2.00 444.50 2230 ---- ---- ---- ---- 450.80 +2.00 448.80 2240 ---- ---- ---- ---- 459.40 +2.00 457.40 2250 ---- ---- ---- ---- 468.10 +2.10 466.00 2260 ---- ---- ---- ---- 476.80 +2.10 474.70 2275 ---- ---- ---- ---- 489.90 +2.10 487.80 2300 ---- ---- ---- ---- 511.90 +2.10 509.80 2325 ---- ---- ---- ---- 534.10 +2.10 532.00 2350 ---- ---- ---- ---- 556.60 +2.20 554.40 2375 ---- ---- ---- ---- 579.20 +2.30 576.90 2400 ---- ---- ---- ---- 601.90 +2.20 599.70 2425 ---- ---- ---- ---- 624.80 +2.20 622.60 2450 ---- ---- ---- ---- 647.90 +2.30 645.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.10 +.10 5.00 1275 ---- ---- ---- ---- 6.40 +.10 6.30 1300 ---- ---- ---- ---- 7.90 UNCH 7.90 1325 ---- ---- ---- ---- 9.80 +.10 9.70 1350 ---- ---- ---- ---- 11.90 +.10 11.80 1375 ---- ---- ---- ---- 14.40 +.20 14.20 1400 ---- ---- ---- ---- 17.20 +.10 17.10 1425 ---- ---- ---- ---- 20.50 +.20 20.30 1440 ---- ---- ---- ---- 22.70 +.30 22.40 1450 ---- ---- ---- ---- 24.20 +.20 24.00 1460 ---- ---- ---- ---- 25.80 +.20 25.60 1470 ---- ---- ---- ---- 27.50 +.30 27.20 1475 ---- ---- ---- ---- 28.40 +.30 28.10 1480 ---- ---- ---- ---- 29.30 +.30 29.00 1490 ---- ---- ---- ---- 31.10 +.30 30.80 1500 ---- ---- ---- ---- 33.00 +.30 32.70 1510 ---- ---- ---- ---- 35.00 +.30 34.70 1520 ---- ---- ---- ---- 37.10 +.30 36.80 1525 ---- ---- ---- ---- 38.20 +.40 37.80 1530 ---- ---- ---- ---- 39.30 +.40 38.90 1540 ---- ---- ---- ---- 41.60 +.40 41.20 1545 ---- ---- ---- ---- 42.70 +.40 42.30 1550 ---- ---- ---- ---- 43.90 +.40 43.50 1555 ---- ---- ---- ---- 45.10 +.40 44.70 1560 ---- ---- ---- ---- 46.30 +.40 45.90 1565 ---- ---- ---- ---- 47.60 +.40 47.20 1570 ---- ---- ---- ---- 48.90 +.50 48.40 1575 ---- ---- ---- ---- 50.10 +.40 49.70 1580 ---- ---- ---- ---- 51.50 +.50 51.00 1585 ---- ---- ---- ---- 52.80 +.50 52.30 1590 ---- ---- ---- ---- 54.20 +.50 53.70 1595 ---- ---- ---- ---- 55.50 +.50 55.00 1600 ---- ---- ---- ---- 56.90 +.50 56.40 1605 ---- ---- ---- ---- 58.40 +.60 57.80 1610 ---- ---- ---- ---- 59.80 +.50 59.30 1615 ---- ---- ---- ---- 61.30 +.60 60.70 1620 ---- ---- ---- ---- 62.80 +.60 62.20 1625 ---- ---- ---- ---- 64.30 +.60 63.70 1630 ---- ---- ---- ---- 65.80 +.60 65.20 1635 ---- ---- ---- ---- 67.40 +.60 66.80 1640 ---- ---- ---- ---- 68.90 +.60 68.30 1645 ---- ---- ---- ---- 70.50 +.60 69.90 1650 ---- ---- ---- ---- 72.10 +.60 71.50 1655 ---- ---- ---- ---- 73.80 +.60 73.20 1660 ---- ---- ---- ---- 75.50 +.70 74.80 1665 ---- ---- ---- ---- 77.10 +.60 76.50 1670 ---- ---- ---- ---- 78.90 +.70 78.20 1675 ---- ---- ---- ---- 80.60 +.70 79.90 1680 ---- ---- ---- ---- 82.40 +.70 81.70 1685 ---- ---- ---- ---- 84.20 +.70 83.50 1690 ---- ---- ---- ---- 86.00 +.70 85.30 1695 ---- ---- ---- ---- 87.80 +.70 87.10 1700 ---- ---- ---- ---- 89.70 +.70 89.00 1705 ---- ---- ---- ---- 91.60 +.70 90.90 1710 ---- ---- ---- ---- 93.60 +.80 92.80 1715 ---- ---- ---- ---- 95.50 +.70 94.80 1720 ---- ---- ---- ---- 97.60 +.80 96.80 1725 ---- ---- ---- ---- 99.60 +.80 98.80 1730 ---- ---- ---- ---- 101.70 +.80 100.90 1735 ---- ---- ---- ---- 103.80 +.90 102.90 1740 ---- ---- ---- ---- 105.90 +.80 105.10 1745 ---- ---- ---- ---- 108.10 +.90 107.20 1750 ---- ---- ---- ---- 110.30 +.90 109.40 1755 ---- ---- ---- ---- 112.60 +.90 111.70 1760 ---- ---- ---- ---- 114.90 +.90 114.00 1765 ---- ---- ---- ---- 117.20 +.90 116.30 1770 ---- ---- ---- ---- 119.60 +1.00 118.60 1775 ---- ---- ---- ---- 122.00 +1.00 121.00 1780 ---- ---- ---- ---- 124.40 +.90 123.50 1785 ---- ---- ---- ---- 126.90 +1.00 125.90 1790 ---- ---- ---- ---- 129.40 +1.00 128.40 1795 ---- ---- ---- ---- 132.00 +1.00 131.00 1800 ---- ---- ---- ---- 134.60 +1.00 133.60 1805 ---- ---- ---- ---- 137.20 +1.00 136.20 1810 ---- ---- ---- ---- 139.90 +1.10 138.80 1815 ---- ---- ---- ---- 142.60 +1.10 141.50 1820 ---- ---- ---- ---- 145.30 +1.10 144.20 1825 ---- ---- ---- ---- 148.10 +1.10 147.00 1830 ---- ---- ---- ---- 150.90 +1.10 149.80 1835 ---- ---- ---- ---- 153.70 +1.10 152.60 1840 ---- ---- ---- ---- 156.60 +1.10 155.50 1845 ---- ---- ---- ---- 159.50 +1.10 158.40 1850 ---- ---- ---- ---- 162.40 +1.10 161.30 1855 ---- ---- ---- ---- 165.40 +1.10 164.30 1860 ---- ---- ---- ---- 168.40 +1.20 167.20 1865 ---- ---- ---- ---- 171.40 +1.10 170.30 1870 ---- ---- ---- ---- 174.50 +1.20 173.30 1875 ---- ---- ---- ---- 177.60 +1.20 176.40 1880 ---- ---- ---- ---- 180.70 +1.20 179.50 1885 ---- ---- ---- ---- 183.90 +1.30 182.60 1890 ---- ---- ---- ---- 187.10 +1.30 185.80 1895 ---- ---- ---- ---- 190.30 +1.30 189.00 1900 ---- ---- ---- ---- 193.50 +1.30 192.20 1905 ---- ---- ---- ---- 196.80 +1.30 195.50 1910 ---- ---- ---- ---- 200.10 +1.30 198.80 1915 ---- ---- ---- ---- 203.40 +1.30 202.10 1920 ---- ---- ---- ---- 206.70 +1.30 205.40 1925 ---- ---- ---- ---- 210.10 +1.30 208.80 1930 ---- ---- ---- ---- 213.50 +1.40 212.10 1935 ---- ---- ---- ---- 216.90 +1.40 215.50 1940 ---- ---- ---- ---- 220.30 +1.30 219.00 1945 ---- ---- ---- ---- 223.80 +1.40 222.40 1950 ---- ---- ---- ---- 227.30 +1.40 225.90 1955 ---- ---- ---- ---- 230.80 +1.40 229.40 1960 ---- ---- ---- ---- 234.30 +1.40 232.90 1965 ---- ---- ---- ---- 237.90 +1.50 236.40 1970 ---- ---- ---- ---- 241.50 +1.50 240.00 1975 ---- ---- ---- ---- 245.00 +1.40 243.60 1980 ---- ---- ---- ---- 248.70 +1.50 247.20 1985 ---- ---- ---- ---- 252.30 +1.50 250.80 1990 ---- ---- ---- ---- 255.90 +1.50 254.40 1995 ---- ---- ---- ---- 259.60 +1.50 258.10 2000 ---- ---- ---- ---- 263.30 +1.50 261.80 2005 ---- ---- ---- ---- 267.00 +1.50 265.50 2010 ---- ---- ---- ---- 270.70 +1.50 269.20 2015 ---- ---- ---- ---- 274.40 +1.50 272.90 2020 ---- ---- ---- ---- 278.20 +1.60 276.60 2025 ---- ---- ---- ---- 282.00 +1.60 280.40 2030 ---- ---- ---- ---- 285.70 +1.50 284.20 2035 ---- ---- ---- ---- 289.50 +1.60 287.90 2040 ---- ---- ---- ---- 293.30 +1.60 291.70 2045 ---- ---- ---- ---- 297.20 +1.60 295.60 2050 ---- ---- ---- ---- 301.00 +1.60 299.40 2055 ---- ---- ---- ---- 304.90 +1.70 303.20 2060 ---- ---- ---- ---- 308.70 +1.60 307.10 2065 ---- ---- ---- ---- 312.60 +1.70 310.90 2070 ---- ---- ---- ---- 316.50 +1.70 314.80 2075 ---- ---- ---- ---- 320.40 +1.70 318.70 2080 ---- ---- ---- ---- 324.30 +1.70 322.60 2085 ---- ---- ---- ---- 328.20 +1.70 326.50 2090 ---- ---- ---- ---- 332.20 +1.70 330.50 2095 ---- ---- ---- ---- 336.10 +1.70 334.40 2100 ---- ---- ---- ---- 340.10 +1.70 338.40 2105 ---- ---- ---- ---- 344.10 +1.80 342.30 2110 ---- ---- ---- ---- 348.00 +1.70 346.30 2115 ---- ---- ---- ---- 352.00 +1.70 350.30 2120 ---- ---- ---- ---- 356.00 +1.70 354.30 2125 ---- ---- ---- ---- 360.10 +1.80 358.30 2130 ---- ---- ---- ---- 364.10 +1.80 362.30 2140 ---- ---- ---- ---- 372.20 +1.80 370.40 2150 ---- ---- ---- ---- 380.30 +1.80 378.50 2160 ---- ---- ---- ---- 388.50 +1.80 386.70 2170 ---- ---- ---- ---- 396.80 +1.90 394.90 2175 ---- ---- ---- ---- 400.90 +1.90 399.00 2180 ---- ---- ---- ---- 405.00 +1.90 403.10 2190 ---- ---- ---- ---- 413.30 +1.90 411.40 2200 ---- ---- ---- ---- 421.70 +1.90 419.80 2210 ---- ---- ---- ---- 430.10 +1.90 428.20 2220 ---- ---- ---- ---- 438.50 +1.90 436.60 2225 ---- ---- ---- ---- 442.80 +2.00 440.80 2230 ---- ---- ---- ---- 447.00 +2.00 445.00 2250 ---- ---- ---- ---- 464.10 +2.00 462.10 2275 ---- ---- ---- ---- 485.60 +2.00 483.60 2300 ---- ---- ---- ---- 507.40 +2.10 505.30 2325 ---- ---- ---- ---- 529.40 +2.10 527.30 2350 ---- ---- ---- ---- 551.50 +2.10 549.40 2375 ---- ---- ---- ---- 573.90 +2.20 571.70 2400 ---- ---- ---- ---- 596.40 +2.20 594.20 2425 ---- ---- ---- ---- 619.10 +2.30 616.80 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.90 +.10 5.80 1275 ---- ---- ---- ---- 7.30 +.10 7.20 1300 ---- ---- ---- ---- 9.00 +.10 8.90 1325 ---- ---- ---- ---- 11.00 +.10 10.90 1350 ---- ---- ---- ---- 13.30 +.10 13.20 1375 ---- ---- ---- ---- 16.00 +.20 15.80 1400 ---- ---- ---- ---- 19.00 +.20 18.80 1425 ---- ---- ---- ---- 22.50 +.20 22.30 1440 ---- ---- ---- ---- 24.80 +.30 24.50 1450 ---- ---- ---- ---- 26.40 +.30 26.10 1460 ---- ---- ---- ---- 28.10 +.30 27.80 1470 ---- ---- ---- ---- 29.90 +.30 29.60 1475 ---- ---- ---- ---- 30.80 +.30 30.50 1480 ---- ---- ---- ---- 31.70 +.30 31.40 1490 ---- ---- ---- ---- 33.60 +.30 33.30 1500 ---- ---- ---- ---- 35.70 +.40 35.30 1510 ---- ---- ---- ---- 37.80 +.40 37.40 1520 ---- ---- ---- ---- 39.90 +.30 39.60 1525 ---- ---- ---- ---- 41.00 +.30 40.70 1530 ---- ---- ---- ---- 42.20 +.40 41.80 1540 ---- ---- ---- ---- 44.50 +.40 44.10 1545 ---- ---- ---- ---- 45.70 +.40 45.30 1550 ---- ---- ---- ---- 47.00 +.50 46.50 1555 ---- ---- ---- ---- 48.20 +.40 47.80 1560 ---- ---- ---- ---- 49.50 +.50 49.00 1565 ---- ---- ---- ---- 50.70 +.40 50.30 1570 ---- ---- ---- ---- 52.00 +.40 51.60 1575 ---- ---- ---- ---- 53.40 +.50 52.90 1580 ---- ---- ---- ---- 54.70 +.50 54.20 1585 ---- ---- ---- ---- 56.10 +.50 55.60 1590 ---- ---- ---- ---- 57.50 +.50 57.00 1595 ---- ---- ---- ---- 58.90 +.50 58.40 1600 ---- ---- ---- ---- 60.30 +.50 59.80 1605 ---- ---- ---- ---- 61.80 +.60 61.20 1610 ---- ---- ---- ---- 63.20 +.50 62.70 1615 ---- ---- ---- ---- 64.70 +.50 64.20 1620 ---- ---- ---- ---- 66.20 +.50 65.70 1625 ---- ---- ---- ---- 67.70 +.50 67.20 1630 ---- ---- ---- ---- 69.30 +.60 68.70 1635 ---- ---- ---- ---- 70.80 +.50 70.30 1640 ---- ---- ---- ---- 72.40 +.60 71.80 1645 ---- ---- ---- ---- 74.00 +.60 73.40 1650 ---- ---- ---- ---- 75.70 +.60 75.10 1655 ---- ---- ---- ---- 77.30 +.60 76.70 1660 ---- ---- ---- ---- 79.00 +.60 78.40 1665 ---- ---- ---- ---- 80.70 +.60 80.10 1670 ---- ---- ---- ---- 82.40 +.60 81.80 1675 ---- ---- ---- ---- 84.20 +.70 83.50 1680 ---- ---- ---- ---- 86.00 +.70 85.30 1685 ---- ---- ---- ---- 87.80 +.70 87.10 1690 ---- ---- ---- ---- 89.60 +.70 88.90 1695 ---- ---- ---- ---- 91.50 +.80 90.70 1700 ---- ---- ---- ---- 93.40 +.80 92.60 1705 ---- ---- ---- ---- 95.30 +.80 94.50 1710 ---- ---- ---- ---- 97.20 +.70 96.50 1715 ---- ---- ---- ---- 99.20 +.80 98.40 1720 ---- ---- ---- ---- 101.20 +.80 100.40 1725 ---- ---- ---- ---- 103.30 +.80 102.50 1730 ---- ---- ---- ---- 105.40 +.90 104.50 1735 ---- ---- ---- ---- 107.50 +.90 106.60 1740 ---- ---- ---- ---- 109.60 +.80 108.80 1745 ---- ---- ---- ---- 111.80 +.90 110.90 1750 ---- ---- ---- ---- 114.00 +.90 113.10 1755 ---- ---- ---- ---- 116.30 +.90 115.40 1760 ---- ---- ---- ---- 118.60 +.90 117.70 1765 ---- ---- ---- ---- 120.90 +.90 120.00 1770 ---- ---- ---- ---- 123.30 +1.00 122.30 1775 ---- ---- ---- ---- 125.70 +1.00 124.70 1780 ---- ---- ---- ---- 128.10 +.90 127.20 1785 ---- ---- ---- ---- 130.60 +1.00 129.60 1790 ---- ---- ---- ---- 133.10 +.90 132.20 1795 ---- ---- ---- ---- 135.70 +1.00 134.70 1800 ---- ---- ---- ---- 138.30 +1.00 137.30 1805 ---- ---- ---- ---- 141.00 +1.10 139.90 1810 ---- ---- ---- ---- 143.60 +1.00 142.60 1815 ---- ---- ---- ---- 146.40 +1.10 145.30 1820 ---- ---- ---- ---- 149.10 +1.00 148.10 1825 ---- ---- ---- ---- 151.90 +1.10 150.80 1830 ---- ---- ---- ---- 154.70 +1.10 153.60 1835 ---- ---- ---- ---- 157.60 +1.10 156.50 1840 ---- ---- ---- ---- 160.50 +1.10 159.40 1845 ---- ---- ---- ---- 163.40 +1.10 162.30 1850 ---- ---- ---- ---- 166.40 +1.20 165.20 1855 ---- ---- ---- ---- 169.40 +1.20 168.20 1860 ---- ---- ---- ---- 172.40 +1.20 171.20 1865 ---- ---- ---- ---- 175.50 +1.20 174.30 1870 ---- ---- ---- ---- 178.60 +1.20 177.40 1875 ---- ---- ---- ---- 181.70 +1.20 180.50 1880 ---- ---- ---- ---- 184.80 +1.20 183.60 1885 ---- ---- ---- ---- 188.00 +1.30 186.70 1890 ---- ---- ---- ---- 191.20 +1.30 189.90 1895 ---- ---- ---- ---- 194.40 +1.30 193.10 1900 ---- ---- ---- ---- 197.60 +1.20 196.40 1905 ---- ---- ---- ---- 200.90 +1.30 199.60 1910 ---- ---- ---- ---- 204.20 +1.30 202.90 1915 ---- ---- ---- ---- 207.50 +1.30 206.20 1920 ---- ---- ---- ---- 210.80 +1.30 209.50 1925 ---- ---- ---- ---- 214.20 +1.30 212.90 1930 ---- ---- ---- ---- 217.60 +1.40 216.20 1935 ---- ---- ---- ---- 221.00 +1.40 219.60 1940 ---- ---- ---- ---- 224.40 +1.40 223.00 1945 ---- ---- ---- ---- 227.80 +1.30 226.50 1950 ---- ---- ---- ---- 231.30 +1.40 229.90 1955 ---- ---- ---- ---- 234.80 +1.40 233.40 1960 ---- ---- ---- ---- 238.30 +1.40 236.90 1965 ---- ---- ---- ---- 241.80 +1.40 240.40 1970 ---- ---- ---- ---- 245.40 +1.50 243.90 1975 ---- ---- ---- ---- 248.90 +1.40 247.50 1980 ---- ---- ---- ---- 252.50 +1.50 251.00 1985 ---- ---- ---- ---- 256.10 +1.50 254.60 1990 ---- ---- ---- ---- 259.70 +1.50 258.20 1995 ---- ---- ---- ---- 263.30 +1.50 261.80 2000 ---- ---- ---- ---- 267.00 +1.50 265.50 2005 ---- ---- ---- ---- 270.70 +1.60 269.10 2010 ---- ---- ---- ---- 274.30 +1.50 272.80 2015 ---- ---- ---- ---- 278.00 +1.50 276.50 2020 ---- ---- ---- ---- 281.80 +1.60 280.20 2025 ---- ---- ---- ---- 285.50 +1.60 283.90 2030 ---- ---- ---- ---- 289.20 +1.50 287.70 2035 ---- ---- ---- ---- 293.00 +1.60 291.40 2040 ---- ---- ---- ---- 296.80 +1.60 295.20 2045 ---- ---- ---- ---- 300.60 +1.60 299.00 2050 ---- ---- ---- ---- 304.40 +1.60 302.80 2055 ---- ---- ---- ---- 308.20 +1.60 306.60 2060 ---- ---- ---- ---- 312.10 +1.70 310.40 2065 ---- ---- ---- ---- 315.90 +1.60 314.30 2070 ---- ---- ---- ---- 319.80 +1.70 318.10 2075 ---- ---- ---- ---- 323.70 +1.70 322.00 2080 ---- ---- ---- ---- 327.60 +1.70 325.90 2085 ---- ---- ---- ---- 331.50 +1.70 329.80 2090 ---- ---- ---- ---- 335.40 +1.70 333.70 2095 ---- ---- ---- ---- 339.40 +1.80 337.60 2100 ---- ---- ---- ---- 343.30 +1.70 341.60 2105 ---- ---- ---- ---- 347.30 +1.80 345.50 2110 ---- ---- ---- ---- 351.30 +1.80 349.50 2120 ---- ---- ---- ---- 359.30 +1.80 357.50 2125 ---- ---- ---- ---- 363.30 +1.80 361.50 2130 ---- ---- ---- ---- 367.30 +1.80 365.50 2140 ---- ---- ---- ---- 375.40 +1.80 373.60 2150 ---- ---- ---- ---- 383.50 +1.80 381.70 2160 ---- ---- ---- ---- 391.70 +1.80 389.90 2170 ---- ---- ---- ---- 400.00 +1.90 398.10 2175 ---- ---- ---- ---- 404.10 +1.90 402.20 2180 ---- ---- ---- ---- 408.30 +1.90 406.40 2190 ---- ---- ---- ---- 416.60 +1.90 414.70 2200 ---- ---- ---- ---- 424.90 +1.90 423.00 2225 ---- ---- ---- ---- 446.00 +1.90 444.10 2250 ---- ---- ---- ---- 467.40 +2.00 465.40 2275 ---- ---- ---- ---- 488.90 +2.00 486.90 2300 ---- ---- ---- ---- 510.70 +2.10 508.60 2325 ---- ---- ---- ---- 532.70 +2.10 530.60 2350 ---- ---- ---- ---- 554.80 +2.10 552.70 2375 ---- ---- ---- ---- 577.20 +2.20 575.00 2400 ---- ---- ---- ---- 599.70 +2.20 597.50 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 6.20 +.10 6.10 1275 ---- ---- ---- ---- 7.60 UNCH 7.60 1300 ---- ---- ---- ---- 9.40 +.10 9.30 1325 ---- ---- ---- ---- 11.40 +.10 11.30 1350 ---- ---- ---- ---- 13.70 +.10 13.60 1375 ---- ---- ---- ---- 16.40 +.10 16.30 1400 ---- ---- ---- ---- 19.50 +.20 19.30 1425 ---- ---- ---- ---- 23.00 +.20 22.80 1450 ---- ---- ---- ---- 26.90 +.20 26.70 1460 ---- ---- ---- ---- 28.60 +.30 28.30 1470 ---- ---- ---- ---- 30.40 +.30 30.10 1475 ---- ---- ---- ---- 31.30 +.30 31.00 1480 ---- ---- ---- ---- 32.20 +.30 31.90 1490 ---- ---- ---- ---- 34.10 +.30 33.80 1500 ---- ---- ---- ---- 36.10 +.30 35.80 1510 ---- ---- ---- ---- 38.20 +.30 37.90 1520 ---- ---- ---- ---- 40.40 +.40 40.00 1525 ---- ---- ---- ---- 41.50 +.40 41.10 1530 ---- ---- ---- ---- 42.60 +.30 42.30 1540 ---- ---- ---- ---- 45.00 +.40 44.60 1545 ---- ---- ---- ---- 46.20 +.40 45.80 1550 ---- ---- ---- ---- 47.40 +.40 47.00 1555 ---- ---- ---- ---- 48.60 +.40 48.20 1560 ---- ---- ---- ---- 49.90 +.40 49.50 1565 ---- ---- ---- ---- 51.20 +.40 50.80 1570 ---- ---- ---- ---- 52.50 +.40 52.10 1575 ---- ---- ---- ---- 53.80 +.40 53.40 1580 ---- ---- ---- ---- 55.20 +.50 54.70 1585 ---- ---- ---- ---- 56.60 +.50 56.10 1590 ---- ---- ---- ---- 58.00 +.50 57.50 1595 ---- ---- ---- ---- 59.40 +.50 58.90 1600 ---- ---- ---- ---- 60.80 +.50 60.30 1605 ---- ---- ---- ---- 62.30 +.50 61.80 1610 ---- ---- ---- ---- 63.80 +.50 63.30 1615 ---- ---- ---- ---- 65.30 +.50 64.80 1620 ---- ---- ---- ---- 66.80 +.50 66.30 1625 ---- ---- ---- ---- 68.40 +.60 67.80 1630 ---- ---- ---- ---- 70.00 +.60 69.40 1635 ---- ---- ---- ---- 71.60 +.60 71.00 1640 ---- ---- ---- ---- 73.20 +.60 72.60 1645 ---- ---- ---- ---- 74.90 +.60 74.30 1650 ---- ---- ---- ---- 76.60 +.70 75.90 1655 ---- ---- ---- ---- 78.30 +.70 77.60 1660 ---- ---- ---- ---- 80.00 +.70 79.30 1665 ---- ---- ---- ---- 81.70 +.60 81.10 1670 ---- ---- ---- ---- 83.50 +.70 82.80 1675 ---- ---- ---- ---- 85.30 +.70 84.60 1680 ---- ---- ---- ---- 87.10 +.70 86.40 1685 ---- ---- ---- ---- 88.90 +.70 88.20 1690 ---- ---- ---- ---- 90.80 +.80 90.00 1695 ---- ---- ---- ---- 92.60 +.70 91.90 1700 ---- ---- ---- ---- 94.50 +.70 93.80 1705 ---- ---- ---- ---- 96.40 +.70 95.70 1710 ---- ---- ---- ---- 98.40 +.80 97.60 1715 ---- ---- ---- ---- 100.30 +.70 99.60 1720 ---- ---- ---- ---- 102.30 +.80 101.50 1725 ---- ---- ---- ---- 104.30 +.80 103.50 1730 ---- ---- ---- ---- 106.30 +.80 105.50 1735 ---- ---- ---- ---- 108.40 +.80 107.60 1740 ---- ---- ---- ---- 110.50 +.90 109.60 1745 ---- ---- ---- ---- 112.60 +.90 111.70 1750 ---- ---- ---- ---- 114.70 +.80 113.90 1755 ---- ---- ---- ---- 116.90 +.90 116.00 1760 ---- ---- ---- ---- 119.10 +.90 118.20 1765 ---- ---- ---- ---- 121.40 +.90 120.50 1770 ---- ---- ---- ---- 123.70 +1.00 122.70 1775 ---- ---- ---- ---- 126.00 +.90 125.10 1780 ---- ---- ---- ---- 128.30 +.90 127.40 1785 ---- ---- ---- ---- 130.70 +.90 129.80 1790 ---- ---- ---- ---- 133.20 +1.00 132.20 1795 ---- ---- ---- ---- 135.70 +1.00 134.70 1800 ---- ---- ---- ---- 138.20 +1.00 137.20 1805 ---- ---- ---- ---- 140.80 +1.00 139.80 1810 ---- ---- ---- ---- 143.40 +1.10 142.30 1815 ---- ---- ---- ---- 146.00 +1.00 145.00 1820 ---- ---- ---- ---- 148.70 +1.00 147.70 1825 ---- ---- ---- ---- 151.40 +1.00 150.40 1830 ---- ---- ---- ---- 154.20 +1.10 153.10 1835 ---- ---- ---- ---- 157.00 +1.10 155.90 1840 ---- ---- ---- ---- 159.80 +1.10 158.70 1845 ---- ---- ---- ---- 162.70 +1.10 161.60 1850 ---- ---- ---- ---- 165.60 +1.10 164.50 1855 ---- ---- ---- ---- 168.60 +1.20 167.40 1860 ---- ---- ---- ---- 171.50 +1.10 170.40 1865 ---- ---- ---- ---- 174.50 +1.10 173.40 1870 ---- ---- ---- ---- 177.60 +1.20 176.40 1875 ---- ---- ---- ---- 180.70 +1.20 179.50 1880 ---- ---- ---- ---- 183.80 +1.20 182.60 1885 ---- ---- ---- ---- 186.90 +1.20 185.70 1890 ---- ---- ---- ---- 190.00 +1.20 188.80 1895 ---- ---- ---- ---- 193.20 +1.20 192.00 1900 ---- ---- ---- ---- 196.40 +1.20 195.20 1905 ---- ---- ---- ---- 199.70 +1.30 198.40 1910 ---- ---- ---- ---- 202.90 +1.20 201.70 1915 ---- ---- ---- ---- 206.20 +1.30 204.90 1920 ---- ---- ---- ---- 209.50 +1.30 208.20 1925 ---- ---- ---- ---- 212.80 +1.30 211.50 1930 ---- ---- ---- ---- 216.20 +1.30 214.90 1935 ---- ---- ---- ---- 219.50 +1.30 218.20 1940 ---- ---- ---- ---- 222.90 +1.30 221.60 1945 ---- ---- ---- ---- 226.30 +1.30 225.00 1950 ---- ---- ---- ---- 229.80 +1.40 228.40 1955 ---- ---- ---- ---- 233.20 +1.40 231.80 1960 ---- ---- ---- ---- 236.70 +1.40 235.30 1965 ---- ---- ---- ---- 240.20 +1.40 238.80 1970 ---- ---- ---- ---- 243.70 +1.40 242.30 1975 ---- ---- ---- ---- 247.20 +1.40 245.80 1980 ---- ---- ---- ---- 250.70 +1.40 249.30 1985 ---- ---- ---- ---- 254.30 +1.40 252.90 1990 ---- ---- ---- ---- 257.90 +1.50 256.40 1995 ---- ---- ---- ---- 261.50 +1.50 260.00 2000 ---- ---- ---- ---- 265.10 +1.50 263.60 2005 ---- ---- ---- ---- 268.70 +1.50 267.20 2010 ---- ---- ---- ---- 272.40 +1.50 270.90 2015 ---- ---- ---- ---- 276.00 +1.50 274.50 2020 ---- ---- ---- ---- 279.70 +1.50 278.20 2025 ---- ---- ---- ---- 283.40 +1.50 281.90 2030 ---- ---- ---- ---- 287.10 +1.50 285.60 2035 ---- ---- ---- ---- 290.80 +1.50 289.30 2040 ---- ---- ---- ---- 294.60 +1.60 293.00 2045 ---- ---- ---- ---- 298.40 +1.60 296.80 2050 ---- ---- ---- ---- 302.10 +1.60 300.50 2055 ---- ---- ---- ---- 305.90 +1.60 304.30 2060 ---- ---- ---- ---- 309.70 +1.60 308.10 2065 ---- ---- ---- ---- 313.50 +1.60 311.90 2070 ---- ---- ---- ---- 317.40 +1.70 315.70 2075 ---- ---- ---- ---- 321.20 +1.60 319.60 2080 ---- ---- ---- ---- 325.10 +1.70 323.40 2090 ---- ---- ---- ---- 332.80 +1.60 331.20 2100 ---- ---- ---- ---- 340.70 +1.70 339.00 2110 ---- ---- ---- ---- 348.50 +1.70 346.80 2120 ---- ---- ---- ---- 356.40 +1.70 354.70 2125 ---- ---- ---- ---- 360.40 +1.70 358.70 2130 ---- ---- ---- ---- 364.40 +1.70 362.70 2140 ---- ---- ---- ---- 372.40 +1.70 370.70 2150 ---- ---- ---- ---- 380.50 +1.80 378.70 2160 ---- ---- ---- ---- 388.60 +1.80 386.80 2170 ---- ---- ---- ---- 396.80 +1.80 395.00 2175 ---- ---- ---- ---- 400.90 +1.80 399.10 2200 ---- ---- ---- ---- 421.50 +1.80 419.70 2225 ---- ---- ---- ---- 442.40 +1.90 440.50 2250 ---- ---- ---- ---- 463.60 +2.00 461.60 2275 ---- ---- ---- ---- 484.90 +1.90 483.00 2300 ---- ---- ---- ---- 506.50 +2.00 504.50 2325 ---- ---- ---- ---- 528.30 +2.10 526.20 2350 ---- ---- ---- ---- 550.30 +2.10 548.20 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 4.80 UNCH 4.80 1025 ---- ---- ---- ---- 5.50 UNCH 5.50 1050 ---- ---- ---- ---- 6.20 UNCH 6.20 1075 ---- ---- ---- ---- 7.00 UNCH 7.00 1090 ---- ---- ---- ---- 7.60 +.10 7.50 1100 ---- ---- ---- ---- 7.90 UNCH 7.90 1110 ---- ---- ---- ---- 8.30 +.10 8.20 1120 ---- ---- ---- ---- 8.70 +.10 8.60 1125 ---- ---- ---- ---- 8.90 +.10 8.80 1130 ---- ---- ---- ---- 9.10 +.10 9.00 1140 ---- ---- ---- ---- 9.50 UNCH 9.50 1150 ---- ---- ---- ---- 10.00 +.10 9.90 1160 ---- ---- ---- ---- 10.40 +.10 10.30 1170 ---- ---- ---- ---- 10.90 +.10 10.80 1175 ---- ---- ---- ---- 11.10 UNCH 11.10 1180 ---- ---- ---- ---- 11.40 +.10 11.30 1190 ---- ---- ---- ---- 11.90 +.10 11.80 1195 ---- ---- ---- ---- 12.10 UNCH 12.10 1200 ---- ---- ---- ---- 12.40 +.10 12.30 1205 ---- ---- ---- ---- 12.70 +.10 12.60 1210 ---- ---- ---- ---- 12.90 +.10 12.80 1215 ---- ---- ---- ---- 13.20 +.10 13.10 1220 ---- ---- ---- ---- 13.50 +.10 13.40 1225 ---- ---- ---- ---- 13.80 +.10 13.70 1230 ---- ---- ---- ---- 14.10 +.10 14.00 1235 ---- ---- ---- ---- 14.40 +.10 14.30 1240 ---- ---- ---- ---- 14.70 +.10 14.60 1245 ---- ---- ---- ---- 15.00 +.10 14.90 1250 ---- ---- ---- ---- 15.30 +.10 15.20 1255 ---- ---- ---- ---- 15.60 +.10 15.50 1260 ---- ---- ---- ---- 15.90 +.10 15.80 1265 ---- ---- ---- ---- 16.30 +.20 16.10 1270 ---- ---- ---- ---- 16.60 +.10 16.50 1275 ---- ---- ---- ---- 16.90 +.10 16.80 1280 ---- ---- ---- ---- 17.30 +.10 17.20 1285 ---- ---- ---- ---- 17.60 +.10 17.50 1290 ---- ---- ---- ---- 18.00 +.10 17.90 1295 ---- ---- ---- ---- 18.40 +.20 18.20 1300 ---- ---- ---- ---- 18.70 +.10 18.60 1305 ---- ---- ---- ---- 19.10 +.20 18.90 1310 ---- ---- ---- ---- 19.50 +.20 19.30 1315 ---- ---- ---- ---- 19.90 +.20 19.70 1320 ---- ---- ---- ---- 20.30 +.20 20.10 1325 ---- ---- ---- ---- 20.70 +.20 20.50 1330 ---- ---- ---- ---- 21.10 +.20 20.90 1335 ---- ---- ---- ---- 21.50 +.20 21.30 1340 ---- ---- ---- ---- 21.90 +.20 21.70 1345 ---- ---- ---- ---- 22.30 +.20 22.10 1350 ---- ---- ---- ---- 22.80 +.20 22.60 1355 ---- ---- ---- ---- 23.20 +.20 23.00 1360 ---- ---- ---- ---- 23.70 +.20 23.50 1365 ---- ---- ---- ---- 24.10 +.20 23.90 1370 ---- ---- ---- ---- 24.60 +.20 24.40 1375 ---- ---- ---- ---- 25.10 +.20 24.90 1380 ---- ---- ---- ---- 25.60 +.30 25.30 1385 ---- ---- ---- ---- 26.10 +.30 25.80 1390 ---- ---- ---- ---- 26.60 +.30 26.30 1395 ---- ---- ---- ---- 27.10 +.20 26.90 1400 ---- ---- ---- ---- 27.60 +.20 27.40 1405 ---- ---- ---- ---- 28.20 +.30 27.90 1410 ---- ---- ---- ---- 28.70 +.20 28.50 1415 ---- ---- ---- ---- 29.30 +.20 29.10 1420 ---- ---- ---- ---- 29.90 +.20 29.70 1425 ---- ---- ---- ---- 30.50 +.20 30.30 1430 ---- ---- ---- ---- 31.10 +.20 30.90 1435 ---- ---- ---- ---- 31.80 +.30 31.50 1440 ---- ---- ---- ---- 32.40 +.20 32.20 1445 ---- ---- ---- ---- 33.10 +.30 32.80 1450 ---- ---- ---- ---- 33.80 +.30 33.50 1455 ---- ---- ---- ---- 34.50 +.30 34.20 1460 ---- ---- ---- ---- 35.30 +.30 35.00 1465 ---- ---- ---- ---- 36.00 +.30 35.70 1470 ---- ---- ---- ---- 36.80 +.30 36.50 1475 ---- ---- ---- ---- 37.60 +.40 37.20 1480 ---- ---- ---- ---- 38.40 +.40 38.00 1485 ---- ---- ---- ---- 39.20 +.30 38.90 1490 ---- ---- ---- ---- 40.00 +.30 39.70 1495 ---- ---- ---- ---- 40.90 +.30 40.60 1500 ---- ---- ---- ---- 41.80 +.40 41.40 1505 ---- ---- ---- ---- 42.70 +.40 42.30 1510 ---- ---- ---- ---- 43.60 +.30 43.30 1515 ---- ---- ---- ---- 44.60 +.40 44.20 1520 ---- ---- ---- ---- 45.50 +.30 45.20 1525 ---- ---- ---- ---- 46.50 +.40 46.10 1530 ---- ---- ---- ---- 47.60 +.40 47.20 1535 ---- ---- ---- ---- 48.60 +.40 48.20 1540 ---- ---- ---- ---- 49.60 +.40 49.20 1545 ---- ---- ---- ---- 50.70 +.40 50.30 1550 ---- ---- ---- ---- 51.80 +.40 51.40 1555 ---- ---- ---- ---- 53.00 +.50 52.50 1560 ---- ---- ---- ---- 54.10 +.40 53.70 1565 ---- ---- ---- ---- 55.30 +.50 54.80 1570 ---- ---- ---- ---- 56.50 +.50 56.00 1575 ---- ---- ---- ---- 57.70 +.50 57.20 1580 ---- ---- ---- ---- 58.90 +.50 58.40 1585 ---- ---- ---- ---- 60.20 +.50 59.70 1590 ---- ---- ---- ---- 61.50 +.50 61.00 1595 ---- ---- ---- ---- 62.80 +.50 62.30 1600 ---- ---- ---- ---- 64.10 +.50 63.60 1605 ---- ---- ---- ---- 65.50 +.60 64.90 1610 ---- ---- ---- ---- 66.80 +.50 66.30 1615 ---- ---- ---- ---- 68.30 +.60 67.70 1620 ---- ---- ---- ---- 69.70 +.60 69.10 1625 ---- ---- ---- ---- 71.10 +.50 70.60 1630 ---- ---- ---- ---- 72.60 +.60 72.00 1635 ---- ---- ---- ---- 74.10 +.60 73.50 1640 ---- ---- ---- ---- 75.60 +.60 75.00 1645 ---- ---- ---- ---- 77.20 +.60 76.60 1650 ---- ---- ---- ---- 78.80 +.70 78.10 1655 ---- ---- ---- ---- 80.40 +.70 79.70 1660 ---- ---- ---- ---- 82.00 +.70 81.30 1665 ---- ---- ---- ---- 83.60 +.60 83.00 1670 ---- ---- ---- ---- 85.30 +.70 84.60 1675 ---- ---- ---- ---- 87.00 +.70 86.30 1680 ---- ---- ---- ---- 88.80 +.70 88.10 1685 ---- ---- ---- ---- 90.50 +.70 89.80 1690 ---- ---- ---- ---- 92.30 +.70 91.60 1695 ---- ---- ---- ---- 94.20 +.80 93.40 1700 ---- ---- ---- ---- 96.00 +.70 95.30 1705 ---- ---- ---- ---- 97.90 +.80 97.10 1710 ---- ---- ---- ---- 99.80 +.70 99.10 1715 ---- ---- ---- ---- 101.80 +.80 101.00 1720 ---- ---- ---- ---- 103.80 +.80 103.00 1725 ---- ---- ---- ---- 105.80 +.80 105.00 1730 ---- ---- ---- ---- 107.90 +.90 107.00 1735 ---- ---- ---- ---- 110.00 +.90 109.10 1740 ---- ---- ---- ---- 112.10 +.90 111.20 1745 ---- ---- ---- ---- 114.20 +.80 113.40 1750 ---- ---- ---- ---- 116.50 +.90 115.60 1755 ---- ---- ---- ---- 118.70 +.90 117.80 1760 ---- ---- ---- ---- 121.00 +.90 120.10 1765 ---- ---- ---- ---- 123.30 +.90 122.40 1770 ---- ---- ---- ---- 125.60 +.90 124.70 1775 ---- ---- ---- ---- 128.00 +.90 127.10 1780 ---- ---- ---- ---- 130.50 +1.00 129.50 1785 ---- ---- ---- ---- 132.90 +.90 132.00 1790 ---- ---- ---- ---- 135.50 +1.00 134.50 1795 ---- ---- ---- ---- 138.00 +1.00 137.00 1800 ---- ---- ---- ---- 140.60 +1.00 139.60 1805 ---- ---- ---- ---- 143.30 +1.10 142.20 1810 ---- ---- ---- ---- 145.90 +1.00 144.90 1815 ---- ---- ---- ---- 148.60 +1.00 147.60 1820 ---- ---- ---- ---- 151.40 +1.10 150.30 1825 ---- ---- ---- ---- 154.20 +1.10 153.10 1830 ---- ---- ---- ---- 157.00 +1.10 155.90 1835 ---- ---- ---- ---- 159.90 +1.10 158.80 1840 ---- ---- ---- ---- 162.80 +1.10 161.70 1845 ---- ---- ---- ---- 165.70 +1.10 164.60 1850 ---- ---- ---- ---- 168.70 +1.20 167.50 1855 ---- ---- ---- ---- 171.70 +1.20 170.50 1860 ---- ---- ---- ---- 174.70 +1.20 173.50 1865 ---- ---- ---- ---- 177.70 +1.10 176.60 1870 ---- ---- ---- ---- 180.80 +1.20 179.60 1875 ---- ---- ---- ---- 183.90 +1.20 182.70 1880 ---- ---- ---- ---- 187.10 +1.20 185.90 1885 ---- ---- ---- ---- 190.20 +1.20 189.00 1890 ---- ---- ---- ---- 193.40 +1.20 192.20 1895 ---- ---- ---- ---- 196.60 +1.20 195.40 1900 ---- ---- ---- ---- 199.90 +1.30 198.60 1905 ---- ---- ---- ---- 203.10 +1.20 201.90 1910 ---- ---- ---- ---- 206.40 +1.30 205.10 1915 ---- ---- ---- ---- 209.70 +1.30 208.40 1920 ---- ---- ---- ---- 213.10 +1.40 211.70 1925 ---- ---- ---- ---- 216.40 +1.30 215.10 1930 ---- ---- ---- ---- 219.80 +1.40 218.40 1935 ---- ---- ---- ---- 223.10 +1.30 221.80 1940 ---- ---- ---- ---- 226.50 +1.30 225.20 1945 ---- ---- ---- ---- 230.00 +1.40 228.60 1950 ---- ---- ---- ---- 233.40 +1.40 232.00 1955 ---- ---- ---- ---- 236.80 +1.30 235.50 1960 ---- ---- ---- ---- 240.30 +1.40 238.90 1965 ---- ---- ---- ---- 243.80 +1.40 242.40 1970 ---- ---- ---- ---- 247.30 +1.40 245.90 1975 ---- ---- ---- ---- 250.80 +1.40 249.40 1980 ---- ---- ---- ---- 254.40 +1.50 252.90 1985 ---- ---- ---- ---- 257.90 +1.40 256.50 1990 ---- ---- ---- ---- 261.50 +1.50 260.00 1995 ---- ---- ---- ---- 265.10 +1.50 263.60 2000 ---- ---- ---- ---- 268.70 +1.50 267.20 2005 ---- ---- ---- ---- 272.30 +1.50 270.80 2010 ---- ---- ---- ---- 276.00 +1.50 274.50 2015 ---- ---- ---- ---- 279.60 +1.50 278.10 2020 ---- ---- ---- ---- 283.30 +1.50 281.80 2025 ---- ---- ---- ---- 287.00 +1.60 285.40 2030 ---- ---- ---- ---- 290.70 +1.60 289.10 2035 ---- ---- ---- ---- 294.40 +1.60 292.80 2040 ---- ---- ---- ---- 298.10 +1.50 296.60 2045 ---- ---- ---- ---- 301.90 +1.60 300.30 2050 ---- ---- ---- ---- 305.60 +1.60 304.00 2055 ---- ---- ---- ---- 309.40 +1.60 307.80 2060 ---- ---- ---- ---- 313.20 +1.60 311.60 2065 ---- ---- ---- ---- 317.00 +1.60 315.40 2070 ---- ---- ---- ---- 320.80 +1.60 319.20 2075 ---- ---- ---- ---- 324.70 +1.70 323.00 2080 ---- ---- ---- ---- 328.50 +1.60 326.90 2085 ---- ---- ---- ---- 332.40 +1.70 330.70 2090 ---- ---- ---- ---- 336.30 +1.70 334.60 2095 ---- ---- ---- ---- 340.10 +1.60 338.50 2100 ---- ---- ---- ---- 344.00 +1.60 342.40 2105 ---- ---- ---- ---- 348.00 +1.70 346.30 2110 ---- ---- ---- ---- 351.90 +1.70 350.20 2115 ---- ---- ---- ---- 355.80 +1.70 354.10 2120 ---- ---- ---- ---- 359.80 +1.70 358.10 2125 ---- ---- ---- ---- 363.80 +1.80 362.00 2130 ---- ---- ---- ---- 367.70 +1.70 366.00 2135 ---- ---- ---- ---- 371.70 +1.70 370.00 2140 ---- ---- ---- ---- 375.70 +1.70 374.00 2145 ---- ---- ---- ---- 379.70 +1.70 378.00 2150 ---- ---- ---- ---- 383.80 +1.80 382.00 2155 ---- ---- ---- ---- 387.80 +1.80 386.00 2160 ---- ---- ---- ---- 391.80 +1.80 390.00 2165 ---- ---- ---- ---- 395.90 +1.80 394.10 2170 ---- ---- ---- ---- 400.00 +1.80 398.20 2175 ---- ---- ---- ---- 404.10 +1.90 402.20 2180 ---- ---- ---- ---- 408.20 +1.90 406.30 2185 ---- ---- ---- ---- 412.30 +1.90 410.40 2190 ---- ---- ---- ---- 416.40 +1.90 414.50 2195 ---- ---- ---- ---- 420.50 +1.90 418.60 2200 ---- ---- ---- ---- 424.60 +1.80 422.80 2205 ---- ---- ---- ---- 428.80 +1.90 426.90 2210 ---- ---- ---- ---- 432.90 +1.90 431.00 2215 ---- ---- ---- ---- 437.10 +1.90 435.20 2220 ---- ---- ---- ---- 441.30 +1.90 439.40 2225 ---- ---- ---- ---- 445.50 +2.00 443.50 2230 ---- ---- ---- ---- 449.60 +1.90 447.70 2235 ---- ---- ---- ---- 453.80 +1.90 451.90 2240 ---- ---- ---- ---- 458.10 +2.00 456.10 2245 ---- ---- ---- ---- 462.30 +2.00 460.30 2250 ---- ---- ---- ---- 466.50 +1.90 464.60 2255 ---- ---- ---- ---- 470.80 +2.00 468.80 2260 ---- ---- ---- ---- 475.00 +2.00 473.00 2265 ---- ---- ---- ---- 479.30 +2.00 477.30 2270 ---- ---- ---- ---- 483.50 +2.00 481.50 2275 ---- ---- ---- ---- 487.80 +2.00 485.80 2280 ---- ---- ---- ---- 492.10 +2.00 490.10 2285 ---- ---- ---- ---- 496.40 +2.00 494.40 2290 ---- ---- ---- ---- 500.70 +2.00 498.70 2295 ---- ---- ---- ---- 505.00 +2.00 503.00 2300 ---- ---- ---- ---- 509.30 +2.00 507.30 2305 ---- ---- ---- ---- 513.60 +2.00 511.60 2310 ---- ---- ---- ---- 518.00 +2.10 515.90 2315 ---- ---- ---- ---- 522.30 +2.00 520.30 2320 ---- ---- ---- ---- 526.60 +2.00 524.60 2325 ---- ---- ---- ---- 531.00 +2.10 528.90 2330 ---- ---- ---- ---- 535.40 +2.10 533.30 2335 ---- ---- ---- ---- 539.70 +2.00 537.70 2340 ---- ---- ---- ---- 544.10 +2.10 542.00 2345 ---- ---- ---- ---- 548.50 +2.10 546.40 2350 ---- ---- ---- ---- 552.90 +2.10 550.80 2355 ---- ---- ---- ---- 557.30 +2.10 555.20 2360 ---- ---- ---- ---- 561.70 +2.10 559.60 2370 ---- ---- ---- ---- 570.50 +2.10 568.40 2375 ---- ---- ---- ---- 575.00 +2.20 572.80 2380 ---- ---- ---- ---- 579.40 +2.10 577.30 2390 ---- ---- ---- ---- 588.30 +2.20 586.10 2400 ---- ---- ---- ---- 597.20 +2.20 595.00 2410 ---- ---- ---- ---- 606.10 +2.10 604.00 2420 ---- ---- ---- ---- 615.10 +2.20 612.90 2425 ---- ---- ---- ---- 619.60 +2.20 617.40 2430 ---- ---- ---- ---- 624.10 +2.20 621.90 2440 ---- ---- ---- ---- 633.10 +2.20 630.90 2450 ---- ---- ---- ---- 642.10 +2.20 639.90 2460 ---- ---- ---- ---- 651.20 +2.20 649.00 2475 ---- ---- ---- ---- 664.80 +2.20 662.60 2500 ---- ---- ---- ---- 687.60 +2.20 685.40 2525 ---- ---- ---- ---- 710.60 +2.30 708.30 2550 ---- ---- ---- ---- 733.60 +2.30 731.30 2575 ---- ---- ---- ---- 756.80 +2.30 754.50 2600 ---- ---- ---- ---- 780.10 +2.40 777.70 2625 ---- ---- ---- ---- 803.50 +2.40 801.10 2650 ---- ---- ---- ---- 827.00 +2.40 824.60 900 ---- ---- ---- ---- 2.80 UNCH 2.80 925 ---- ---- ---- ---- 3.20 UNCH 3.20 950 ---- ---- ---- ---- 3.70 UNCH 3.70 975 ---- ---- ---- ---- 4.20 UNCH 4.20 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 10.00 +.10 9.90 1300 ---- ---- ---- ---- 12.00 +.10 11.90 1325 ---- ---- ---- ---- 14.30 +.10 14.20 1350 ---- ---- ---- ---- 16.90 +.20 16.70 1375 ---- ---- ---- ---- 19.80 +.10 19.70 1400 ---- ---- ---- ---- 23.10 +.20 22.90 1425 ---- ---- ---- ---- 26.80 +.20 26.60 1450 ---- ---- ---- ---- 31.00 +.30 30.70 1470 ---- ---- ---- ---- 34.60 +.30 34.30 1475 ---- ---- ---- ---- 35.50 +.30 35.20 1480 ---- ---- ---- ---- 36.50 +.30 36.20 1490 ---- ---- ---- ---- 38.50 +.40 38.10 1500 ---- ---- ---- ---- 40.50 +.30 40.20 1510 ---- ---- ---- ---- 42.60 +.30 42.30 1520 ---- ---- ---- ---- 44.90 +.40 44.50 1525 ---- ---- ---- ---- 46.00 ---- ---- 1530 ---- ---- ---- ---- 47.10 +.40 46.70 1540 ---- ---- ---- ---- 49.50 +.40 49.10 1550 ---- ---- ---- ---- 52.00 +.50 51.50 1560 ---- ---- ---- ---- 54.50 +.50 54.00 1565 ---- ---- ---- ---- 55.80 +.50 55.30 1570 ---- ---- ---- ---- 57.10 +.50 56.60 1575 ---- ---- ---- ---- 58.40 +.40 58.00 1580 ---- ---- ---- ---- 59.80 +.50 59.30 1585 ---- ---- ---- ---- 61.20 +.50 60.70 1590 ---- ---- ---- ---- 62.60 +.50 62.10 1595 ---- ---- ---- ---- 64.00 +.50 63.50 1600 ---- ---- ---- ---- 65.40 +.50 64.90 1605 ---- ---- ---- ---- 66.90 +.50 66.40 1610 ---- ---- ---- ---- 68.40 +.60 67.80 1615 ---- ---- ---- ---- 69.90 +.60 69.30 1620 ---- ---- ---- ---- 71.40 +.60 70.80 1625 ---- ---- ---- ---- 73.00 +.60 72.40 1630 ---- ---- ---- ---- 74.50 +.60 73.90 1635 ---- ---- ---- ---- 76.10 +.60 75.50 1640 ---- ---- ---- ---- 77.70 +.60 77.10 1645 ---- ---- ---- ---- 79.40 +.60 78.80 1650 ---- ---- ---- ---- 81.00 +.60 80.40 1655 ---- ---- ---- ---- 82.70 +.60 82.10 1660 ---- ---- ---- ---- 84.40 +.60 83.80 1665 ---- ---- ---- ---- 86.10 +.60 85.50 1670 ---- ---- ---- ---- 87.90 +.70 87.20 1675 ---- ---- ---- ---- 89.60 +.60 89.00 1680 ---- ---- ---- ---- 91.40 +.70 90.70 1685 ---- ---- ---- ---- 93.20 +.70 92.50 1690 ---- ---- ---- ---- 95.10 +.70 94.40 1695 ---- ---- ---- ---- 96.90 +.70 96.20 1700 ---- ---- ---- ---- 98.80 +.70 98.10 1705 ---- ---- ---- ---- 100.70 +.70 100.00 1710 ---- ---- ---- ---- 102.60 +.70 101.90 1715 ---- ---- ---- ---- 104.60 +.80 103.80 1720 ---- ---- ---- ---- 106.50 +.70 105.80 1725 ---- ---- ---- ---- 108.50 +.80 107.70 1730 ---- ---- ---- ---- 110.60 +.90 109.70 1735 ---- ---- ---- ---- 112.60 +.80 111.80 1740 ---- ---- ---- ---- 114.70 +.90 113.80 1745 ---- ---- ---- ---- 116.80 +.90 115.90 1750 ---- ---- ---- ---- 118.90 +.80 118.10 1755 ---- ---- ---- ---- 121.10 +.90 120.20 1760 ---- ---- ---- ---- 123.30 +.90 122.40 1765 ---- ---- ---- ---- 125.60 +.90 124.70 1770 ---- ---- ---- ---- 127.90 +1.00 126.90 1775 ---- ---- ---- ---- 130.20 +.90 129.30 1780 ---- ---- ---- ---- 132.50 +.90 131.60 1785 ---- ---- ---- ---- 134.90 +.90 134.00 1790 ---- ---- ---- ---- 137.40 +1.00 136.40 1795 ---- ---- ---- ---- 139.90 +1.00 138.90 1800 ---- ---- ---- ---- 142.40 +1.00 141.40 1805 ---- ---- ---- ---- 145.00 +1.00 144.00 1810 ---- ---- ---- ---- 147.60 +1.00 146.60 1815 ---- ---- ---- ---- 150.30 +1.00 149.30 1820 ---- ---- ---- ---- 153.00 +1.00 152.00 1825 ---- ---- ---- ---- 155.80 +1.10 154.70 1830 ---- ---- ---- ---- 158.60 +1.10 157.50 1835 ---- ---- ---- ---- 161.40 +1.10 160.30 1840 ---- ---- ---- ---- 164.20 +1.00 163.20 1845 ---- ---- ---- ---- 167.10 +1.10 166.00 1850 ---- ---- ---- ---- 170.10 +1.20 168.90 1855 ---- ---- ---- ---- 173.00 +1.10 171.90 1860 ---- ---- ---- ---- 176.00 +1.10 174.90 1865 ---- ---- ---- ---- 179.00 +1.10 177.90 1870 ---- ---- ---- ---- 182.00 +1.10 180.90 1875 ---- ---- ---- ---- 185.10 +1.20 183.90 1880 ---- ---- ---- ---- 188.20 +1.20 187.00 1885 ---- ---- ---- ---- 191.30 +1.20 190.10 1890 ---- ---- ---- ---- 194.40 +1.20 193.20 1895 ---- ---- ---- ---- 197.50 +1.20 196.30 1900 ---- ---- ---- ---- 200.70 +1.20 199.50 1905 ---- ---- ---- ---- 203.90 +1.30 202.60 1910 ---- ---- ---- ---- 207.10 +1.30 205.80 1915 ---- ---- ---- ---- 210.30 +1.30 209.00 1920 ---- ---- ---- ---- 213.50 +1.30 212.20 1925 ---- ---- ---- ---- 216.70 +1.30 215.40 1930 ---- ---- ---- ---- 220.00 +1.30 218.70 1935 ---- ---- ---- ---- 223.30 +1.30 222.00 1940 ---- ---- ---- ---- 226.60 +1.40 225.20 1945 ---- ---- ---- ---- 229.90 +1.30 228.60 1950 ---- ---- ---- ---- 233.20 +1.30 231.90 1955 ---- ---- ---- ---- 236.60 +1.40 235.20 1960 ---- ---- ---- ---- 239.90 +1.30 238.60 1965 ---- ---- ---- ---- 243.30 +1.40 241.90 1970 ---- ---- ---- ---- 246.70 +1.40 245.30 1975 ---- ---- ---- ---- 250.20 +1.50 248.70 1980 ---- ---- ---- ---- 253.60 +1.40 252.20 1985 ---- ---- ---- ---- 257.00 +1.40 255.60 1990 ---- ---- ---- ---- 260.50 +1.40 259.10 1995 ---- ---- ---- ---- 264.00 +1.50 262.50 2000 ---- ---- ---- ---- 267.50 +1.50 266.00 2005 ---- ---- ---- ---- 271.00 +1.50 269.50 2010 ---- ---- ---- ---- 274.60 +1.50 273.10 2015 ---- ---- ---- ---- 278.10 +1.50 276.60 2020 ---- ---- ---- ---- 281.70 +1.50 280.20 2025 ---- ---- ---- ---- 285.30 ---- ---- 2030 ---- ---- ---- ---- 288.90 +1.60 287.30 2035 ---- ---- ---- ---- 292.50 ---- ---- 2040 ---- ---- ---- ---- 296.10 +1.60 294.50 2045 ---- ---- ---- ---- 299.70 ---- ---- 2050 ---- ---- ---- ---- 303.40 +1.60 301.80 2060 ---- ---- ---- ---- 310.80 +1.60 309.20 2070 ---- ---- ---- ---- 318.20 +1.60 316.60 2075 ---- ---- ---- ---- 321.90 +1.60 320.30 2080 ---- ---- ---- ---- 325.70 +1.70 324.00 2090 ---- ---- ---- ---- 333.20 +1.60 331.60 2100 ---- ---- ---- ---- 340.80 +1.70 339.10 2110 ---- ---- ---- ---- 348.50 +1.70 346.80 2120 ---- ---- ---- ---- 356.20 ---- ---- 2125 ---- ---- ---- ---- 360.00 +1.70 358.30 2130 ---- ---- ---- ---- 363.90 ---- ---- 2140 ---- ---- ---- ---- 371.70 ---- ---- 2150 ---- ---- ---- ---- 379.60 +1.80 377.80 2175 ---- ---- ---- ---- 399.40 +1.80 397.60 2200 ---- ---- ---- ---- 419.60 +1.90 417.70 2225 ---- ---- ---- ---- 440.00 +2.00 438.00 2250 ---- ---- ---- ---- 460.60 +1.90 458.70 2275 ---- ---- ---- ---- 481.50 +2.00 479.50 2300 ---- ---- ---- ---- 502.60 +2.00 500.60 2325 ---- ---- ---- ---- 524.00 ---- ---- 2350 ---- ---- ---- ---- 545.50 ---- ---- OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 9.80 +.10 9.70 1025 ---- ---- ---- ---- 10.80 UNCH 10.80 1050 ---- ---- ---- ---- 12.00 +.10 11.90 1075 ---- ---- ---- ---- 13.20 +.10 13.10 1100 ---- ---- ---- ---- 14.50 +.10 14.40 1125 ---- ---- ---- ---- 15.90 +.10 15.80 1130 ---- ---- ---- ---- 16.20 +.10 16.10 1140 ---- ---- ---- ---- 16.80 +.10 16.70 1150 ---- ---- ---- ---- 17.40 +.10 17.30 1160 ---- ---- ---- ---- 18.00 +.10 17.90 1170 ---- ---- ---- ---- 18.70 +.20 18.50 1175 ---- ---- ---- ---- 19.00 +.10 18.90 1180 ---- ---- ---- ---- 19.30 +.10 19.20 1190 ---- ---- ---- ---- 20.00 +.10 19.90 1200 ---- ---- ---- ---- 20.70 +.10 20.60 1210 ---- ---- ---- ---- 21.40 +.10 21.30 1220 ---- ---- ---- ---- 22.10 +.10 22.00 1225 ---- ---- ---- ---- 22.50 +.10 22.40 1230 ---- ---- ---- ---- 22.90 +.20 22.70 1235 ---- ---- ---- ---- 23.30 +.20 23.10 1240 ---- ---- ---- ---- 23.70 +.20 23.50 1245 ---- ---- ---- ---- 24.10 +.20 23.90 1250 ---- ---- ---- ---- 24.50 +.20 24.30 1255 ---- ---- ---- ---- 24.90 +.20 24.70 1260 ---- ---- ---- ---- 25.30 +.20 25.10 1265 ---- ---- ---- ---- 25.70 +.20 25.50 1270 ---- ---- ---- ---- 26.10 +.20 25.90 1275 ---- ---- ---- ---- 26.50 +.20 26.30 1280 ---- ---- ---- ---- 26.90 +.10 26.80 1285 ---- ---- ---- ---- 27.40 +.20 27.20 1290 ---- ---- ---- ---- 27.80 +.20 27.60 1295 ---- ---- ---- ---- 28.30 +.20 28.10 1300 ---- ---- ---- ---- 28.70 +.20 28.50 1305 ---- ---- ---- ---- 29.20 +.20 29.00 1310 ---- ---- ---- ---- 29.60 +.20 29.40 1315 ---- ---- ---- ---- 30.10 +.20 29.90 1320 ---- ---- ---- ---- 30.60 +.20 30.40 1325 ---- ---- ---- ---- 31.00 +.20 30.80 1330 ---- ---- ---- ---- 31.50 +.20 31.30 1335 ---- ---- ---- ---- 32.00 +.20 31.80 1340 ---- ---- ---- ---- 32.50 +.20 32.30 1345 ---- ---- ---- ---- 33.00 +.20 32.80 1350 ---- ---- ---- ---- 33.50 +.20 33.30 1355 ---- ---- ---- ---- 34.00 +.20 33.80 1360 ---- ---- ---- ---- 34.60 +.30 34.30 1365 ---- ---- ---- ---- 35.10 +.30 34.80 1370 ---- ---- ---- ---- 35.60 +.20 35.40 1375 ---- ---- ---- ---- 36.20 +.30 35.90 1380 ---- ---- ---- ---- 36.70 +.20 36.50 1385 ---- ---- ---- ---- 37.30 +.30 37.00 1390 ---- ---- ---- ---- 37.80 +.20 37.60 1395 ---- ---- ---- ---- 38.40 +.30 38.10 1400 ---- ---- ---- ---- 39.00 +.30 38.70 1405 ---- ---- ---- ---- 39.60 +.30 39.30 1410 ---- ---- ---- ---- 40.20 +.30 39.90 1415 ---- ---- ---- ---- 40.80 +.30 40.50 1420 ---- ---- ---- ---- 41.50 +.30 41.20 1425 ---- ---- ---- ---- 42.10 +.30 41.80 1430 ---- ---- ---- ---- 42.80 +.30 42.50 1435 ---- ---- ---- ---- 43.40 +.30 43.10 1440 ---- ---- ---- ---- 44.10 +.30 43.80 1445 ---- ---- ---- ---- 44.80 +.30 44.50 1450 ---- ---- ---- ---- 45.50 +.30 45.20 1455 ---- ---- ---- ---- 46.30 +.30 46.00 1460 ---- ---- ---- ---- 47.00 +.30 46.70 1465 ---- ---- ---- ---- 47.80 +.30 47.50 1470 ---- ---- ---- ---- 48.60 +.30 48.30 1475 ---- ---- ---- ---- 49.40 +.30 49.10 1480 ---- ---- ---- ---- 50.30 +.40 49.90 1485 ---- ---- ---- ---- 51.10 +.30 50.80 1490 ---- ---- ---- ---- 52.00 +.40 51.60 1495 ---- ---- ---- ---- 52.90 +.40 52.50 1500 ---- ---- ---- ---- 53.80 +.40 53.40 1505 ---- ---- ---- ---- 54.80 +.40 54.40 1510 ---- ---- ---- ---- 55.70 +.40 55.30 1515 ---- ---- ---- ---- 56.70 +.40 56.30 1520 ---- ---- ---- ---- 57.70 +.40 57.30 1525 ---- ---- ---- ---- 58.70 +.40 58.30 1530 ---- ---- ---- ---- 59.80 +.50 59.30 1535 ---- ---- ---- ---- 60.80 +.40 60.40 1540 ---- ---- ---- ---- 61.90 +.40 61.50 1545 ---- ---- ---- ---- 63.00 +.40 62.60 1550 ---- ---- ---- ---- 64.20 +.50 63.70 1555 ---- ---- ---- ---- 65.30 +.50 64.80 1560 ---- ---- ---- ---- 66.50 +.50 66.00 1565 ---- ---- ---- ---- 67.70 +.50 67.20 1570 ---- ---- ---- ---- 68.90 +.50 68.40 1575 ---- ---- ---- ---- 70.10 +.50 69.60 1580 ---- ---- ---- ---- 71.40 +.60 70.80 1585 ---- ---- ---- ---- 72.60 +.50 72.10 1590 ---- ---- ---- ---- 73.90 +.50 73.40 1595 ---- ---- ---- ---- 75.20 +.50 74.70 1600 ---- ---- ---- ---- 76.60 +.60 76.00 1605 ---- ---- ---- ---- 77.90 +.50 77.40 1610 ---- ---- ---- ---- 79.30 +.60 78.70 1615 ---- ---- ---- ---- 80.70 +.60 80.10 1620 ---- ---- ---- ---- 82.10 +.60 81.50 1625 ---- ---- ---- ---- 83.50 +.60 82.90 1630 ---- ---- ---- ---- 85.00 +.60 84.40 1635 ---- ---- ---- ---- 86.50 +.60 85.90 1640 ---- ---- ---- ---- 88.00 +.70 87.30 1645 ---- ---- ---- ---- 89.50 +.70 88.80 1650 ---- ---- ---- ---- 91.00 +.60 90.40 1655 ---- ---- ---- ---- 92.60 +.70 91.90 1660 ---- ---- ---- ---- 94.10 +.60 93.50 1665 ---- ---- ---- ---- 95.70 +.70 95.00 1670 ---- ---- ---- ---- 97.30 +.70 96.60 1675 ---- ---- ---- ---- 98.90 +.70 98.20 1680 ---- ---- ---- ---- 100.60 +.70 99.90 1685 ---- ---- ---- ---- 102.20 +.70 101.50 1690 ---- ---- ---- ---- 103.90 +.70 103.20 1695 ---- ---- ---- ---- 105.60 +.70 104.90 1700 ---- ---- ---- ---- 107.40 +.80 106.60 1705 ---- ---- ---- ---- 109.10 +.70 108.40 1710 ---- ---- ---- ---- 110.90 +.80 110.10 1715 ---- ---- ---- ---- 112.70 +.80 111.90 1720 ---- ---- ---- ---- 114.50 +.80 113.70 1725 ---- ---- ---- ---- 116.40 +.80 115.60 1730 ---- ---- ---- ---- 118.30 +.90 117.40 1735 ---- ---- ---- ---- 120.20 +.90 119.30 1740 ---- ---- ---- ---- 122.10 +.80 121.30 1745 ---- ---- ---- ---- 124.00 +.80 123.20 1750 ---- ---- ---- ---- 126.00 +.80 125.20 1755 ---- ---- ---- ---- 128.00 +.80 127.20 1760 ---- ---- ---- ---- 130.10 +.90 129.20 1765 ---- ---- ---- ---- 132.20 +.90 131.30 1770 ---- ---- ---- ---- 134.30 +.90 133.40 1775 ---- ---- ---- ---- 136.40 +.90 135.50 1780 ---- ---- ---- ---- 138.60 +.90 137.70 1785 ---- ---- ---- ---- 140.80 +.90 139.90 1790 ---- ---- ---- ---- 143.10 +1.00 142.10 1795 ---- ---- ---- ---- 145.30 +.90 144.40 1800 ---- ---- ---- ---- 147.60 +.90 146.70 1805 ---- ---- ---- ---- 150.00 +1.00 149.00 1810 ---- ---- ---- ---- 152.40 +1.00 151.40 1815 ---- ---- ---- ---- 154.80 +1.00 153.80 1820 ---- ---- ---- ---- 157.30 +1.00 156.30 1825 ---- ---- ---- ---- 159.80 +1.10 158.70 1830 ---- ---- ---- ---- 162.30 +1.00 161.30 1835 ---- ---- ---- ---- 164.90 +1.10 163.80 1840 ---- ---- ---- ---- 167.50 +1.10 166.40 1845 ---- ---- ---- ---- 170.20 +1.10 169.10 1850 ---- ---- ---- ---- 172.80 +1.00 171.80 1855 ---- ---- ---- ---- 175.60 +1.10 174.50 1860 ---- ---- ---- ---- 178.30 +1.10 177.20 1865 ---- ---- ---- ---- 181.10 +1.10 180.00 1870 ---- ---- ---- ---- 184.00 +1.20 182.80 1875 ---- ---- ---- ---- 186.80 +1.10 185.70 1880 ---- ---- ---- ---- 189.70 +1.10 188.60 1885 ---- ---- ---- ---- 192.70 +1.20 191.50 1890 ---- ---- ---- ---- 195.60 +1.20 194.40 1895 ---- ---- ---- ---- 198.60 +1.20 197.40 1900 ---- ---- ---- ---- 201.60 +1.20 200.40 1905 ---- ---- ---- ---- 204.70 +1.20 203.50 1910 ---- ---- ---- ---- 207.80 +1.20 206.60 1915 ---- ---- ---- ---- 210.90 +1.20 209.70 1920 ---- ---- ---- ---- 214.10 +1.30 212.80 1925 ---- ---- ---- ---- 217.20 +1.20 216.00 1930 ---- ---- ---- ---- 220.40 +1.20 219.20 1935 ---- ---- ---- ---- 223.70 +1.30 222.40 1940 ---- ---- ---- ---- 226.90 +1.30 225.60 1945 ---- ---- ---- ---- 230.20 +1.30 228.90 1950 ---- ---- ---- ---- 233.50 +1.30 232.20 1955 ---- ---- ---- ---- 236.90 +1.40 235.50 1960 ---- ---- ---- ---- 240.20 +1.30 238.90 1965 ---- ---- ---- ---- 243.60 +1.40 242.20 1970 ---- ---- ---- ---- 247.00 +1.40 245.60 1975 ---- ---- ---- ---- 250.40 +1.30 249.10 1980 ---- ---- ---- ---- 253.90 +1.40 252.50 1985 ---- ---- ---- ---- 257.30 +1.30 256.00 1990 ---- ---- ---- ---- 260.80 +1.40 259.40 1995 ---- ---- ---- ---- 264.30 +1.40 262.90 2000 ---- ---- ---- ---- 267.90 +1.50 266.40 2005 ---- ---- ---- ---- 271.40 +1.40 270.00 2010 ---- ---- ---- ---- 275.00 +1.50 273.50 2015 ---- ---- ---- ---- 278.60 +1.50 277.10 2020 ---- ---- ---- ---- 282.20 +1.50 280.70 2025 ---- ---- ---- ---- 285.80 +1.50 284.30 2030 ---- ---- ---- ---- 289.40 +1.50 287.90 2035 ---- ---- ---- ---- 293.00 +1.50 291.50 2040 ---- ---- ---- ---- 296.70 +1.50 295.20 2045 ---- ---- ---- ---- 300.40 +1.60 298.80 2050 ---- ---- ---- ---- 304.00 +1.50 302.50 2055 ---- ---- ---- ---- 307.70 +1.50 306.20 2060 ---- ---- ---- ---- 311.40 +1.50 309.90 2065 ---- ---- ---- ---- 315.20 +1.60 313.60 2070 ---- ---- ---- ---- 318.90 +1.60 317.30 2075 ---- ---- ---- ---- 322.60 +1.60 321.00 2080 ---- ---- ---- ---- 326.40 +1.60 324.80 2085 ---- ---- ---- ---- 330.10 +1.60 328.50 2090 ---- ---- ---- ---- 333.90 +1.60 332.30 2095 ---- ---- ---- ---- 337.70 +1.60 336.10 2100 ---- ---- ---- ---- 341.50 +1.70 339.80 2105 ---- ---- ---- ---- 345.30 +1.70 343.60 2110 ---- ---- ---- ---- 349.10 +1.70 347.40 2115 ---- ---- ---- ---- 352.90 +1.70 351.20 2120 ---- ---- ---- ---- 356.70 +1.60 355.10 2125 ---- ---- ---- ---- 360.60 +1.70 358.90 2130 ---- ---- ---- ---- 364.40 +1.70 362.70 2135 ---- ---- ---- ---- 368.30 +1.70 366.60 2140 ---- ---- ---- ---- 372.10 +1.70 370.40 2145 ---- ---- ---- ---- 376.00 +1.70 374.30 2150 ---- ---- ---- ---- 379.90 +1.70 378.20 2155 ---- ---- ---- ---- 383.80 +1.70 382.10 2160 ---- ---- ---- ---- 387.70 +1.70 386.00 2165 ---- ---- ---- ---- 391.60 +1.70 389.90 2170 ---- ---- ---- ---- 395.50 +1.70 393.80 2175 ---- ---- ---- ---- 399.50 +1.80 397.70 2180 ---- ---- ---- ---- 403.40 +1.80 401.60 2185 ---- ---- ---- ---- 407.30 +1.70 405.60 2190 ---- ---- ---- ---- 411.30 +1.80 409.50 2195 ---- ---- ---- ---- 415.30 +1.80 413.50 2200 ---- ---- ---- ---- 419.20 +1.80 417.40 2205 ---- ---- ---- ---- 423.20 +1.80 421.40 2210 ---- ---- ---- ---- 427.20 +1.80 425.40 2215 ---- ---- ---- ---- 431.20 +1.80 429.40 2220 ---- ---- ---- ---- 435.20 +1.80 433.40 2225 ---- ---- ---- ---- 439.20 +1.80 437.40 2230 ---- ---- ---- ---- 443.30 +1.90 441.40 2235 ---- ---- ---- ---- 447.30 +1.90 445.40 2240 ---- ---- ---- ---- 451.30 +1.80 449.50 2245 ---- ---- ---- ---- 455.40 +1.90 453.50 2250 ---- ---- ---- ---- 459.40 +1.80 457.60 2255 ---- ---- ---- ---- 463.50 +1.90 461.60 2260 ---- ---- ---- ---- 467.60 +1.90 465.70 2265 ---- ---- ---- ---- 471.70 +1.90 469.80 2270 ---- ---- ---- ---- 475.70 +1.90 473.80 2275 ---- ---- ---- ---- 479.80 +1.90 477.90 2280 ---- ---- ---- ---- 483.90 +1.90 482.00 2285 ---- ---- ---- ---- 488.10 +2.00 486.10 2290 ---- ---- ---- ---- 492.20 +2.00 490.20 2295 ---- ---- ---- ---- 496.30 +1.90 494.40 2300 ---- ---- ---- ---- 500.40 +1.90 498.50 2305 ---- ---- ---- ---- 504.60 +2.00 502.60 2310 ---- ---- ---- ---- 508.70 +1.90 506.80 2315 ---- ---- ---- ---- 512.90 +2.00 510.90 2320 ---- ---- ---- ---- 517.10 +2.00 515.10 2325 ---- ---- ---- ---- 521.20 +2.00 519.20 2330 ---- ---- ---- ---- 525.40 +2.00 523.40 2335 ---- ---- ---- ---- 529.60 +2.00 527.60 2340 ---- ---- ---- ---- 533.80 +2.00 531.80 2345 ---- ---- ---- ---- 538.00 +2.00 536.00 2350 ---- ---- ---- ---- 542.20 +2.00 540.20 2355 ---- ---- ---- ---- 546.40 +2.00 544.40 2360 ---- ---- ---- ---- 550.60 +2.00 548.60 2365 ---- ---- ---- ---- 554.90 +2.10 552.80 2370 ---- ---- ---- ---- 559.10 +2.10 557.00 2375 ---- ---- ---- ---- 563.30 +2.00 561.30 2380 ---- ---- ---- ---- 567.60 +2.10 565.50 2390 ---- ---- ---- ---- 576.10 +2.10 574.00 2400 ---- ---- ---- ---- 584.70 +2.10 582.60 2410 ---- ---- ---- ---- 593.20 +2.10 591.10 2420 ---- ---- ---- ---- 601.80 +2.10 599.70 2425 ---- ---- ---- ---- 606.10 +2.10 604.00 2430 ---- ---- ---- ---- 610.50 +2.20 608.30 2440 ---- ---- ---- ---- 619.10 +2.10 617.00 2450 ---- ---- ---- ---- 627.80 +2.20 625.60 2460 ---- ---- ---- ---- 636.50 +2.20 634.30 2470 ---- ---- ---- ---- 645.20 +2.20 643.00 2475 ---- ---- ---- ---- 649.60 +2.20 647.40 2500 ---- ---- ---- ---- 671.60 +2.30 669.30 2525 ---- ---- ---- ---- 693.70 +2.30 691.40 2550 ---- ---- ---- ---- 715.90 +2.20 713.70 2575 ---- ---- ---- ---- 738.30 +2.30 736.00 2600 ---- ---- ---- ---- 760.80 +2.30 758.50 2625 ---- ---- ---- ---- 783.50 +2.40 781.10 2650 ---- ---- ---- ---- 806.20 +2.40 803.80 950 ---- ---- ---- ---- 7.90 UNCH 7.90 975 ---- ---- ---- ---- 8.80 UNCH 8.80 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 16.80 +.10 16.70 1050 ---- ---- ---- ---- 18.30 +.10 18.20 1075 ---- ---- ---- ---- 19.80 +.10 19.70 1100 ---- ---- ---- ---- 21.50 +.10 21.40 1125 ---- ---- ---- ---- 23.20 +.10 23.10 1150 ---- ---- ---- ---- 25.10 +.20 24.90 1175 ---- ---- ---- ---- 27.00 +.10 26.90 1200 ---- ---- ---- ---- 29.10 +.20 28.90 1220 ---- ---- ---- ---- 30.80 +.20 30.60 1225 ---- ---- ---- ---- 31.20 +.20 31.00 1230 ---- ---- ---- ---- 31.70 +.20 31.50 1240 ---- ---- ---- ---- 32.60 +.20 32.40 1250 ---- ---- ---- ---- 33.50 +.20 33.30 1260 ---- ---- ---- ---- 34.40 +.20 34.20 1270 ---- ---- ---- ---- 35.40 +.20 35.20 1275 ---- ---- ---- ---- 35.90 +.30 35.60 1280 ---- ---- ---- ---- 36.40 +.30 36.10 1290 ---- ---- ---- ---- 37.30 +.20 37.10 1300 ---- ---- ---- ---- 38.40 +.30 38.10 1310 ---- ---- ---- ---- 39.40 +.20 39.20 1315 ---- ---- ---- ---- 39.90 +.20 39.70 1320 ---- ---- ---- ---- 40.50 +.30 40.20 1325 ---- ---- ---- ---- 41.00 +.30 40.70 1330 ---- ---- ---- ---- 41.50 +.20 41.30 1335 ---- ---- ---- ---- 42.10 +.30 41.80 1340 ---- ---- ---- ---- 42.60 +.20 42.40 1345 ---- ---- ---- ---- 43.20 +.30 42.90 1350 ---- ---- ---- ---- 43.80 +.30 43.50 1355 ---- ---- ---- ---- 44.30 +.30 44.00 1360 ---- ---- ---- ---- 44.90 +.30 44.60 1365 ---- ---- ---- ---- 45.50 +.30 45.20 1370 ---- ---- ---- ---- 46.10 +.30 45.80 1375 ---- ---- ---- ---- 46.70 +.30 46.40 1380 ---- ---- ---- ---- 47.30 +.30 47.00 1385 ---- ---- ---- ---- 47.90 +.30 47.60 1390 ---- ---- ---- ---- 48.50 +.30 48.20 1395 ---- ---- ---- ---- 49.10 +.30 48.80 1400 ---- ---- ---- ---- 49.70 +.30 49.40 1405 ---- ---- ---- ---- 50.40 +.40 50.00 1410 ---- ---- ---- ---- 51.00 +.30 50.70 1415 ---- ---- ---- ---- 51.60 +.30 51.30 1420 ---- ---- ---- ---- 52.30 +.30 52.00 1425 ---- ---- ---- ---- 53.00 +.40 52.60 1430 ---- ---- ---- ---- 53.60 +.30 53.30 1435 ---- ---- ---- ---- 54.30 +.30 54.00 1440 ---- ---- ---- ---- 55.00 +.30 54.70 1445 ---- ---- ---- ---- 55.80 +.40 55.40 1450 ---- ---- ---- ---- 56.50 +.40 56.10 1455 ---- ---- ---- ---- 57.20 +.40 56.80 1460 ---- ---- ---- ---- 58.00 +.40 57.60 1465 ---- ---- ---- ---- 58.80 +.40 58.40 1470 ---- ---- ---- ---- 59.50 +.40 59.10 1475 ---- ---- ---- ---- 60.30 +.40 59.90 1480 ---- ---- ---- ---- 61.20 +.40 60.80 1485 ---- ---- ---- ---- 62.00 +.40 61.60 1490 ---- ---- ---- ---- 62.90 +.50 62.40 1495 ---- ---- ---- ---- 63.70 +.40 63.30 1500 ---- ---- ---- ---- 64.60 +.40 64.20 1505 ---- ---- ---- ---- 65.50 +.40 65.10 1510 ---- ---- ---- ---- 66.50 +.50 66.00 1515 ---- ---- ---- ---- 67.40 +.40 67.00 1520 ---- ---- ---- ---- 68.40 +.50 67.90 1525 ---- ---- ---- ---- 69.40 +.50 68.90 1530 ---- ---- ---- ---- 70.40 +.50 69.90 1535 ---- ---- ---- ---- 71.40 +.50 70.90 1540 ---- ---- ---- ---- 72.50 +.50 72.00 1545 ---- ---- ---- ---- 73.60 +.50 73.10 1550 ---- ---- ---- ---- 74.70 +.60 74.10 1555 ---- ---- ---- ---- 75.80 +.50 75.30 1560 ---- ---- ---- ---- 76.90 +.50 76.40 1565 ---- ---- ---- ---- 78.10 +.60 77.50 1570 ---- ---- ---- ---- 79.20 +.50 78.70 1575 ---- ---- ---- ---- 80.40 +.50 79.90 1580 ---- ---- ---- ---- 81.70 +.60 81.10 1585 ---- ---- ---- ---- 82.90 +.50 82.40 1590 ---- ---- ---- ---- 84.20 +.60 83.60 1595 ---- ---- ---- ---- 85.50 +.60 84.90 1600 ---- ---- ---- ---- 86.80 +.60 86.20 1605 ---- ---- ---- ---- 88.10 +.60 87.50 1610 ---- ---- ---- ---- 89.50 +.60 88.90 1615 ---- ---- ---- ---- 90.90 +.60 90.30 1620 ---- ---- ---- ---- 92.30 +.60 91.70 1625 ---- ---- ---- ---- 93.70 +.60 93.10 1630 ---- ---- ---- ---- 95.20 +.70 94.50 1635 ---- ---- ---- ---- 96.60 +.60 96.00 1640 ---- ---- ---- ---- 98.10 +.60 97.50 1645 ---- ---- ---- ---- 99.70 +.70 99.00 1650 ---- ---- ---- ---- 101.20 +.70 100.50 1655 ---- ---- ---- ---- 102.80 +.70 102.10 1660 ---- ---- ---- ---- 104.40 +.70 103.70 1665 ---- ---- ---- ---- 106.00 +.70 105.30 1670 ---- ---- ---- ---- 107.70 +.70 107.00 1675 ---- ---- ---- ---- 109.30 +.70 108.60 1680 ---- ---- ---- ---- 111.00 +.70 110.30 1685 ---- ---- ---- ---- 112.80 +.80 112.00 1690 ---- ---- ---- ---- 114.50 +.70 113.80 1695 ---- ---- ---- ---- 116.30 +.80 115.50 1700 ---- ---- ---- ---- 118.10 +.80 117.30 1705 ---- ---- ---- ---- 119.90 +.80 119.10 1710 ---- ---- ---- ---- 121.80 +.80 121.00 1715 ---- ---- ---- ---- 123.60 +.70 122.90 1720 ---- ---- ---- ---- 125.60 +.90 124.70 1725 ---- ---- ---- ---- 127.50 +.80 126.70 1730 ---- ---- ---- ---- 129.50 +.90 128.60 1735 ---- ---- ---- ---- 131.50 +.90 130.60 1740 ---- ---- ---- ---- 133.50 +.90 132.60 1745 ---- ---- ---- ---- 135.50 +.80 134.70 1750 ---- ---- ---- ---- 137.60 +.90 136.70 1755 ---- ---- ---- ---- 139.70 +.80 138.90 1760 ---- ---- ---- ---- 141.90 +.90 141.00 1765 ---- ---- ---- ---- 144.10 +.90 143.20 1770 ---- ---- ---- ---- 146.30 +.90 145.40 1775 ---- ---- ---- ---- 148.50 +.90 147.60 1780 ---- ---- ---- ---- 150.80 +1.00 149.80 1785 ---- ---- ---- ---- 153.10 +1.00 152.10 1790 ---- ---- ---- ---- 155.40 +.90 154.50 1795 ---- ---- ---- ---- 157.80 +1.00 156.80 1800 ---- ---- ---- ---- 160.20 +1.00 159.20 1805 ---- ---- ---- ---- 162.60 +.90 161.70 1810 ---- ---- ---- ---- 165.10 +1.00 164.10 1815 ---- ---- ---- ---- 167.60 +1.00 166.60 1820 ---- ---- ---- ---- 170.20 +1.00 169.20 1825 ---- ---- ---- ---- 172.80 +1.10 171.70 1830 ---- ---- ---- ---- 175.40 +1.10 174.30 1835 ---- ---- ---- ---- 178.00 +1.00 177.00 1840 ---- ---- ---- ---- 180.70 +1.10 179.60 1845 ---- ---- ---- ---- 183.40 +1.00 182.40 1850 ---- ---- ---- ---- 186.20 +1.10 185.10 1855 ---- ---- ---- ---- 189.00 +1.10 187.90 1860 ---- ---- ---- ---- 191.80 +1.10 190.70 1865 ---- ---- ---- ---- 194.70 +1.10 193.60 1870 ---- ---- ---- ---- 197.60 +1.20 196.40 1875 ---- ---- ---- ---- 200.50 +1.20 199.30 1880 ---- ---- ---- ---- 203.40 +1.10 202.30 1885 ---- ---- ---- ---- 206.40 +1.20 205.20 1890 ---- ---- ---- ---- 209.40 +1.20 208.20 1895 ---- ---- ---- ---- 212.40 +1.20 211.20 1900 ---- ---- ---- ---- 215.40 +1.20 214.20 1905 ---- ---- ---- ---- 218.50 +1.20 217.30 1910 ---- ---- ---- ---- 221.60 +1.20 220.40 1915 ---- ---- ---- ---- 224.70 +1.30 223.40 1920 ---- ---- ---- ---- 227.80 +1.30 226.50 1925 ---- ---- ---- ---- 230.90 +1.30 229.60 1930 ---- ---- ---- ---- 234.00 +1.20 232.80 1935 ---- ---- ---- ---- 237.20 +1.30 235.90 1940 ---- ---- ---- ---- 240.30 +1.30 239.00 1945 ---- ---- ---- ---- 243.50 +1.30 242.20 1950 ---- ---- ---- ---- 246.70 +1.30 245.40 1955 ---- ---- ---- ---- 249.90 +1.30 248.60 1960 ---- ---- ---- ---- 253.10 +1.30 251.80 1965 ---- ---- ---- ---- 256.30 +1.30 255.00 1970 ---- ---- ---- ---- 259.60 +1.40 258.20 1975 ---- ---- ---- ---- 262.90 +1.40 261.50 1980 ---- ---- ---- ---- 266.20 +1.40 264.80 1985 ---- ---- ---- ---- 269.50 +1.40 268.10 1990 ---- ---- ---- ---- 272.80 +1.30 271.50 1995 ---- ---- ---- ---- 276.20 +1.40 274.80 2000 ---- ---- ---- ---- 279.60 +1.40 278.20 2005 ---- ---- ---- ---- 283.00 +1.40 281.60 2010 ---- ---- ---- ---- 286.50 +1.50 285.00 2015 ---- ---- ---- ---- 289.90 +1.40 288.50 2020 ---- ---- ---- ---- 293.40 +1.50 291.90 2025 ---- ---- ---- ---- 296.90 +1.50 295.40 2030 ---- ---- ---- ---- 300.40 +1.50 298.90 2035 ---- ---- ---- ---- 303.90 +1.50 302.40 2040 ---- ---- ---- ---- 307.40 +1.50 305.90 2045 ---- ---- ---- ---- 311.00 +1.50 309.50 2050 ---- ---- ---- ---- 314.50 +1.50 313.00 2055 ---- ---- ---- ---- 318.10 +1.50 316.60 2060 ---- ---- ---- ---- 321.70 +1.50 320.20 2065 ---- ---- ---- ---- 325.30 +1.50 323.80 2070 ---- ---- ---- ---- 329.00 +1.60 327.40 2075 ---- ---- ---- ---- 332.60 +1.50 331.10 2080 ---- ---- ---- ---- 336.30 +1.60 334.70 2085 ---- ---- ---- ---- 339.90 +1.50 338.40 2090 ---- ---- ---- ---- 343.60 +1.60 342.00 2095 ---- ---- ---- ---- 347.30 +1.60 345.70 2100 ---- ---- ---- ---- 351.00 +1.60 349.40 2105 ---- ---- ---- ---- 354.70 +1.60 353.10 2110 ---- ---- ---- ---- 358.50 +1.60 356.90 2115 ---- ---- ---- ---- 362.20 +1.60 360.60 2120 ---- ---- ---- ---- 366.00 +1.70 364.30 2125 ---- ---- ---- ---- 369.70 +1.60 368.10 2130 ---- ---- ---- ---- 373.50 +1.60 371.90 2135 ---- ---- ---- ---- 377.30 +1.70 375.60 2140 ---- ---- ---- ---- 381.10 +1.70 379.40 2145 ---- ---- ---- ---- 384.90 +1.70 383.20 2150 ---- ---- ---- ---- 388.70 +1.70 387.00 2155 ---- ---- ---- ---- 392.60 +1.70 390.90 2160 ---- ---- ---- ---- 396.40 +1.70 394.70 2165 ---- ---- ---- ---- 400.30 +1.80 398.50 2170 ---- ---- ---- ---- 404.10 +1.70 402.40 2175 ---- ---- ---- ---- 408.00 +1.70 406.30 2180 ---- ---- ---- ---- 411.90 +1.80 410.10 2185 ---- ---- ---- ---- 415.80 +1.80 414.00 2190 ---- ---- ---- ---- 419.70 +1.80 417.90 2195 ---- ---- ---- ---- 423.60 +1.80 421.80 2200 ---- ---- ---- ---- 427.50 +1.70 425.80 2205 ---- ---- ---- ---- 431.50 +1.80 429.70 2210 ---- ---- ---- ---- 435.40 +1.80 433.60 2215 ---- ---- ---- ---- 439.40 +1.80 437.60 2220 ---- ---- ---- ---- 443.30 +1.80 441.50 2225 ---- ---- ---- ---- 447.30 +1.80 445.50 2230 ---- ---- ---- ---- 451.30 +1.80 449.50 2235 ---- ---- ---- ---- 455.30 +1.90 453.40 2240 ---- ---- ---- ---- 459.30 +1.90 457.40 2245 ---- ---- ---- ---- 463.30 +1.90 461.40 2250 ---- ---- ---- ---- 467.30 +1.80 465.50 2255 ---- ---- ---- ---- 471.30 +1.80 469.50 2260 ---- ---- ---- ---- 475.40 +1.90 473.50 2265 ---- ---- ---- ---- 479.40 +1.90 477.50 2270 ---- ---- ---- ---- 483.50 +1.90 481.60 2275 ---- ---- ---- ---- 487.50 +1.80 485.70 2280 ---- ---- ---- ---- 491.60 +1.90 489.70 2285 ---- ---- ---- ---- 495.70 +1.90 493.80 2290 ---- ---- ---- ---- 499.80 +1.90 497.90 2295 ---- ---- ---- ---- 503.90 +1.90 502.00 2300 ---- ---- ---- ---- 508.00 +1.90 506.10 2305 ---- ---- ---- ---- 512.10 +1.90 510.20 2310 ---- ---- ---- ---- 516.20 +1.90 514.30 2315 ---- ---- ---- ---- 520.30 +1.90 518.40 2320 ---- ---- ---- ---- 524.50 +2.00 522.50 2325 ---- ---- ---- ---- 528.60 +1.90 526.70 2330 ---- ---- ---- ---- 532.80 +2.00 530.80 2335 ---- ---- ---- ---- 536.90 +1.90 535.00 2340 ---- ---- ---- ---- 541.10 +2.00 539.10 2345 ---- ---- ---- ---- 545.30 +2.00 543.30 2350 ---- ---- ---- ---- 549.50 +2.00 547.50 2355 ---- ---- ---- ---- 553.60 +1.90 551.70 2360 ---- ---- ---- ---- 557.80 +2.00 555.80 2365 ---- ---- ---- ---- 562.00 +2.00 560.00 2370 ---- ---- ---- ---- 566.30 +2.10 564.20 2375 ---- ---- ---- ---- 570.50 +2.00 568.50 2380 ---- ---- ---- ---- 574.70 +2.00 572.70 2390 ---- ---- ---- ---- 583.20 +2.10 581.10 2400 ---- ---- ---- ---- 591.70 +2.10 589.60 2410 ---- ---- ---- ---- 600.20 +2.10 598.10 2420 ---- ---- ---- ---- 608.70 +2.00 606.70 2425 ---- ---- ---- ---- 613.00 +2.10 610.90 2430 ---- ---- ---- ---- 617.30 +2.10 615.20 2440 ---- ---- ---- ---- 625.90 +2.10 623.80 2450 ---- ---- ---- ---- 634.50 +2.10 632.40 2460 ---- ---- ---- ---- 643.20 +2.10 641.10 2470 ---- ---- ---- ---- 651.90 +2.20 649.70 2475 ---- ---- ---- ---- 656.20 +2.10 654.10 2480 ---- ---- ---- ---- 660.50 +2.10 658.40 2500 ---- ---- ---- ---- 678.00 +2.20 675.80 2525 ---- ---- ---- ---- 699.90 +2.20 697.70 2550 ---- ---- ---- ---- 722.00 +2.20 719.80 2575 ---- ---- ---- ---- 744.20 +2.20 742.00 2600 ---- ---- ---- ---- 766.50 +2.20 764.30 2625 ---- ---- ---- ---- 789.00 +2.30 786.70 2650 ---- ---- ---- ---- 811.50 +2.30 809.20 2675 ---- ---- ---- ---- 834.10 +2.30 831.80 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 27.40 +.10 27.30 1100 ---- ---- ---- ---- 29.40 +.10 29.30 1125 ---- ---- ---- ---- 31.60 +.20 31.40 1150 ---- ---- ---- ---- 33.80 +.20 33.60 1175 ---- ---- ---- ---- 36.10 +.20 35.90 1200 ---- ---- ---- ---- 38.50 +.20 38.30 1225 ---- ---- ---- ---- 41.10 +.30 40.80 1250 ---- ---- ---- ---- 43.70 +.20 43.50 1270 ---- ---- ---- ---- 45.90 +.30 45.60 1275 ---- ---- ---- ---- 46.40 +.20 46.20 1280 ---- ---- ---- ---- 47.00 +.30 46.70 1290 ---- ---- ---- ---- 48.20 +.30 47.90 1300 ---- ---- ---- ---- 49.30 +.30 49.00 1310 ---- ---- ---- ---- 50.50 +.30 50.20 1320 ---- ---- ---- ---- 51.70 +.30 51.40 1325 ---- ---- ---- ---- 52.30 +.30 52.00 1330 ---- ---- ---- ---- 52.90 +.30 52.60 1340 ---- ---- ---- ---- 54.20 +.40 53.80 1350 ---- ---- ---- ---- 55.40 +.30 55.10 1360 ---- ---- ---- ---- 56.70 +.30 56.40 1370 ---- ---- ---- ---- 58.00 +.30 57.70 1375 ---- ---- ---- ---- 58.70 +.40 58.30 1380 ---- ---- ---- ---- 59.30 +.30 59.00 1385 ---- ---- ---- ---- 60.00 +.30 59.70 1390 ---- ---- ---- ---- 60.70 +.40 60.30 1395 ---- ---- ---- ---- 61.40 +.40 61.00 1400 ---- ---- ---- ---- 62.10 +.40 61.70 1405 ---- ---- ---- ---- 62.70 +.30 62.40 1410 ---- ---- ---- ---- 63.40 +.30 63.10 1415 ---- ---- ---- ---- 64.20 +.40 63.80 1420 ---- ---- ---- ---- 64.90 +.40 64.50 1425 ---- ---- ---- ---- 65.60 +.40 65.20 1430 ---- ---- ---- ---- 66.30 +.40 65.90 1435 ---- ---- ---- ---- 67.10 +.50 66.60 1440 ---- ---- ---- ---- 67.80 +.40 67.40 1445 ---- ---- ---- ---- 68.60 +.50 68.10 1450 ---- ---- ---- ---- 69.30 +.40 68.90 1455 ---- ---- ---- ---- 70.10 +.40 69.70 1460 ---- ---- ---- ---- 70.90 +.40 70.50 1465 ---- ---- ---- ---- 71.70 +.50 71.20 1470 ---- ---- ---- ---- 72.50 +.50 72.00 1475 ---- ---- ---- ---- 73.30 +.40 72.90 1480 ---- ---- ---- ---- 74.20 +.50 73.70 1485 ---- ---- ---- ---- 75.00 +.50 74.50 1490 ---- ---- ---- ---- 75.90 +.50 75.40 1495 ---- ---- ---- ---- 76.80 +.50 76.30 1500 ---- ---- ---- ---- 77.70 +.50 77.20 1505 ---- ---- ---- ---- 78.60 +.50 78.10 1510 ---- ---- ---- ---- 79.50 +.50 79.00 1515 ---- ---- ---- ---- 80.50 +.50 80.00 1520 ---- ---- ---- ---- 81.40 +.50 80.90 1525 ---- ---- ---- ---- 82.40 +.50 81.90 1530 ---- ---- ---- ---- 83.40 +.50 82.90 1535 ---- ---- ---- ---- 84.40 +.50 83.90 1540 ---- ---- ---- ---- 85.50 +.60 84.90 1545 ---- ---- ---- ---- 86.50 +.50 86.00 1550 ---- ---- ---- ---- 87.60 +.50 87.10 1555 ---- ---- ---- ---- 88.70 +.50 88.20 1560 ---- ---- ---- ---- 89.80 +.50 89.30 1565 ---- ---- ---- ---- 91.00 +.60 90.40 1570 ---- ---- ---- ---- 92.10 +.60 91.50 1575 ---- ---- ---- ---- 93.30 +.60 92.70 1580 ---- ---- ---- ---- 94.50 +.60 93.90 1585 ---- ---- ---- ---- 95.70 +.60 95.10 1590 ---- ---- ---- ---- 97.00 +.60 96.40 1595 ---- ---- ---- ---- 98.20 +.60 97.60 1600 ---- ---- ---- ---- 99.50 +.60 98.90 1605 ---- ---- ---- ---- 100.80 +.60 100.20 1610 ---- ---- ---- ---- 102.10 +.60 101.50 1615 ---- ---- ---- ---- 103.50 +.70 102.80 1620 ---- ---- ---- ---- 104.90 +.70 104.20 1625 ---- ---- ---- ---- 106.30 +.70 105.60 1630 ---- ---- ---- ---- 107.70 +.70 107.00 1635 ---- ---- ---- ---- 109.10 +.60 108.50 1640 ---- ---- ---- ---- 110.60 +.70 109.90 1645 ---- ---- ---- ---- 112.10 +.70 111.40 1650 ---- ---- ---- ---- 113.60 +.70 112.90 1655 ---- ---- ---- ---- 115.10 +.70 114.40 1660 ---- ---- ---- ---- 116.70 +.70 116.00 1665 ---- ---- ---- ---- 118.30 +.70 117.60 1670 ---- ---- ---- ---- 119.90 +.70 119.20 1675 ---- ---- ---- ---- 121.60 +.80 120.80 1680 ---- ---- ---- ---- 123.20 +.70 122.50 1685 ---- ---- ---- ---- 124.90 +.80 124.10 1690 ---- ---- ---- ---- 126.60 +.70 125.90 1695 ---- ---- ---- ---- 128.40 +.80 127.60 1700 ---- ---- ---- ---- 130.10 +.70 129.40 1705 ---- ---- ---- ---- 131.90 +.80 131.10 1710 ---- ---- ---- ---- 133.80 +.80 133.00 1715 ---- ---- ---- ---- 135.60 +.80 134.80 1720 ---- ---- ---- ---- 137.50 +.80 136.70 1725 ---- ---- ---- ---- 139.40 +.80 138.60 1730 ---- ---- ---- ---- 141.30 +.80 140.50 1735 ---- ---- ---- ---- 143.30 +.90 142.40 1740 ---- ---- ---- ---- 145.30 +.90 144.40 1745 ---- ---- ---- ---- 147.30 +.90 146.40 1750 ---- ---- ---- ---- 149.30 +.80 148.50 1755 ---- ---- ---- ---- 151.40 +.90 150.50 1760 ---- ---- ---- ---- 153.50 +.90 152.60 1765 ---- ---- ---- ---- 155.60 +.90 154.70 1770 ---- ---- ---- ---- 157.80 +.90 156.90 1775 ---- ---- ---- ---- 160.00 +1.00 159.00 1780 ---- ---- ---- ---- 162.20 +1.00 161.20 1785 ---- ---- ---- ---- 164.40 +.90 163.50 1790 ---- ---- ---- ---- 166.70 +1.00 165.70 1795 ---- ---- ---- ---- 169.00 +1.00 168.00 1800 ---- ---- ---- ---- 171.30 +1.00 170.30 1805 ---- ---- ---- ---- 173.60 +1.00 172.60 1810 ---- ---- ---- ---- 176.00 +1.00 175.00 1815 ---- ---- ---- ---- 178.40 +1.00 177.40 1820 ---- ---- ---- ---- 180.90 +1.10 179.80 1825 ---- ---- ---- ---- 183.30 +1.00 182.30 1830 ---- ---- ---- ---- 185.80 +1.00 184.80 1835 ---- ---- ---- ---- 188.30 +1.00 187.30 1840 ---- ---- ---- ---- 190.90 +1.10 189.80 1845 ---- ---- ---- ---- 193.40 +1.00 192.40 1850 ---- ---- ---- ---- 196.00 +1.10 194.90 1855 ---- ---- ---- ---- 198.70 +1.10 197.60 1860 ---- ---- ---- ---- 201.30 +1.10 200.20 1865 ---- ---- ---- ---- 204.00 +1.10 202.90 1870 ---- ---- ---- ---- 206.70 +1.10 205.60 1875 ---- ---- ---- ---- 209.50 +1.20 208.30 1880 ---- ---- ---- ---- 212.20 +1.10 211.10 1885 ---- ---- ---- ---- 215.00 +1.20 213.80 1890 ---- ---- ---- ---- 217.80 +1.10 216.70 1895 ---- ---- ---- ---- 220.70 +1.20 219.50 1900 ---- ---- ---- ---- 223.50 +1.20 222.30 1905 ---- ---- ---- ---- 226.40 +1.20 225.20 1910 ---- ---- ---- ---- 229.40 +1.30 228.10 1915 ---- ---- ---- ---- 232.30 +1.20 231.10 1920 ---- ---- ---- ---- 235.30 +1.30 234.00 1925 ---- ---- ---- ---- 238.30 +1.30 237.00 1930 ---- ---- ---- ---- 241.30 +1.30 240.00 1935 ---- ---- ---- ---- 244.30 +1.20 243.10 1940 ---- ---- ---- ---- 247.40 +1.30 246.10 1945 ---- ---- ---- ---- 250.50 +1.30 249.20 1950 ---- ---- ---- ---- 253.60 +1.30 252.30 1955 ---- ---- ---- ---- 256.80 +1.30 255.50 1960 ---- ---- ---- ---- 259.90 +1.30 258.60 1965 ---- ---- ---- ---- 263.10 +1.30 261.80 1970 ---- ---- ---- ---- 266.30 +1.30 265.00 1975 ---- ---- ---- ---- 269.60 +1.40 268.20 1980 ---- ---- ---- ---- 272.80 +1.40 271.40 1985 ---- ---- ---- ---- 276.10 +1.40 274.70 1990 ---- ---- ---- ---- 279.40 +1.40 278.00 1995 ---- ---- ---- ---- 282.70 +1.40 281.30 2000 ---- ---- ---- ---- 286.00 +1.40 284.60 2005 ---- ---- ---- ---- 289.40 +1.40 288.00 2010 ---- ---- ---- ---- 292.70 +1.40 291.30 2015 ---- ---- ---- ---- 296.10 +1.40 294.70 2020 ---- ---- ---- ---- 299.50 +1.40 298.10 2025 ---- ---- ---- ---- 303.00 +1.50 301.50 2030 ---- ---- ---- ---- 306.40 +1.40 305.00 2035 ---- ---- ---- ---- 309.90 +1.50 308.40 2040 ---- ---- ---- ---- 313.40 +1.50 311.90 2045 ---- ---- ---- ---- 316.90 +1.50 315.40 2050 ---- ---- ---- ---- 320.40 +1.50 318.90 2055 ---- ---- ---- ---- 323.90 +1.50 322.40 2060 ---- ---- ---- ---- 327.40 +1.50 325.90 2065 ---- ---- ---- ---- 331.00 +1.50 329.50 2070 ---- ---- ---- ---- 334.60 +1.60 333.00 2075 ---- ---- ---- ---- 338.20 +1.60 336.60 2080 ---- ---- ---- ---- 341.80 +1.60 340.20 2085 ---- ---- ---- ---- 345.40 +1.60 343.80 2090 ---- ---- ---- ---- 349.00 +1.60 347.40 2095 ---- ---- ---- ---- 352.60 +1.50 351.10 2100 ---- ---- ---- ---- 356.30 +1.60 354.70 2105 ---- ---- ---- ---- 360.00 +1.60 358.40 2110 ---- ---- ---- ---- 363.60 +1.60 362.00 2115 ---- ---- ---- ---- 367.30 +1.60 365.70 2120 ---- ---- ---- ---- 371.00 +1.60 369.40 2125 ---- ---- ---- ---- 374.80 +1.70 373.10 2130 ---- ---- ---- ---- 378.50 +1.70 376.80 2135 ---- ---- ---- ---- 382.20 +1.60 380.60 2140 ---- ---- ---- ---- 386.00 +1.70 384.30 2145 ---- ---- ---- ---- 389.70 +1.60 388.10 2150 ---- ---- ---- ---- 393.50 +1.70 391.80 2155 ---- ---- ---- ---- 397.30 +1.70 395.60 2160 ---- ---- ---- ---- 401.10 +1.70 399.40 2165 ---- ---- ---- ---- 404.90 +1.70 403.20 2170 ---- ---- ---- ---- 408.70 +1.70 407.00 2175 ---- ---- ---- ---- 412.50 +1.70 410.80 2180 ---- ---- ---- ---- 416.40 +1.80 414.60 2185 ---- ---- ---- ---- 420.20 +1.70 418.50 2190 ---- ---- ---- ---- 424.10 +1.80 422.30 2195 ---- ---- ---- ---- 428.00 +1.80 426.20 2200 ---- ---- ---- ---- 431.80 +1.70 430.10 2205 ---- ---- ---- ---- 435.70 +1.70 434.00 2210 ---- ---- ---- ---- 439.60 +1.80 437.80 2215 ---- ---- ---- ---- 443.50 +1.80 441.70 2220 ---- ---- ---- ---- 447.50 +1.80 445.70 2225 ---- ---- ---- ---- 451.40 +1.80 449.60 2230 ---- ---- ---- ---- 455.30 +1.80 453.50 2235 ---- ---- ---- ---- 459.30 +1.80 457.50 2240 ---- ---- ---- ---- 463.20 +1.80 461.40 2245 ---- ---- ---- ---- 467.20 +1.80 465.40 2250 ---- ---- ---- ---- 471.20 +1.90 469.30 2255 ---- ---- ---- ---- 475.20 +1.90 473.30 2260 ---- ---- ---- ---- 479.20 +1.90 477.30 2265 ---- ---- ---- ---- 483.20 +1.90 481.30 2270 ---- ---- ---- ---- 487.20 +1.90 485.30 2275 ---- ---- ---- ---- 491.20 +1.90 489.30 2280 ---- ---- ---- ---- 495.20 +1.90 493.30 2285 ---- ---- ---- ---- 499.30 +1.90 497.40 2290 ---- ---- ---- ---- 503.30 +1.90 501.40 2295 ---- ---- ---- ---- 507.40 +1.90 505.50 2300 ---- ---- ---- ---- 511.40 +1.90 509.50 2305 ---- ---- ---- ---- 515.50 +1.90 513.60 2310 ---- ---- ---- ---- 519.60 +2.00 517.60 2315 ---- ---- ---- ---- 523.70 +2.00 521.70 2320 ---- ---- ---- ---- 527.80 +2.00 525.80 2325 ---- ---- ---- ---- 531.90 +2.00 529.90 2330 ---- ---- ---- ---- 536.00 +2.00 534.00 2335 ---- ---- ---- ---- 540.10 +2.00 538.10 2340 ---- ---- ---- ---- 544.20 +1.90 542.30 2345 ---- ---- ---- ---- 548.40 +2.00 546.40 2350 ---- ---- ---- ---- 552.50 +2.00 550.50 2355 ---- ---- ---- ---- 556.70 +2.00 554.70 2360 ---- ---- ---- ---- 560.80 +2.00 558.80 2365 ---- ---- ---- ---- 565.00 +2.00 563.00 2370 ---- ---- ---- ---- 569.20 +2.10 567.10 2375 ---- ---- ---- ---- 573.30 +2.00 571.30 2380 ---- ---- ---- ---- 577.50 +2.00 575.50 2385 ---- ---- ---- ---- 581.70 +2.00 579.70 2390 ---- ---- ---- ---- 585.90 +2.00 583.90 2400 ---- ---- ---- ---- 594.30 +2.00 592.30 2410 ---- ---- ---- ---- 602.80 +2.10 600.70 2420 ---- ---- ---- ---- 611.30 +2.10 609.20 2425 ---- ---- ---- ---- 615.50 +2.10 613.40 2430 ---- ---- ---- ---- 619.80 +2.10 617.70 2440 ---- ---- ---- ---- 628.30 +2.10 626.20 2450 ---- ---- ---- ---- 636.90 +2.20 634.70 2460 ---- ---- ---- ---- 645.40 +2.10 643.30 2470 ---- ---- ---- ---- 654.00 +2.10 651.90 2475 ---- ---- ---- ---- 658.30 +2.10 656.20 2480 ---- ---- ---- ---- 662.70 +2.20 660.50 2500 ---- ---- ---- ---- 680.00 +2.20 677.80 2525 ---- ---- ---- ---- 701.70 +2.20 699.50 2550 ---- ---- ---- ---- 723.60 +2.20 721.40 2575 ---- ---- ---- ---- 745.70 +2.30 743.40 2600 ---- ---- ---- ---- 767.80 +2.30 765.50 2625 ---- ---- ---- ---- 790.10 +2.30 787.80 2650 ---- ---- ---- ---- 812.40 +2.30 810.10 2675 ---- ---- ---- ---- 834.90 +2.30 832.60 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 39.60 +.30 39.30 1350 ---- ---- ---- ---- 44.00 +.30 43.70 1375 ---- ---- ---- ---- 48.70 +.30 48.40 1400 ---- ---- ---- ---- 53.80 +.40 53.40 1425 ---- ---- ---- ---- 59.20 +.40 58.80 1450 ---- ---- ---- ---- 64.90 +.40 64.50 1475 ---- ---- ---- ---- 71.00 +.50 70.50 1500 ---- ---- ---- ---- 77.40 +.50 76.90 1520 ---- ---- ---- ---- 82.80 +.50 82.30 1525 ---- ---- ---- ---- 84.20 +.50 83.70 1530 ---- ---- ---- ---- 85.60 +.50 85.10 1540 ---- ---- ---- ---- 88.50 +.60 87.90 1550 ---- ---- ---- ---- 91.40 +.60 90.80 1560 ---- ---- ---- ---- 94.30 +.50 93.80 1570 ---- ---- ---- ---- 97.40 +.60 96.80 1575 ---- ---- ---- ---- 98.90 +.60 98.30 1580 ---- ---- ---- ---- 100.40 +.60 99.80 1590 ---- ---- ---- ---- 103.60 +.70 102.90 1600 ---- ---- ---- ---- 106.80 +.70 106.10 1610 ---- ---- ---- ---- 110.10 +.70 109.40 1615 ---- ---- ---- ---- 111.70 +.70 111.00 1620 ---- ---- ---- ---- 113.40 +.70 112.70 1625 ---- ---- ---- ---- 115.10 +.80 114.30 1630 ---- ---- ---- ---- 116.70 +.70 116.00 1635 ---- ---- ---- ---- 118.50 +.80 117.70 1640 ---- ---- ---- ---- 120.20 +.70 119.50 1645 ---- ---- ---- ---- 121.90 +.70 121.20 1650 ---- ---- ---- ---- 123.70 +.80 122.90 1655 ---- ---- ---- ---- 125.50 +.80 124.70 1660 ---- ---- ---- ---- 127.20 +.70 126.50 1665 ---- ---- ---- ---- 129.00 +.70 128.30 1670 ---- ---- ---- ---- 130.90 +.80 130.10 1675 ---- ---- ---- ---- 132.70 +.80 131.90 1680 ---- ---- ---- ---- 134.50 +.80 133.70 1685 ---- ---- ---- ---- 136.40 +.80 135.60 1690 ---- ---- ---- ---- 138.30 +.90 137.40 1695 ---- ---- ---- ---- 140.20 +.90 139.30 1700 ---- ---- ---- ---- 142.10 +.90 141.20 1705 ---- ---- ---- ---- 144.00 +.90 143.10 1710 ---- ---- ---- ---- 145.90 +.80 145.10 1715 ---- ---- ---- ---- 147.90 +.90 147.00 1720 ---- ---- ---- ---- 149.80 +.80 149.00 1725 ---- ---- ---- ---- 151.80 +.90 150.90 1730 ---- ---- ---- ---- 153.80 +.90 152.90 1735 ---- ---- ---- ---- 155.80 +.90 154.90 1740 ---- ---- ---- ---- 157.90 +1.00 156.90 1745 ---- ---- ---- ---- 159.90 +.90 159.00 1750 ---- ---- ---- ---- 162.00 +1.00 161.00 1755 ---- ---- ---- ---- 164.10 +1.00 163.10 1760 ---- ---- ---- ---- 166.20 +1.00 165.20 1765 ---- ---- ---- ---- 168.30 +1.00 167.30 1770 ---- ---- ---- ---- 170.40 +.90 169.50 1775 ---- ---- ---- ---- 172.60 +1.00 171.60 1780 ---- ---- ---- ---- 174.80 +1.00 173.80 1785 ---- ---- ---- ---- 177.00 +1.00 176.00 1790 ---- ---- ---- ---- 179.20 +1.00 178.20 1795 ---- ---- ---- ---- 181.50 +1.00 180.50 1800 ---- ---- ---- ---- 183.80 +1.10 182.70 1805 ---- ---- ---- ---- 186.10 +1.10 185.00 1810 ---- ---- ---- ---- 188.40 +1.10 187.30 1815 ---- ---- ---- ---- 190.70 +1.00 189.70 1820 ---- ---- ---- ---- 193.10 +1.10 192.00 1825 ---- ---- ---- ---- 195.50 +1.10 194.40 1830 ---- ---- ---- ---- 198.00 +1.10 196.90 1835 ---- ---- ---- ---- 200.40 +1.10 199.30 1840 ---- ---- ---- ---- 202.90 +1.10 201.80 1845 ---- ---- ---- ---- 205.40 +1.10 204.30 1850 ---- ---- ---- ---- 208.00 +1.20 206.80 1855 ---- ---- ---- ---- 210.50 +1.10 209.40 1860 ---- ---- ---- ---- 213.10 +1.10 212.00 1865 ---- ---- ---- ---- 215.80 +1.20 214.60 1870 ---- ---- ---- ---- 218.40 +1.10 217.30 1875 ---- ---- ---- ---- 221.10 +1.20 219.90 1880 ---- ---- ---- ---- 223.90 +1.20 222.70 1885 ---- ---- ---- ---- 226.60 +1.20 225.40 1890 ---- ---- ---- ---- 229.40 +1.20 228.20 1895 ---- ---- ---- ---- 232.20 +1.20 231.00 1900 ---- ---- ---- ---- 235.10 +1.30 233.80 1905 ---- ---- ---- ---- 238.00 +1.30 236.70 1910 ---- ---- ---- ---- 240.90 +1.30 239.60 1915 ---- ---- ---- ---- 243.80 +1.30 242.50 1920 ---- ---- ---- ---- 246.70 +1.20 245.50 1925 ---- ---- ---- ---- 249.70 +1.30 248.40 1930 ---- ---- ---- ---- 252.70 +1.30 251.40 1935 ---- ---- ---- ---- 255.80 +1.30 254.50 1940 ---- ---- ---- ---- 258.80 +1.30 257.50 1945 ---- ---- ---- ---- 261.90 +1.30 260.60 1950 ---- ---- ---- ---- 265.00 +1.30 263.70 1955 ---- ---- ---- ---- 268.20 +1.40 266.80 1960 ---- ---- ---- ---- 271.30 +1.40 269.90 1965 ---- ---- ---- ---- 274.50 +1.40 273.10 1970 ---- ---- ---- ---- 277.70 +1.40 276.30 1975 ---- ---- ---- ---- 280.90 +1.40 279.50 1980 ---- ---- ---- ---- 284.10 +1.40 282.70 1985 ---- ---- ---- ---- 287.40 +1.50 285.90 1990 ---- ---- ---- ---- 290.60 +1.40 289.20 1995 ---- ---- ---- ---- 293.90 +1.40 292.50 2000 ---- ---- ---- ---- 297.20 +1.40 295.80 2005 ---- ---- ---- ---- 300.60 +1.50 299.10 2010 ---- ---- ---- ---- 303.90 +1.40 302.50 2015 ---- ---- ---- ---- 307.30 +1.50 305.80 2020 ---- ---- ---- ---- 310.70 +1.50 309.20 2025 ---- ---- ---- ---- 314.10 +1.50 312.60 2030 ---- ---- ---- ---- 317.50 +1.50 316.00 2035 ---- ---- ---- ---- 321.00 +1.50 319.50 2040 ---- ---- ---- ---- 324.50 +1.60 322.90 2045 ---- ---- ---- ---- 327.90 +1.50 326.40 2050 ---- ---- ---- ---- 331.40 +1.50 329.90 2055 ---- ---- ---- ---- 335.00 +1.60 333.40 2060 ---- ---- ---- ---- 338.50 +1.60 336.90 2065 ---- ---- ---- ---- 342.00 +1.50 340.50 2070 ---- ---- ---- ---- 345.60 +1.60 344.00 2075 ---- ---- ---- ---- 349.20 +1.60 347.60 2080 ---- ---- ---- ---- 352.70 +1.50 351.20 2085 ---- ---- ---- ---- 356.40 +1.70 354.70 2090 ---- ---- ---- ---- 360.00 +1.70 358.30 2095 ---- ---- ---- ---- 363.60 +1.60 362.00 2100 ---- ---- ---- ---- 367.20 +1.60 365.60 2105 ---- ---- ---- ---- 370.90 +1.70 369.20 2110 ---- ---- ---- ---- 374.50 +1.60 372.90 2115 ---- ---- ---- ---- 378.20 +1.60 376.60 2120 ---- ---- ---- ---- 381.90 +1.70 380.20 2125 ---- ---- ---- ---- 385.60 +1.70 383.90 2130 ---- ---- ---- ---- 389.30 +1.70 387.60 2135 ---- ---- ---- ---- 393.00 +1.70 391.30 2140 ---- ---- ---- ---- 396.80 +1.80 395.00 2145 ---- ---- ---- ---- 400.50 +1.70 398.80 2150 ---- ---- ---- ---- 404.20 +1.70 402.50 2155 ---- ---- ---- ---- 408.00 +1.70 406.30 2160 ---- ---- ---- ---- 411.80 +1.80 410.00 2165 ---- ---- ---- ---- 415.60 +1.80 413.80 2170 ---- ---- ---- ---- 419.30 +1.70 417.60 2175 ---- ---- ---- ---- 423.10 +1.70 421.40 2180 ---- ---- ---- ---- 427.00 +1.80 425.20 2185 ---- ---- ---- ---- 430.80 +1.80 429.00 2190 ---- ---- ---- ---- 434.60 +1.80 432.80 2195 ---- ---- ---- ---- 438.40 +1.80 436.60 2200 ---- ---- ---- ---- 442.30 +1.80 440.50 2205 ---- ---- ---- ---- 446.10 +1.80 444.30 2210 ---- ---- ---- ---- 450.00 +1.80 448.20 2215 ---- ---- ---- ---- 453.90 +1.90 452.00 2220 ---- ---- ---- ---- 457.80 +1.90 455.90 2225 ---- ---- ---- ---- 461.70 +1.90 459.80 2230 ---- ---- ---- ---- 465.60 +1.90 463.70 2235 ---- ---- ---- ---- 469.50 +1.90 467.60 2240 ---- ---- ---- ---- 473.40 +1.90 471.50 2245 ---- ---- ---- ---- 477.30 +1.90 475.40 2250 ---- ---- ---- ---- 481.30 +1.90 479.40 2255 ---- ---- ---- ---- 485.20 +1.90 483.30 2260 ---- ---- ---- ---- 489.20 +1.90 487.30 2265 ---- ---- ---- ---- 493.10 +1.90 491.20 2270 ---- ---- ---- ---- 497.10 +1.90 495.20 2275 ---- ---- ---- ---- 501.10 +2.00 499.10 2280 ---- ---- ---- ---- 505.10 +2.00 503.10 2285 ---- ---- ---- ---- 509.10 +2.00 507.10 2290 ---- ---- ---- ---- 513.10 +2.00 511.10 2295 ---- ---- ---- ---- 517.10 +2.00 515.10 2300 ---- ---- ---- ---- 521.10 +2.00 519.10 2305 ---- ---- ---- ---- 525.10 +2.00 523.10 2310 ---- ---- ---- ---- 529.20 +2.00 527.20 2315 ---- ---- ---- ---- 533.20 +2.00 531.20 2320 ---- ---- ---- ---- 537.20 +1.90 535.30 2325 ---- ---- ---- ---- 541.30 +2.00 539.30 2330 ---- ---- ---- ---- 545.40 +2.00 543.40 2335 ---- ---- ---- ---- 549.40 +2.00 547.40 2340 ---- ---- ---- ---- 553.50 +2.00 551.50 2345 ---- ---- ---- ---- 557.60 +2.00 555.60 2350 ---- ---- ---- ---- 561.70 +2.00 559.70 2355 ---- ---- ---- ---- 565.80 +2.00 563.80 2360 ---- ---- ---- ---- 569.90 +2.00 567.90 2365 ---- ---- ---- ---- 574.00 +2.00 572.00 2370 ---- ---- ---- ---- 578.20 +2.10 576.10 2375 ---- ---- ---- ---- 582.30 +2.10 580.20 2380 ---- ---- ---- ---- 586.40 +2.10 584.30 2385 ---- ---- ---- ---- 590.60 +2.10 588.50 2390 ---- ---- ---- ---- 594.70 +2.10 592.60 2395 ---- ---- ---- ---- 598.90 +2.10 596.80 2400 ---- ---- ---- ---- 603.00 +2.10 600.90 2410 ---- ---- ---- ---- 611.40 +2.10 609.30 2420 ---- ---- ---- ---- 619.80 +2.20 617.60 2425 ---- ---- ---- ---- 624.00 +2.20 621.80 2430 ---- ---- ---- ---- 628.20 +2.20 626.00 2440 ---- ---- ---- ---- 636.60 +2.20 634.40 2450 ---- ---- ---- ---- 645.00 +2.20 642.80 2460 ---- ---- ---- ---- 653.50 +2.20 651.30 2470 ---- ---- ---- ---- 662.00 +2.20 659.80 2475 ---- ---- ---- ---- 666.20 +2.20 664.00 2480 ---- ---- ---- ---- 670.50 +2.20 668.30 2490 ---- ---- ---- ---- 679.00 +2.20 676.80 2500 ---- ---- ---- ---- 687.60 +2.20 685.40 2525 ---- ---- ---- ---- 709.10 +2.30 706.80 2550 ---- ---- ---- ---- 730.70 +2.30 728.40 2575 ---- ---- ---- ---- 752.50 +2.30 750.20 2600 ---- ---- ---- ---- 774.40 +2.40 772.00 2625 ---- ---- ---- ---- 796.40 +2.40 794.00 2650 ---- ---- ---- ---- 818.50 +2.40 816.10 2675 ---- ---- ---- ---- 840.70 +2.40 838.30 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 70.90 +.40 70.50 1375 ---- ---- ---- ---- 75.20 +.50 74.70 1400 ---- ---- ---- ---- 79.70 +.50 79.20 1425 ---- ---- ---- ---- 84.30 +.50 83.80 1450 ---- ---- ---- ---- 89.20 +.50 88.70 1475 ---- ---- ---- ---- 94.20 +.50 93.70 1500 ---- ---- ---- ---- 99.40 +.50 98.90 1525 ---- ---- ---- ---- 104.80 +.60 104.20 1530 ---- ---- ---- ---- 106.00 +.70 105.30 1540 ---- ---- ---- ---- 108.20 +.60 107.60 1550 ---- ---- ---- ---- 110.50 +.70 109.80 1560 ---- ---- ---- ---- 112.80 +.70 112.10 1570 ---- ---- ---- ---- 115.10 +.60 114.50 1575 ---- ---- ---- ---- 116.30 +.70 115.60 1580 ---- ---- ---- ---- 117.50 +.70 116.80 1590 ---- ---- ---- ---- 120.00 +.70 119.30 1600 ---- ---- ---- ---- 122.50 +.70 121.80 1610 ---- ---- ---- ---- 125.00 +.70 124.30 1620 ---- ---- ---- ---- 127.70 +.80 126.90 1625 ---- ---- ---- ---- 129.00 +.70 128.30 1630 ---- ---- ---- ---- 130.40 +.80 129.60 1635 ---- ---- ---- ---- 131.70 +.70 131.00 1640 ---- ---- ---- ---- 133.10 +.80 132.30 1645 ---- ---- ---- ---- 134.50 +.80 133.70 1650 ---- ---- ---- ---- 136.00 +.80 135.20 1655 ---- ---- ---- ---- 137.40 +.80 136.60 1660 ---- ---- ---- ---- 138.90 +.80 138.10 1665 ---- ---- ---- ---- 140.40 +.80 139.60 1670 ---- ---- ---- ---- 141.90 +.80 141.10 1675 ---- ---- ---- ---- 143.40 +.80 142.60 1680 ---- ---- ---- ---- 145.00 +.90 144.10 1685 ---- ---- ---- ---- 146.60 +.90 145.70 1690 ---- ---- ---- ---- 148.20 +.90 147.30 1695 ---- ---- ---- ---- 149.80 +.90 148.90 1700 ---- ---- ---- ---- 151.40 +.80 150.60 1705 ---- ---- ---- ---- 153.10 +.90 152.20 1710 ---- ---- ---- ---- 154.80 +.90 153.90 1715 ---- ---- ---- ---- 156.60 +.90 155.70 1720 ---- ---- ---- ---- 158.30 +.90 157.40 1725 ---- ---- ---- ---- 160.10 +.90 159.20 1730 ---- ---- ---- ---- 161.90 +.90 161.00 1735 ---- ---- ---- ---- 163.80 +.90 162.90 1740 ---- ---- ---- ---- 165.70 +1.00 164.70 1745 ---- ---- ---- ---- 167.60 +1.00 166.60 1750 ---- ---- ---- ---- 169.50 +.90 168.60 1755 ---- ---- ---- ---- 171.50 +1.00 170.50 1760 ---- ---- ---- ---- 173.50 +1.00 172.50 1765 ---- ---- ---- ---- 175.50 +1.00 174.50 1770 ---- ---- ---- ---- 177.60 +1.00 176.60 1775 ---- ---- ---- ---- 179.70 +1.00 178.70 1780 ---- ---- ---- ---- 181.80 +1.00 180.80 1785 ---- ---- ---- ---- 184.00 +1.10 182.90 1790 ---- ---- ---- ---- 186.10 +1.00 185.10 1795 ---- ---- ---- ---- 188.30 +1.00 187.30 1800 ---- ---- ---- ---- 190.60 +1.10 189.50 1805 ---- ---- ---- ---- 192.80 +1.00 191.80 1810 ---- ---- ---- ---- 195.10 +1.00 194.10 1815 ---- ---- ---- ---- 197.50 +1.10 196.40 1820 ---- ---- ---- ---- 199.80 +1.10 198.70 1825 ---- ---- ---- ---- 202.20 +1.10 201.10 1830 ---- ---- ---- ---- 204.60 +1.10 203.50 1835 ---- ---- ---- ---- 207.00 +1.10 205.90 1840 ---- ---- ---- ---- 209.50 +1.10 208.40 1845 ---- ---- ---- ---- 212.00 +1.20 210.80 1850 ---- ---- ---- ---- 214.50 +1.10 213.40 1855 ---- ---- ---- ---- 217.10 +1.20 215.90 1860 ---- ---- ---- ---- 219.60 +1.10 218.50 1865 ---- ---- ---- ---- 222.30 +1.30 221.00 1870 ---- ---- ---- ---- 224.90 +1.20 223.70 1875 ---- ---- ---- ---- 227.50 +1.20 226.30 1880 ---- ---- ---- ---- 230.20 +1.20 229.00 1885 ---- ---- ---- ---- 232.90 +1.20 231.70 1890 ---- ---- ---- ---- 235.70 +1.30 234.40 1895 ---- ---- ---- ---- 238.40 +1.30 237.10 1900 ---- ---- ---- ---- 241.20 +1.30 239.90 1905 ---- ---- ---- ---- 244.00 +1.30 242.70 1910 ---- ---- ---- ---- 246.80 +1.30 245.50 1915 ---- ---- ---- ---- 249.70 +1.30 248.40 1920 ---- ---- ---- ---- 252.60 +1.30 251.30 1925 ---- ---- ---- ---- 255.50 +1.30 254.20 1930 ---- ---- ---- ---- 258.40 +1.30 257.10 1935 ---- ---- ---- ---- 261.40 +1.40 260.00 1940 ---- ---- ---- ---- 264.40 +1.40 263.00 1945 ---- ---- ---- ---- 267.40 +1.40 266.00 1950 ---- ---- ---- ---- 270.40 +1.40 269.00 1955 ---- ---- ---- ---- 273.50 +1.40 272.10 1960 ---- ---- ---- ---- 276.50 +1.40 275.10 1965 ---- ---- ---- ---- 279.60 +1.40 278.20 1970 ---- ---- ---- ---- 282.80 +1.50 281.30 1975 ---- ---- ---- ---- 285.90 +1.40 284.50 1980 ---- ---- ---- ---- 289.10 +1.50 287.60 1985 ---- ---- ---- ---- 292.30 +1.50 290.80 1990 ---- ---- ---- ---- 295.50 +1.50 294.00 1995 ---- ---- ---- ---- 298.70 +1.50 297.20 2000 ---- ---- ---- ---- 302.00 +1.50 300.50 2005 ---- ---- ---- ---- 305.30 +1.50 303.80 2010 ---- ---- ---- ---- 308.60 +1.50 307.10 2015 ---- ---- ---- ---- 311.90 +1.50 310.40 2020 ---- ---- ---- ---- 315.20 +1.50 313.70 2025 ---- ---- ---- ---- 318.60 +1.50 317.10 2030 ---- ---- ---- ---- 322.00 +1.60 320.40 2035 ---- ---- ---- ---- 325.40 +1.60 323.80 2040 ---- ---- ---- ---- 328.80 +1.60 327.20 2045 ---- ---- ---- ---- 332.20 +1.50 330.70 2050 ---- ---- ---- ---- 335.70 +1.60 334.10 2055 ---- ---- ---- ---- 339.20 +1.60 337.60 2060 ---- ---- ---- ---- 342.60 +1.60 341.00 2065 ---- ---- ---- ---- 346.10 +1.60 344.50 2070 ---- ---- ---- ---- 349.70 +1.70 348.00 2075 ---- ---- ---- ---- 353.20 +1.60 351.60 2080 ---- ---- ---- ---- 356.70 +1.60 355.10 2085 ---- ---- ---- ---- 360.30 +1.60 358.70 2090 ---- ---- ---- ---- 363.90 +1.70 362.20 2095 ---- ---- ---- ---- 367.50 +1.70 365.80 2100 ---- ---- ---- ---- 371.10 +1.70 369.40 2105 ---- ---- ---- ---- 374.70 +1.70 373.00 2110 ---- ---- ---- ---- 378.30 +1.70 376.60 2115 ---- ---- ---- ---- 382.00 +1.70 380.30 2120 ---- ---- ---- ---- 385.60 +1.70 383.90 2125 ---- ---- ---- ---- 389.30 +1.70 387.60 2130 ---- ---- ---- ---- 393.00 +1.80 391.20 2135 ---- ---- ---- ---- 396.70 +1.80 394.90 2140 ---- ---- ---- ---- 400.40 +1.80 398.60 2145 ---- ---- ---- ---- 404.10 +1.80 402.30 2150 ---- ---- ---- ---- 407.80 +1.80 406.00 2155 ---- ---- ---- ---- 411.50 +1.80 409.70 2160 ---- ---- ---- ---- 415.30 +1.80 413.50 2165 ---- ---- ---- ---- 419.00 +1.80 417.20 2170 ---- ---- ---- ---- 422.80 +1.80 421.00 2175 ---- ---- ---- ---- 426.50 +1.80 424.70 2180 ---- ---- ---- ---- 430.30 +1.80 428.50 2185 ---- ---- ---- ---- 434.10 +1.80 432.30 2190 ---- ---- ---- ---- 437.90 +1.80 436.10 2195 ---- ---- ---- ---- 441.70 +1.90 439.80 2200 ---- ---- ---- ---- 445.50 +1.80 443.70 2205 ---- ---- ---- ---- 449.30 +1.80 447.50 2210 ---- ---- ---- ---- 453.20 +1.90 451.30 2215 ---- ---- ---- ---- 457.00 +1.90 455.10 2220 ---- ---- ---- ---- 460.90 +1.90 459.00 2225 ---- ---- ---- ---- 464.70 +1.90 462.80 2230 ---- ---- ---- ---- 468.60 +1.90 466.70 2235 ---- ---- ---- ---- 472.50 +1.90 470.60 2240 ---- ---- ---- ---- 476.40 +2.00 474.40 2245 ---- ---- ---- ---- 480.30 +2.00 478.30 2250 ---- ---- ---- ---- 484.20 +2.00 482.20 2255 ---- ---- ---- ---- 488.10 +2.00 486.10 2260 ---- ---- ---- ---- 492.00 +2.00 490.00 2265 ---- ---- ---- ---- 495.90 +1.90 494.00 2270 ---- ---- ---- ---- 499.90 +2.00 497.90 2275 ---- ---- ---- ---- 503.80 +2.00 501.80 2280 ---- ---- ---- ---- 507.80 +2.00 505.80 2285 ---- ---- ---- ---- 511.70 +2.00 509.70 2290 ---- ---- ---- ---- 515.70 +2.00 513.70 2295 ---- ---- ---- ---- 519.70 +2.00 517.70 2300 ---- ---- ---- ---- 523.70 +2.10 521.60 2305 ---- ---- ---- ---- 527.70 +2.10 525.60 2310 ---- ---- ---- ---- 531.70 +2.10 529.60 2315 ---- ---- ---- ---- 535.70 +2.10 533.60 2320 ---- ---- ---- ---- 539.70 +2.10 537.60 2325 ---- ---- ---- ---- 543.70 +2.10 541.60 2330 ---- ---- ---- ---- 547.70 +2.00 545.70 2335 ---- ---- ---- ---- 551.80 +2.10 549.70 2340 ---- ---- ---- ---- 555.80 +2.10 553.70 2345 ---- ---- ---- ---- 559.90 +2.10 557.80 2350 ---- ---- ---- ---- 563.90 +2.10 561.80 2355 ---- ---- ---- ---- 568.00 +2.10 565.90 2360 ---- ---- ---- ---- 572.10 +2.10 570.00 2365 ---- ---- ---- ---- 576.20 +2.20 574.00 2370 ---- ---- ---- ---- 580.30 +2.20 578.10 2375 ---- ---- ---- ---- 584.40 +2.20 582.20 2380 ---- ---- ---- ---- 588.50 +2.20 586.30 2385 ---- ---- ---- ---- 592.60 +2.20 590.40 2390 ---- ---- ---- ---- 596.70 +2.20 594.50 2400 ---- ---- ---- ---- 604.90 +2.10 602.80 2410 ---- ---- ---- ---- 613.20 +2.20 611.00 2420 ---- ---- ---- ---- 621.50 +2.20 619.30 2425 ---- ---- ---- ---- 625.70 +2.20 623.50 2430 ---- ---- ---- ---- 629.90 +2.30 627.60 2440 ---- ---- ---- ---- 638.20 +2.20 636.00 2450 ---- ---- ---- ---- 646.60 +2.30 644.30 2460 ---- ---- ---- ---- 655.00 +2.30 652.70 2470 ---- ---- ---- ---- 663.40 +2.30 661.10 2475 ---- ---- ---- ---- 667.60 +2.20 665.40 2480 ---- ---- ---- ---- 671.90 +2.30 669.60 2500 ---- ---- ---- ---- 688.80 +2.30 686.50 2525 ---- ---- ---- ---- 710.20 +2.40 707.80 2550 ---- ---- ---- ---- 731.60 +2.30 729.30 2575 ---- ---- ---- ---- 753.20 +2.40 750.80 2600 ---- ---- ---- ---- 774.90 +2.40 772.50 2625 ---- ---- ---- ---- 796.80 +2.50 794.30 2650 ---- ---- ---- ---- 818.70 +2.50 816.20 2675 ---- ---- ---- ---- 840.80 +2.50 838.30 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 57.10 +.40 56.70 1375 ---- ---- ---- ---- 62.40 +.40 62.00 1400 ---- ---- ---- ---- 68.00 +.50 67.50 1425 ---- ---- ---- ---- 73.90 +.50 73.40 1450 ---- ---- ---- ---- 80.10 +.50 79.60 1475 ---- ---- ---- ---- 86.60 +.50 86.10 1500 ---- ---- ---- ---- 93.50 +.60 92.90 1525 ---- ---- ---- ---- 100.70 +.70 100.00 1550 ---- ---- ---- ---- 108.10 +.60 107.50 1560 ---- ---- ---- ---- 111.20 +.60 110.60 1570 ---- ---- ---- ---- 114.40 +.70 113.70 1575 ---- ---- ---- ---- 116.00 +.70 115.30 1580 ---- ---- ---- ---- 117.60 +.70 116.90 1590 ---- ---- ---- ---- 120.80 +.70 120.10 1600 ---- ---- ---- ---- 124.10 +.70 123.40 1610 ---- ---- ---- ---- 127.50 +.80 126.70 1620 ---- ---- ---- ---- 130.90 +.80 130.10 1625 ---- ---- ---- ---- 132.60 +.80 131.80 1630 ---- ---- ---- ---- 134.30 +.80 133.50 1640 ---- ---- ---- ---- 137.80 +.80 137.00 1650 ---- ---- ---- ---- 141.40 +.80 140.60 1655 ---- ---- ---- ---- 143.20 +.90 142.30 1660 ---- ---- ---- ---- 145.00 +.80 144.20 1665 ---- ---- ---- ---- 146.80 +.80 146.00 1670 ---- ---- ---- ---- 148.70 +.90 147.80 1675 ---- ---- ---- ---- 150.50 +.90 149.60 1680 ---- ---- ---- ---- 152.40 +.90 151.50 1685 ---- ---- ---- ---- 154.30 +.90 153.40 1690 ---- ---- ---- ---- 156.20 +1.00 155.20 1695 ---- ---- ---- ---- 158.10 +1.00 157.10 1700 ---- ---- ---- ---- 160.00 +1.00 159.00 1705 ---- ---- ---- ---- 161.90 +.90 161.00 1710 ---- ---- ---- ---- 163.80 +.90 162.90 1715 ---- ---- ---- ---- 165.80 +1.00 164.80 1720 ---- ---- ---- ---- 167.80 +1.00 166.80 1725 ---- ---- ---- ---- 169.80 +1.00 168.80 1730 ---- ---- ---- ---- 171.70 +.90 170.80 1735 ---- ---- ---- ---- 173.80 +1.00 172.80 1740 ---- ---- ---- ---- 175.80 +1.00 174.80 1745 ---- ---- ---- ---- 177.80 +1.00 176.80 1750 ---- ---- ---- ---- 179.90 +1.10 178.80 1755 ---- ---- ---- ---- 181.90 +1.00 180.90 1760 ---- ---- ---- ---- 184.00 +1.00 183.00 1765 ---- ---- ---- ---- 186.10 +1.10 185.00 1770 ---- ---- ---- ---- 188.20 +1.10 187.10 1775 ---- ---- ---- ---- 190.30 +1.10 189.20 1780 ---- ---- ---- ---- 192.50 +1.10 191.40 1785 ---- ---- ---- ---- 194.60 +1.10 193.50 1790 ---- ---- ---- ---- 196.80 +1.10 195.70 1795 ---- ---- ---- ---- 199.00 +1.10 197.90 1800 ---- ---- ---- ---- 201.20 +1.10 200.10 1805 ---- ---- ---- ---- 203.40 +1.10 202.30 1810 ---- ---- ---- ---- 205.70 +1.20 204.50 1815 ---- ---- ---- ---- 208.00 +1.20 206.80 1820 ---- ---- ---- ---- 210.20 +1.10 209.10 1825 ---- ---- ---- ---- 212.60 +1.20 211.40 1830 ---- ---- ---- ---- 214.90 +1.20 213.70 1835 ---- ---- ---- ---- 217.30 +1.20 216.10 1840 ---- ---- ---- ---- 219.70 +1.30 218.40 1845 ---- ---- ---- ---- 222.10 +1.30 220.80 1850 ---- ---- ---- ---- 224.50 +1.20 223.30 1855 ---- ---- ---- ---- 227.00 +1.30 225.70 1860 ---- ---- ---- ---- 229.40 +1.20 228.20 1865 ---- ---- ---- ---- 232.00 +1.30 230.70 1870 ---- ---- ---- ---- 234.50 +1.30 233.20 1875 ---- ---- ---- ---- 237.10 +1.30 235.80 1880 ---- ---- ---- ---- 239.70 +1.30 238.40 1885 ---- ---- ---- ---- 242.30 +1.30 241.00 1890 ---- ---- ---- ---- 245.00 +1.30 243.70 1895 ---- ---- ---- ---- 247.70 +1.40 246.30 1900 ---- ---- ---- ---- 250.40 +1.30 249.10 1905 ---- ---- ---- ---- 253.10 +1.30 251.80 1910 ---- ---- ---- ---- 255.90 +1.30 254.60 1915 ---- ---- ---- ---- 258.70 +1.30 257.40 1920 ---- ---- ---- ---- 261.60 +1.40 260.20 1925 ---- ---- ---- ---- 264.50 +1.40 263.10 1930 ---- ---- ---- ---- 267.40 +1.40 266.00 1935 ---- ---- ---- ---- 270.30 +1.40 268.90 1940 ---- ---- ---- ---- 273.30 +1.50 271.80 1945 ---- ---- ---- ---- 276.20 +1.40 274.80 1950 ---- ---- ---- ---- 279.30 +1.50 277.80 1955 ---- ---- ---- ---- 282.30 +1.40 280.90 1960 ---- ---- ---- ---- 285.40 +1.50 283.90 1965 ---- ---- ---- ---- 288.50 +1.50 287.00 1970 ---- ---- ---- ---- 291.60 +1.50 290.10 1975 ---- ---- ---- ---- 294.70 +1.50 293.20 1980 ---- ---- ---- ---- 297.90 +1.50 296.40 1985 ---- ---- ---- ---- 301.00 +1.50 299.50 1990 ---- ---- ---- ---- 304.20 +1.50 302.70 1995 ---- ---- ---- ---- 307.50 +1.60 305.90 2000 ---- ---- ---- ---- 310.70 +1.50 309.20 2005 ---- ---- ---- ---- 314.00 +1.60 312.40 2010 ---- ---- ---- ---- 317.20 +1.50 315.70 2015 ---- ---- ---- ---- 320.60 +1.60 319.00 2020 ---- ---- ---- ---- 323.90 +1.60 322.30 2025 ---- ---- ---- ---- 327.20 +1.60 325.60 2030 ---- ---- ---- ---- 330.60 +1.60 329.00 2035 ---- ---- ---- ---- 334.00 +1.70 332.30 2040 ---- ---- ---- ---- 337.40 +1.70 335.70 2045 ---- ---- ---- ---- 340.80 +1.70 339.10 2050 ---- ---- ---- ---- 344.20 +1.60 342.60 2055 ---- ---- ---- ---- 347.70 +1.70 346.00 2060 ---- ---- ---- ---- 351.10 +1.60 349.50 2065 ---- ---- ---- ---- 354.60 +1.60 353.00 2070 ---- ---- ---- ---- 358.10 +1.60 356.50 2075 ---- ---- ---- ---- 361.70 +1.70 360.00 2080 ---- ---- ---- ---- 365.20 +1.70 363.50 2085 ---- ---- ---- ---- 368.80 +1.80 367.00 2090 ---- ---- ---- ---- 372.30 +1.70 370.60 2095 ---- ---- ---- ---- 375.90 +1.70 374.20 2100 ---- ---- ---- ---- 379.50 +1.70 377.80 2105 ---- ---- ---- ---- 383.10 +1.70 381.40 2110 ---- ---- ---- ---- 386.70 +1.70 385.00 2115 ---- ---- ---- ---- 390.40 +1.80 388.60 2120 ---- ---- ---- ---- 394.00 +1.80 392.20 2125 ---- ---- ---- ---- 397.70 +1.80 395.90 2130 ---- ---- ---- ---- 401.30 +1.80 399.50 2135 ---- ---- ---- ---- 405.00 +1.80 403.20 2140 ---- ---- ---- ---- 408.70 +1.80 406.90 2145 ---- ---- ---- ---- 412.40 +1.80 410.60 2150 ---- ---- ---- ---- 416.10 +1.80 414.30 2155 ---- ---- ---- ---- 419.90 +1.90 418.00 2160 ---- ---- ---- ---- 423.60 +1.90 421.70 2165 ---- ---- ---- ---- 427.30 +1.80 425.50 2170 ---- ---- ---- ---- 431.10 +1.90 429.20 2175 ---- ---- ---- ---- 434.80 +1.80 433.00 2180 ---- ---- ---- ---- 438.60 +1.90 436.70 2185 ---- ---- ---- ---- 442.40 +1.90 440.50 2190 ---- ---- ---- ---- 446.20 +1.90 444.30 2195 ---- ---- ---- ---- 450.00 +1.90 448.10 2200 ---- ---- ---- ---- 453.80 +1.90 451.90 2205 ---- ---- ---- ---- 457.60 +1.90 455.70 2210 ---- ---- ---- ---- 461.40 +1.90 459.50 2215 ---- ---- ---- ---- 465.30 +2.00 463.30 2220 ---- ---- ---- ---- 469.10 +2.00 467.10 2225 ---- ---- ---- ---- 473.00 +2.00 471.00 2230 ---- ---- ---- ---- 476.80 +2.00 474.80 2235 ---- ---- ---- ---- 480.70 +2.00 478.70 2240 ---- ---- ---- ---- 484.60 +2.00 482.60 2245 ---- ---- ---- ---- 488.50 +2.10 486.40 2250 ---- ---- ---- ---- 492.40 +2.10 490.30 2255 ---- ---- ---- ---- 496.30 +2.10 494.20 2260 ---- ---- ---- ---- 500.20 +2.10 498.10 2265 ---- ---- ---- ---- 504.10 +2.10 502.00 2270 ---- ---- ---- ---- 508.00 +2.00 506.00 2275 ---- ---- ---- ---- 511.90 +2.00 509.90 2280 ---- ---- ---- ---- 515.90 +2.10 513.80 2285 ---- ---- ---- ---- 519.80 +2.00 517.80 2290 ---- ---- ---- ---- 523.80 +2.10 521.70 2295 ---- ---- ---- ---- 527.80 +2.10 525.70 2300 ---- ---- ---- ---- 531.70 +2.10 529.60 2305 ---- ---- ---- ---- 535.70 +2.10 533.60 2310 ---- ---- ---- ---- 539.70 +2.10 537.60 2315 ---- ---- ---- ---- 543.70 +2.10 541.60 2320 ---- ---- ---- ---- 547.70 +2.10 545.60 2325 ---- ---- ---- ---- 551.70 +2.10 549.60 2330 ---- ---- ---- ---- 555.70 +2.10 553.60 2335 ---- ---- ---- ---- 559.80 +2.20 557.60 2340 ---- ---- ---- ---- 563.80 +2.20 561.60 2345 ---- ---- ---- ---- 567.80 +2.10 565.70 2350 ---- ---- ---- ---- 571.90 +2.20 569.70 2355 ---- ---- ---- ---- 576.00 +2.20 573.80 2360 ---- ---- ---- ---- 580.00 +2.20 577.80 2365 ---- ---- ---- ---- 584.10 +2.20 581.90 2370 ---- ---- ---- ---- 588.20 +2.30 585.90 2375 ---- ---- ---- ---- 592.20 +2.20 590.00 2380 ---- ---- ---- ---- 596.30 +2.20 594.10 2385 ---- ---- ---- ---- 600.40 +2.20 598.20 2390 ---- ---- ---- ---- 604.50 +2.20 602.30 2395 ---- ---- ---- ---- 608.60 +2.20 606.40 2400 ---- ---- ---- ---- 612.80 +2.30 610.50 2410 ---- ---- ---- ---- 621.00 +2.30 618.70 2420 ---- ---- ---- ---- 629.30 +2.30 627.00 2425 ---- ---- ---- ---- 633.40 +2.30 631.10 2430 ---- ---- ---- ---- 637.60 +2.30 635.30 2440 ---- ---- ---- ---- 645.90 +2.30 643.60 2450 ---- ---- ---- ---- 654.30 +2.40 651.90 2460 ---- ---- ---- ---- 662.60 +2.30 660.30 2470 ---- ---- ---- ---- 671.00 +2.30 668.70 2475 ---- ---- ---- ---- 675.20 +2.30 672.90 2480 ---- ---- ---- ---- 679.50 +2.40 677.10 2490 ---- ---- ---- ---- 687.90 +2.40 685.50 2500 ---- ---- ---- ---- 696.40 +2.40 694.00 2525 ---- ---- ---- ---- 717.60 +2.40 715.20 2550 ---- ---- ---- ---- 739.00 +2.50 736.50 2575 ---- ---- ---- ---- 760.50 +2.50 758.00 2600 ---- ---- ---- ---- 782.20 +2.60 779.60 2625 ---- ---- ---- ---- 803.90 +2.50 801.40 2650 ---- ---- ---- ---- 825.80 +2.60 823.20 2675 ---- ---- ---- ---- 847.80 +2.60 845.20 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 68.20 +.40 67.80 1400 ---- ---- ---- ---- 74.00 +.50 73.50 1425 ---- ---- ---- ---- 80.10 +.50 79.60 1450 ---- ---- ---- ---- 86.50 +.60 85.90 1475 ---- ---- ---- ---- 93.10 +.60 92.50 1500 ---- ---- ---- ---- 100.10 +.60 99.50 1525 ---- ---- ---- ---- 107.40 +.70 106.70 1550 ---- ---- ---- ---- 115.00 +.70 114.30 1570 ---- ---- ---- ---- 121.30 +.80 120.50 1575 ---- ---- ---- ---- 122.90 +.80 122.10 1580 ---- ---- ---- ---- 124.50 +.80 123.70 1590 ---- ---- ---- ---- 127.80 +.80 127.00 1600 ---- ---- ---- ---- 131.10 +.80 130.30 1610 ---- ---- ---- ---- 134.40 +.80 133.60 1620 ---- ---- ---- ---- 137.90 +.90 137.00 1625 ---- ---- ---- ---- 139.60 +.80 138.80 1630 ---- ---- ---- ---- 141.30 +.80 140.50 1640 ---- ---- ---- ---- 144.80 +.80 144.00 1650 ---- ---- ---- ---- 148.40 +.90 147.50 1660 ---- ---- ---- ---- 152.00 +.90 151.10 1670 ---- ---- ---- ---- 155.70 +.90 154.80 1675 ---- ---- ---- ---- 157.50 +.90 156.60 1680 ---- ---- ---- ---- 159.40 +.90 158.50 1685 ---- ---- ---- ---- 161.30 +1.00 160.30 1690 ---- ---- ---- ---- 163.20 +1.00 162.20 1695 ---- ---- ---- ---- 165.10 +1.00 164.10 1700 ---- ---- ---- ---- 167.00 +1.00 166.00 1705 ---- ---- ---- ---- 168.90 +1.00 167.90 1710 ---- ---- ---- ---- 170.80 +1.00 169.80 1715 ---- ---- ---- ---- 172.80 +1.00 171.80 1720 ---- ---- ---- ---- 174.70 +1.00 173.70 1725 ---- ---- ---- ---- 176.70 +1.00 175.70 1730 ---- ---- ---- ---- 178.70 +1.00 177.70 1735 ---- ---- ---- ---- 180.70 +1.00 179.70 1740 ---- ---- ---- ---- 182.70 +1.00 181.70 1745 ---- ---- ---- ---- 184.70 +1.00 183.70 1750 ---- ---- ---- ---- 186.80 +1.10 185.70 1755 ---- ---- ---- ---- 188.80 +1.10 187.70 1760 ---- ---- ---- ---- 190.90 +1.10 189.80 1765 ---- ---- ---- ---- 192.90 +1.10 191.80 1770 ---- ---- ---- ---- 195.00 +1.10 193.90 1775 ---- ---- ---- ---- 197.10 +1.10 196.00 1780 ---- ---- ---- ---- 199.20 +1.10 198.10 1785 ---- ---- ---- ---- 201.40 +1.20 200.20 1790 ---- ---- ---- ---- 203.50 +1.10 202.40 1795 ---- ---- ---- ---- 205.70 +1.20 204.50 1800 ---- ---- ---- ---- 207.80 +1.10 206.70 1805 ---- ---- ---- ---- 210.00 +1.20 208.80 1810 ---- ---- ---- ---- 212.20 +1.20 211.00 1815 ---- ---- ---- ---- 214.40 +1.10 213.30 1820 ---- ---- ---- ---- 216.70 +1.20 215.50 1825 ---- ---- ---- ---- 218.90 +1.20 217.70 1830 ---- ---- ---- ---- 221.20 +1.20 220.00 1835 ---- ---- ---- ---- 223.50 +1.20 222.30 1840 ---- ---- ---- ---- 225.90 +1.30 224.60 1845 ---- ---- ---- ---- 228.20 +1.30 226.90 1850 ---- ---- ---- ---- 230.60 +1.30 229.30 1855 ---- ---- ---- ---- 233.00 +1.30 231.70 1860 ---- ---- ---- ---- 235.40 +1.30 234.10 1865 ---- ---- ---- ---- 237.80 +1.30 236.50 1870 ---- ---- ---- ---- 240.30 +1.30 239.00 1875 ---- ---- ---- ---- 242.80 +1.30 241.50 1880 ---- ---- ---- ---- 245.30 +1.30 244.00 1885 ---- ---- ---- ---- 247.80 +1.30 246.50 1890 ---- ---- ---- ---- 250.40 +1.30 249.10 1895 ---- ---- ---- ---- 253.00 +1.40 251.60 1900 ---- ---- ---- ---- 255.60 +1.30 254.30 1905 ---- ---- ---- ---- 258.30 +1.40 256.90 1910 ---- ---- ---- ---- 261.00 +1.40 259.60 1915 ---- ---- ---- ---- 263.70 +1.40 262.30 1920 ---- ---- ---- ---- 266.40 +1.40 265.00 1925 ---- ---- ---- ---- 269.20 +1.40 267.80 1930 ---- ---- ---- ---- 272.00 +1.40 270.60 1935 ---- ---- ---- ---- 274.90 +1.50 273.40 1940 ---- ---- ---- ---- 277.80 +1.50 276.30 1945 ---- ---- ---- ---- 280.70 +1.50 279.20 1950 ---- ---- ---- ---- 283.60 +1.50 282.10 1955 ---- ---- ---- ---- 286.60 +1.50 285.10 1960 ---- ---- ---- ---- 289.50 +1.40 288.10 1965 ---- ---- ---- ---- 292.60 +1.50 291.10 1970 ---- ---- ---- ---- 295.60 +1.50 294.10 1975 ---- ---- ---- ---- 298.70 +1.60 297.10 1980 ---- ---- ---- ---- 301.80 +1.60 300.20 1985 ---- ---- ---- ---- 304.90 +1.60 303.30 1990 ---- ---- ---- ---- 308.00 +1.50 306.50 1995 ---- ---- ---- ---- 311.20 +1.60 309.60 2000 ---- ---- ---- ---- 314.40 +1.60 312.80 2005 ---- ---- ---- ---- 317.60 +1.60 316.00 2010 ---- ---- ---- ---- 320.80 +1.60 319.20 2015 ---- ---- ---- ---- 324.10 +1.60 322.50 2020 ---- ---- ---- ---- 327.30 +1.60 325.70 2025 ---- ---- ---- ---- 330.60 +1.60 329.00 2030 ---- ---- ---- ---- 333.90 +1.60 332.30 2035 ---- ---- ---- ---- 337.30 +1.70 335.60 2040 ---- ---- ---- ---- 340.60 +1.60 339.00 2045 ---- ---- ---- ---- 344.00 +1.70 342.30 2050 ---- ---- ---- ---- 347.40 +1.70 345.70 2055 ---- ---- ---- ---- 350.80 +1.70 349.10 2060 ---- ---- ---- ---- 354.20 +1.70 352.50 2065 ---- ---- ---- ---- 357.70 +1.80 355.90 2070 ---- ---- ---- ---- 361.10 +1.70 359.40 2075 ---- ---- ---- ---- 364.60 +1.70 362.90 2080 ---- ---- ---- ---- 368.10 +1.70 366.40 2085 ---- ---- ---- ---- 371.60 +1.70 369.90 2090 ---- ---- ---- ---- 375.10 +1.70 373.40 2095 ---- ---- ---- ---- 378.70 +1.80 376.90 2100 ---- ---- ---- ---- 382.30 +1.80 380.50 2105 ---- ---- ---- ---- 385.80 +1.80 384.00 2110 ---- ---- ---- ---- 389.40 +1.80 387.60 2115 ---- ---- ---- ---- 393.00 +1.80 391.20 2120 ---- ---- ---- ---- 396.70 +1.90 394.80 2125 ---- ---- ---- ---- 400.30 +1.90 398.40 2130 ---- ---- ---- ---- 403.90 +1.80 402.10 2135 ---- ---- ---- ---- 407.60 +1.90 405.70 2140 ---- ---- ---- ---- 411.30 +1.90 409.40 2145 ---- ---- ---- ---- 414.90 +1.80 413.10 2150 ---- ---- ---- ---- 418.60 +1.90 416.70 2155 ---- ---- ---- ---- 422.30 +1.90 420.40 2160 ---- ---- ---- ---- 426.00 +1.90 424.10 2165 ---- ---- ---- ---- 429.80 +2.00 427.80 2170 ---- ---- ---- ---- 433.50 +1.90 431.60 2175 ---- ---- ---- ---- 437.20 +1.90 435.30 2180 ---- ---- ---- ---- 441.00 +2.00 439.00 2185 ---- ---- ---- ---- 444.80 +2.00 442.80 2190 ---- ---- ---- ---- 448.50 +1.90 446.60 2195 ---- ---- ---- ---- 452.30 +2.00 450.30 2200 ---- ---- ---- ---- 456.10 +2.00 454.10 2205 ---- ---- ---- ---- 459.90 +2.00 457.90 2210 ---- ---- ---- ---- 463.70 +2.00 461.70 2215 ---- ---- ---- ---- 467.50 +2.00 465.50 2220 ---- ---- ---- ---- 471.30 +2.00 469.30 2225 ---- ---- ---- ---- 475.20 +2.10 473.10 2230 ---- ---- ---- ---- 479.00 +2.00 477.00 2235 ---- ---- ---- ---- 482.80 +2.00 480.80 2240 ---- ---- ---- ---- 486.70 +2.10 484.60 2245 ---- ---- ---- ---- 490.60 +2.10 488.50 2250 ---- ---- ---- ---- 494.40 +2.00 492.40 2255 ---- ---- ---- ---- 498.30 +2.10 496.20 2260 ---- ---- ---- ---- 502.20 +2.10 500.10 2265 ---- ---- ---- ---- 506.10 +2.10 504.00 2270 ---- ---- ---- ---- 510.00 +2.10 507.90 2275 ---- ---- ---- ---- 513.90 +2.10 511.80 2280 ---- ---- ---- ---- 517.90 +2.20 515.70 2285 ---- ---- ---- ---- 521.80 +2.20 519.60 2290 ---- ---- ---- ---- 525.70 +2.10 523.60 2295 ---- ---- ---- ---- 529.70 +2.20 527.50 2300 ---- ---- ---- ---- 533.60 +2.10 531.50 2305 ---- ---- ---- ---- 537.60 +2.20 535.40 2310 ---- ---- ---- ---- 541.60 +2.20 539.40 2315 ---- ---- ---- ---- 545.50 +2.20 543.30 2320 ---- ---- ---- ---- 549.50 +2.20 547.30 2325 ---- ---- ---- ---- 553.50 +2.20 551.30 2330 ---- ---- ---- ---- 557.50 +2.20 555.30 2335 ---- ---- ---- ---- 561.50 +2.20 559.30 2340 ---- ---- ---- ---- 565.50 +2.20 563.30 2345 ---- ---- ---- ---- 569.50 +2.20 567.30 2350 ---- ---- ---- ---- 573.60 +2.30 571.30 2355 ---- ---- ---- ---- 577.60 +2.30 575.30 2360 ---- ---- ---- ---- 581.60 +2.20 579.40 2365 ---- ---- ---- ---- 585.70 +2.30 583.40 2370 ---- ---- ---- ---- 589.70 +2.20 587.50 2375 ---- ---- ---- ---- 593.80 +2.30 591.50 2380 ---- ---- ---- ---- 597.90 +2.30 595.60 2385 ---- ---- ---- ---- 601.90 +2.30 599.60 2390 ---- ---- ---- ---- 606.00 +2.30 603.70 2395 ---- ---- ---- ---- 610.10 +2.30 607.80 2400 ---- ---- ---- ---- 614.20 +2.30 611.90 2405 ---- ---- ---- ---- 618.30 +2.30 616.00 2410 ---- ---- ---- ---- 622.40 +2.30 620.10 2420 ---- ---- ---- ---- 630.70 +2.40 628.30 2425 ---- ---- ---- ---- 634.80 +2.40 632.40 2430 ---- ---- ---- ---- 638.90 +2.40 636.50 2440 ---- ---- ---- ---- 647.20 +2.40 644.80 2450 ---- ---- ---- ---- 655.50 +2.40 653.10 2460 ---- ---- ---- ---- 663.80 +2.40 661.40 2470 ---- ---- ---- ---- 672.20 +2.40 669.80 2475 ---- ---- ---- ---- 676.40 +2.50 673.90 2480 ---- ---- ---- ---- 680.60 +2.50 678.10 2490 ---- ---- ---- ---- 689.00 +2.50 686.50 2500 ---- ---- ---- ---- 697.40 +2.50 694.90 2525 ---- ---- ---- ---- 718.60 +2.60 716.00 2550 ---- ---- ---- ---- 739.80 +2.50 737.30 2575 ---- ---- ---- ---- 761.30 +2.60 758.70 2600 ---- ---- ---- ---- 782.80 +2.60 780.20 2625 ---- ---- ---- ---- 804.50 +2.70 801.80 2650 ---- ---- ---- ---- 826.20 +2.60 823.60 2675 ---- ---- ---- ---- 848.10 +2.70 845.40 2700 ---- ---- ---- ---- 870.10 +2.70 867.40 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 80.70 +.50 80.20 1425 ---- ---- ---- ---- 87.00 +.50 86.50 1450 ---- ---- ---- ---- 93.60 +.60 93.00 1475 ---- ---- ---- ---- 100.40 +.60 99.80 1500 ---- ---- ---- ---- 107.60 +.70 106.90 1525 ---- ---- ---- ---- 115.00 +.70 114.30 1550 ---- ---- ---- ---- 122.70 +.70 122.00 1575 ---- ---- ---- ---- 130.80 +.80 130.00 1580 ---- ---- ---- ---- 132.40 +.80 131.60 1590 ---- ---- ---- ---- 135.70 +.80 134.90 1600 ---- ---- ---- ---- 139.10 +.90 138.20 1610 ---- ---- ---- ---- 142.50 +.90 141.60 1620 ---- ---- ---- ---- 145.90 +.80 145.10 1625 ---- ---- ---- ---- 147.70 +.90 146.80 1630 ---- ---- ---- ---- 149.40 +.80 148.60 1640 ---- ---- ---- ---- 153.00 +.90 152.10 1650 ---- ---- ---- ---- 156.60 +.90 155.70 1660 ---- ---- ---- ---- 160.20 +.90 159.30 1670 ---- ---- ---- ---- 163.90 +.90 163.00 1675 ---- ---- ---- ---- 165.80 +1.00 164.80 1680 ---- ---- ---- ---- 167.70 +1.00 166.70 1685 ---- ---- ---- ---- 169.60 +1.00 168.60 1690 ---- ---- ---- ---- 171.50 +1.00 170.50 1695 ---- ---- ---- ---- 173.40 +1.00 172.40 1700 ---- ---- ---- ---- 175.30 +1.00 174.30 1705 ---- ---- ---- ---- 177.20 +1.00 176.20 1710 ---- ---- ---- ---- 179.20 +1.10 178.10 1715 ---- ---- ---- ---- 181.10 +1.00 180.10 1720 ---- ---- ---- ---- 183.10 +1.10 182.00 1725 ---- ---- ---- ---- 185.10 +1.10 184.00 1730 ---- ---- ---- ---- 187.10 +1.10 186.00 1735 ---- ---- ---- ---- 189.10 +1.10 188.00 1740 ---- ---- ---- ---- 191.10 +1.10 190.00 1745 ---- ---- ---- ---- 193.10 +1.10 192.00 1750 ---- ---- ---- ---- 195.10 +1.10 194.00 1755 ---- ---- ---- ---- 197.20 +1.10 196.10 1760 ---- ---- ---- ---- 199.30 +1.20 198.10 1765 ---- ---- ---- ---- 201.30 +1.10 200.20 1770 ---- ---- ---- ---- 203.40 +1.10 202.30 1775 ---- ---- ---- ---- 205.50 +1.20 204.30 1780 ---- ---- ---- ---- 207.60 +1.20 206.40 1785 ---- ---- ---- ---- 209.70 +1.20 208.50 1790 ---- ---- ---- ---- 211.90 +1.20 210.70 1795 ---- ---- ---- ---- 214.00 +1.20 212.80 1800 ---- ---- ---- ---- 216.20 +1.20 215.00 1805 ---- ---- ---- ---- 218.40 +1.30 217.10 1810 ---- ---- ---- ---- 220.60 +1.30 219.30 1815 ---- ---- ---- ---- 222.80 +1.30 221.50 1820 ---- ---- ---- ---- 225.00 +1.30 223.70 1825 ---- ---- ---- ---- 227.20 +1.20 226.00 1830 ---- ---- ---- ---- 229.50 +1.30 228.20 1835 ---- ---- ---- ---- 231.80 +1.30 230.50 1840 ---- ---- ---- ---- 234.10 +1.30 232.80 1845 ---- ---- ---- ---- 236.40 +1.30 235.10 1850 ---- ---- ---- ---- 238.70 +1.30 237.40 1855 ---- ---- ---- ---- 241.10 +1.30 239.80 1860 ---- ---- ---- ---- 243.50 +1.30 242.20 1865 ---- ---- ---- ---- 245.90 +1.40 244.50 1870 ---- ---- ---- ---- 248.30 +1.30 247.00 1875 ---- ---- ---- ---- 250.80 +1.40 249.40 1880 ---- ---- ---- ---- 253.30 +1.40 251.90 1885 ---- ---- ---- ---- 255.80 +1.40 254.40 1890 ---- ---- ---- ---- 258.30 +1.40 256.90 1895 ---- ---- ---- ---- 260.90 +1.40 259.50 1900 ---- ---- ---- ---- 263.50 +1.50 262.00 1905 ---- ---- ---- ---- 266.10 +1.50 264.60 1910 ---- ---- ---- ---- 268.70 +1.40 267.30 1915 ---- ---- ---- ---- 271.40 +1.50 269.90 1920 ---- ---- ---- ---- 274.10 +1.50 272.60 1925 ---- ---- ---- ---- 276.80 +1.40 275.40 1930 ---- ---- ---- ---- 279.60 +1.50 278.10 1935 ---- ---- ---- ---- 282.40 +1.50 280.90 1940 ---- ---- ---- ---- 285.30 +1.60 283.70 1945 ---- ---- ---- ---- 288.10 +1.50 286.60 1950 ---- ---- ---- ---- 291.00 +1.50 289.50 1955 ---- ---- ---- ---- 293.90 +1.50 292.40 1960 ---- ---- ---- ---- 296.90 +1.60 295.30 1965 ---- ---- ---- ---- 299.90 +1.60 298.30 1970 ---- ---- ---- ---- 302.90 +1.60 301.30 1975 ---- ---- ---- ---- 305.90 +1.60 304.30 1980 ---- ---- ---- ---- 309.00 +1.60 307.40 1985 ---- ---- ---- ---- 312.10 +1.60 310.50 1990 ---- ---- ---- ---- 315.20 +1.60 313.60 1995 ---- ---- ---- ---- 318.30 +1.60 316.70 2000 ---- ---- ---- ---- 321.50 +1.70 319.80 2005 ---- ---- ---- ---- 324.70 +1.70 323.00 2010 ---- ---- ---- ---- 327.90 +1.70 326.20 2015 ---- ---- ---- ---- 331.10 +1.70 329.40 2020 ---- ---- ---- ---- 334.40 +1.70 332.70 2025 ---- ---- ---- ---- 337.60 +1.70 335.90 2030 ---- ---- ---- ---- 340.90 +1.70 339.20 2035 ---- ---- ---- ---- 344.20 +1.70 342.50 2040 ---- ---- ---- ---- 347.60 +1.80 345.80 2045 ---- ---- ---- ---- 350.90 +1.70 349.20 2050 ---- ---- ---- ---- 354.30 +1.80 352.50 2055 ---- ---- ---- ---- 357.70 +1.80 355.90 2060 ---- ---- ---- ---- 361.10 +1.80 359.30 2065 ---- ---- ---- ---- 364.50 +1.80 362.70 2070 ---- ---- ---- ---- 367.90 +1.80 366.10 2075 ---- ---- ---- ---- 371.40 +1.80 369.60 2080 ---- ---- ---- ---- 374.90 +1.80 373.10 2085 ---- ---- ---- ---- 378.40 +1.80 376.60 2090 ---- ---- ---- ---- 381.90 +1.80 380.10 2095 ---- ---- ---- ---- 385.40 +1.80 383.60 2100 ---- ---- ---- ---- 389.00 +1.90 387.10 2105 ---- ---- ---- ---- 392.60 +1.90 390.70 2110 ---- ---- ---- ---- 396.10 +1.80 394.30 2115 ---- ---- ---- ---- 399.70 +1.90 397.80 2120 ---- ---- ---- ---- 403.30 +1.90 401.40 2125 ---- ---- ---- ---- 407.00 +2.00 405.00 2130 ---- ---- ---- ---- 410.60 +1.90 408.70 2135 ---- ---- ---- ---- 414.20 +1.90 412.30 2140 ---- ---- ---- ---- 417.90 +1.90 416.00 2145 ---- ---- ---- ---- 421.60 +2.00 419.60 2150 ---- ---- ---- ---- 425.30 +2.00 423.30 2155 ---- ---- ---- ---- 429.00 +2.00 427.00 2160 ---- ---- ---- ---- 432.70 +2.00 430.70 2165 ---- ---- ---- ---- 436.40 +2.00 434.40 2170 ---- ---- ---- ---- 440.10 +2.00 438.10 2175 ---- ---- ---- ---- 443.90 +2.10 441.80 2180 ---- ---- ---- ---- 447.60 +2.00 445.60 2185 ---- ---- ---- ---- 451.40 +2.10 449.30 2190 ---- ---- ---- ---- 455.10 +2.00 453.10 2195 ---- ---- ---- ---- 458.90 +2.10 456.80 2200 ---- ---- ---- ---- 462.70 +2.10 460.60 2205 ---- ---- ---- ---- 466.50 +2.10 464.40 2210 ---- ---- ---- ---- 470.30 +2.10 468.20 2215 ---- ---- ---- ---- 474.10 +2.10 472.00 2220 ---- ---- ---- ---- 477.90 +2.10 475.80 2225 ---- ---- ---- ---- 481.70 +2.10 479.60 2230 ---- ---- ---- ---- 485.60 +2.20 483.40 2235 ---- ---- ---- ---- 489.40 +2.10 487.30 2240 ---- ---- ---- ---- 493.20 +2.10 491.10 2245 ---- ---- ---- ---- 497.10 +2.10 495.00 2250 ---- ---- ---- ---- 501.00 +2.20 498.80 2255 ---- ---- ---- ---- 504.80 +2.10 502.70 2260 ---- ---- ---- ---- 508.70 +2.20 506.50 2270 ---- ---- ---- ---- 516.50 +2.20 514.30 2275 ---- ---- ---- ---- 520.40 +2.20 518.20 2280 ---- ---- ---- ---- 524.30 +2.20 522.10 2290 ---- ---- ---- ---- 532.20 +2.20 530.00 2300 ---- ---- ---- ---- 540.10 +2.30 537.80 2310 ---- ---- ---- ---- 548.00 +2.30 545.70 2320 ---- ---- ---- ---- 555.90 +2.30 553.60 2325 ---- ---- ---- ---- 559.90 +2.30 557.60 2330 ---- ---- ---- ---- 563.90 +2.30 561.60 2340 ---- ---- ---- ---- 571.90 +2.30 569.60 2350 ---- ---- ---- ---- 579.90 +2.30 577.60 2360 ---- ---- ---- ---- 588.00 +2.40 585.60 2375 ---- ---- ---- ---- 600.10 +2.30 597.80 2400 ---- ---- ---- ---- 620.50 +2.40 618.10 2425 ---- ---- ---- ---- 641.00 +2.40 638.60 2450 ---- ---- ---- ---- 661.70 +2.50 659.20 2475 ---- ---- ---- ---- 682.50 +2.50 680.00 2500 ---- ---- ---- ---- 703.50 +2.60 700.90 2525 ---- ---- ---- ---- 724.60 +2.60 722.00 2550 ---- ---- ---- ---- 745.90 +2.70 743.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11554 21308 238971 OG1 DEC22 Gold Weekly Friday Option - Week 1 CALL 1490 ---- 248.00B 230.00A 230.00A 237.90 -2.20 240.10 1495 ---- 243.00B 224.90A 224.90A 232.90 -2.20 235.10 1500 ---- 239.50B 219.80A 219.80A 228.00 -2.10 230.10 1505 ---- 232.80B 215.00A 215.00A 223.00 -2.20 225.20 1510 ---- 227.80B 210.20A 210.20A 218.00 -2.20 220.20 1515 ---- 223.00B 205.20A 205.20A 213.00 -2.20 215.20 1520 ---- 214.80B 200.20A 200.20A 208.10 -2.10 210.20 1525 ---- 209.80B 195.20A 195.20A 203.10 -2.20 205.30 1530 ---- 204.80B 190.30A 190.30A 198.10 -2.20 200.30 1535 ---- 199.90B 185.30A 185.30A 193.20 -2.10 195.30 1540 ---- 196.00B 180.40A 180.40A 188.20 -2.20 190.40 1545 ---- 192.60B 175.60A 175.60A 183.30 -2.10 185.40 1550 ---- 189.80B 170.20A 170.20A 178.40 -2.10 180.50 1555 ---- 182.70B 165.70A 165.70A 173.40 -2.20 175.60 1560 ---- 177.70B 160.80A 160.80A 168.50 -2.10 170.60 1565 ---- 171.50B 155.90A 155.90A 163.60 -2.10 165.70 1570 ---- 168.00B 151.10A 151.10A 158.70 -2.10 160.80 1575 ---- 163.00B 146.20A 146.20A 153.80 -2.20 156.00 1580 ---- 156.50B 141.40A 141.40A 148.90 -2.20 151.10 1585 ---- 151.90B 136.50A 136.50A 144.10 -2.20 146.30 1590 ---- 148.60B 131.60A 131.60A 139.20 -2.20 141.40 1595 ---- 143.80B 126.90A 126.90A 134.40 -2.20 136.60 1600 ---- 140.80B 121.90A 121.90A 129.60 -2.20 131.80 2 1 1605 ---- 134.10B 117.50A 117.50A 124.80 -2.30 127.10 1610 ---- 129.40B 112.80A 112.80A 120.00 -2.30 122.30 1615 ---- 124.60B 108.10A 108.10A 115.30 -2.30 117.60 1620 ---- 119.80B 103.50A 103.50A 110.60 -2.30 112.90 1625 ---- 115.10B 98.60A 98.60A 106.00 -2.30 108.30 1630 ---- 110.40B 94.10A 94.10A 101.40 -2.30 103.70 1635 ---- 106.60B 89.70A 89.70A 96.80 -2.30 99.10 1640 ---- 103.00B 85.30A 85.30A 92.30 -2.30 94.60 1645 ---- 98.40B 81.00A 81.00A 87.90 -2.30 90.20 1650 ---- 93.90B 76.70A 76.70A 83.50 -2.30 85.80 1655 ---- 89.40B 72.60A 72.60A 79.20 -2.20 81.40 1660 ---- 85.00B 68.50A 68.50A 75.00 -2.20 77.20 1665 ---- 80.70B 64.50A 64.50A 70.90 -2.10 73.00 1670 ---- 76.40B 60.70A 60.70A 66.80 -2.10 68.90 1675 ---- 72.20B 56.90A 56.90A 62.90 -2.10 65.00 1680 ---- 68.10B 53.30A 53.30A 59.00 -2.10 61.10 1685 ---- 64.10B 49.70A 49.70A 55.30 -2.00 5 57.30 1 1 1690 ---- 60.20B 46.40A 46.40A 51.60 -2.10 53.70 1695 ---- 56.50B 43.10A 43.10A 48.10 -2.10 50.20 1700 ---- 52.80B 39.80A 39.80A 44.80 -2.00 46.80 4 3 1705 49.20 49.30B 36.90A 36.90A 41.50 -2.10 1 43.60 4 3 1710 ---- 45.90B 34.10A 34.10A 38.40 -2.10 40.50 10 10 1715 ---- 42.60B 31.40A 31.40A 35.50 -2.00 37.50 1720 ---- 39.50B 28.90A 28.90A 32.70 -2.00 34.70 1725 ---- 36.60B 26.50A 26.50A 30.10 -1.90 32.00 1 1 1730 27.40 33.70B 24.20A 33.70B 27.60 -1.90 1 29.50 384 380 1735 ---- 31.10B 22.10A 22.10A 25.30 -1.80 27.10 21 8 1740 ---- 28.60B 20.20A 20.20A 23.10 -1.80 24.90 5 5 1745 ---- 26.20B 18.40A 18.40A 21.10 -1.70 22.80 7 7 1750 ---- 24.00B 16.70A 16.70A 19.20 -1.70 20.90 10 1755 ---- 22.00B 15.10A 15.10A 17.50 -1.60 19.10 5 1 1760 ---- 20.10B 13.70A 20.10B 15.90 -1.50 17.40 1765 ---- 18.30B 12.40A 12.40A 14.40 -1.50 15.90 1770 12.30 16.60B 11.30A 16.60B 13.10 -1.40 401 14.50 1775 ---- 15.10B 10.20A 10.20A 11.90 -1.30 13.20 1 1 1780 ---- 13.80B 9.20A 9.20A 10.80 -1.20 12.00 1785 ---- 12.50B 8.40A 8.40A 9.80 -1.10 10.90 1790 ---- 11.30B 7.60A 7.60A 8.90 -1.00 9.90 1795 ---- 10.30B 6.90A 6.90A 8.00 -1.00 9.00 1800 8.10 9.30B 6.20A 6.20A 7.30 -.90 16 8.20 307 301 1805 ---- 8.40B 5.60A 5.60A 6.60 -.80 1 7.40 1810 ---- 7.60B 5.10A 5.10A 6.00 -.70 6.70 1815 ---- 6.90B 4.70A 4.70A 5.40 -.70 6.10 1820 ---- 6.20B 4.20A 4.20A 4.90 -.70 5.60 1825 ---- 5.60B 3.90A 3.90A 4.50 -.60 5.10 1830 ---- 5.10B 3.50A 3.50A 4.10 -.50 4.60 1 1 1835 ---- 4.60B 3.20A 3.20A 3.70 -.50 4.20 1840 ---- 4.20B 3.00A 3.00A 3.40 -.40 3.80 1845 ---- 3.80B 2.70A 2.70A 3.10 -.40 3.50 1850 ---- 3.40B 2.50A 2.50A 2.80 -.40 3.20 1855 ---- 3.10B 2.30A 2.30A 2.60 -.30 2.90 16 16 1860 ---- 2.80B 2.10A 2.10A 2.40 -.30 2.70 1865 ---- 2.50B 2.00A 2.00A 2.20 -.20 2.40 1 1 1870 ---- 2.30B 1.80A 1.80A 2.00 -.20 2.20 1875 ---- ---- 1.70A 1.70A 1.80 -.30 1 2.10 1880 ---- ---- 1.50A 1.50A 1.70 -.20 1.90 250 250 1885 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 2 1890 ---- ---- 1.30A 1.30A 1.40 -.20 1.60 1895 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1900 ---- ---- ---- 1.20A 1.20 ---- ---- 1905 ---- ---- ---- 1.10A 1.10 ---- ---- 1910 ---- ---- ---- 1.10A 1.00 ---- ---- 1915 ---- ---- ---- 1.00A .90 ---- ---- 1920 ---- ---- ---- 1.00A .90 ---- ---- 1925 ---- ---- ---- .90A .80 ---- ---- 1930 ---- ---- ---- .90A .70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 426 1020 1002 OG1 DEC22 Gold Weekly Friday Option - Week 1 PUT 1490 ---- ---- ---- ---- .40 UNCH .40 1495 ---- ---- ---- ---- .40 UNCH .40 1500 ---- ---- ---- ---- .40 UNCH .40 5 5 1505 ---- ---- ---- ---- .40 UNCH .40 1510 ---- ---- ---- ---- .50 +.10 .40 1515 ---- ---- ---- ---- .50 UNCH .50 1520 ---- ---- ---- ---- .50 UNCH .50 2 1525 ---- ---- ---- ---- .60 +.10 .50 1530 ---- ---- ---- ---- .60 UNCH .60 1535 ---- ---- ---- ---- .60 UNCH .60 1 1 1540 ---- ---- ---- ---- .70 +.10 .60 1545 ---- ---- ---- ---- .70 UNCH .70 1550 ---- ---- .70A .70A .80 UNCH .80 10 5 1555 ---- ---- ---- ---- .90 +.10 .80 1560 ---- ---- .80A .80A .90 UNCH .90 1565 ---- ---- .90A .90A 1.00 UNCH 1.00 1570 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 1575 1.10 1.30B 1.10 1.30B 1.20 UNCH 1 1.20 1580 ---- ---- 1.20A 1.20A 1.30 -.10 1.40 1585 ---- 1.60B 1.30A 1.30A 1.50 UNCH 1.50 1590 ---- 1.80B 1.40A 1.40A 1.60 -.10 1 1.70 1595 ---- 2.00B 1.60A 1.60A 1.80 -.10 1.90 1600 ---- 2.30B 1.80A 2.30B 2.00 -.10 2.10 6 6 1605 ---- 2.50B 2.00A 2.50B 2.20 -.10 2.30 1610 2.50 2.80B 2.20A 2.80B 2.40 -.20 1 2.60 3 1615 ---- 3.20B 2.40A 3.20B 2.70 -.10 2.80 3 1620 ---- 3.60B 2.70A 3.60B 3.00 -.20 3.20 1 1 1625 ---- 4.00B 2.90A 4.00B 3.40 -.10 3.50 1630 ---- 4.50B 3.20A 4.50B 3.80 -.10 3.90 1635 ---- 5.00B 3.60A 5.00B 4.20 -.10 4.30 1 1 1640 ---- 5.60B 4.00A 5.60B 4.70 -.10 1 4.80 380 381 1645 ---- 6.30B 4.40A 6.30B 5.30 UNCH 5.30 7 1650 5.80 7.10B 4.90A 5.70A 5.90 UNCH 1 5.90 1655 ---- 7.90B 5.40A 7.90B 6.60 UNCH 6.60 7 19 1660 ---- 8.80B 6.00A 8.80B 7.30 UNCH 7.30 5 1665 ---- 9.80B 6.60A 9.80B 8.20 +.10 8.10 13 1670 ---- 10.80B 7.30A 10.80B 9.10 UNCH 9.10 4 4 1675 ---- 12.00B 8.10A 12.00B 10.20 +.10 10.10 1680 ---- 13.40B 9.00A 13.40B 11.30 +.10 11.20 2 2 1685 ---- 14.80B 10.00A 14.80B 12.60 +.20 12.40 4 3 1690 ---- 16.40B 11.10A 16.30B 13.90 +.10 13.80 1695 ---- 18.10B 12.40A 18.10B 15.40 +.10 15.30 1700 20.00 20.00 13.70A 19.00A 17.00 +.10 1 16.90 25 25 1705 ---- 21.90B 15.20A 21.90B 18.80 +.20 18.60 1710 ---- 24.10B 16.80A 24.10B 20.70 +.20 20.50 1715 ---- 26.40B 18.60A 26.40B 22.70 +.20 22.50 1720 ---- 28.90B 20.50A 28.90B 24.90 +.20 24.70 1725 ---- 31.50B 22.50A 31.50B 27.30 +.30 27.00 1730 ---- 34.30B 24.70A 34.30B 29.80 +.30 29.50 2 2 1735 ---- 37.20B 27.10A 37.20B 32.50 +.40 32.10 1740 ---- 40.30B 29.50A 40.30B 35.30 +.40 34.90 1745 ---- 43.50B 32.40A 43.50B 38.30 +.50 37.80 1750 ---- 46.80B 35.20A 46.80B 41.40 +.60 40.80 1755 ---- 50.30B 38.10A 50.30B 44.60 +.60 44.00 1760 ---- 53.90B 41.20A 53.90B 48.00 +.70 47.30 1765 ---- 57.60B 44.40A 57.60B 51.60 +.80 50.80 1770 ---- 61.50B 47.70A 61.50B 55.20 +.80 54.40 1775 ---- 65.40B 51.20A 65.40B 59.00 +.90 58.10 1780 ---- 69.40B 54.80A 69.40B 62.90 +1.00 61.90 1785 ---- 73.60B 58.50A 73.60B 66.90 +1.10 65.80 1790 ---- 77.80B 62.30A 77.80B 70.90 +1.10 69.80 1795 ---- 82.00B 66.20A 82.00B 75.10 +1.30 73.80 1800 ---- 86.40B 70.20A 86.40B 79.30 +1.30 78.00 1805 ---- 90.80B 74.30A 90.80B 83.70 +1.40 82.30 1810 ---- 95.20B 78.50A 95.20B 88.00 +1.40 86.60 1815 ---- 99.80B 82.80A 99.80B 92.50 +1.50 91.00 1820 ---- 104.30B 87.10A 104.30B 97.00 +1.60 95.40 1825 ---- 108.90B 91.50A 108.90B 101.50 +1.60 99.90 1830 ---- 113.20B 95.90A 113.20B 106.10 +1.70 104.40 1835 ---- 117.90B 100.40A 117.90B 110.70 +1.70 109.00 1840 ---- 122.60B 104.90A 122.60B 115.40 +1.80 113.60 1845 ---- 127.40B 109.50A 127.40B 120.10 +1.80 118.30 1850 ---- 132.50B 114.20A 132.50B 124.80 +1.80 123.00 1855 ---- 137.10B 120.60A 137.10B 129.60 +1.90 127.70 1860 ---- 141.70B 125.30A 141.70B 134.30 +1.90 132.40 1865 ---- 146.50B 129.90A 146.50B 139.10 +1.90 137.20 1870 ---- 151.40B 134.70A 151.40B 143.90 +1.90 142.00 1875 ---- 156.30B 139.50A 156.30B 148.80 +2.00 146.80 1880 ---- 161.10B 144.30A 161.10B 153.60 +2.00 151.60 1885 ---- 166.20B 149.10A 166.20B 158.50 +2.00 156.50 1890 ---- 170.90B 155.80A 170.90B 163.30 +2.00 161.30 1895 ---- 175.80B 159.10A 175.80B 168.20 +2.00 166.20 1900 ---- ---- ---- 165.40A 173.10 ---- ---- 1905 ---- ---- ---- 170.20A 178.00 ---- ---- 1910 ---- ---- ---- 175.10A 182.90 ---- ---- 1915 ---- ---- ---- 180.10A 187.90 ---- ---- 1920 ---- ---- ---- 183.60A 192.80 ---- ---- 1925 ---- ---- ---- 188.60A 197.70 ---- ---- 1930 ---- ---- ---- 194.80A 202.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 448 488 OG2 NOV22 Gold Weekly Friday Option - Week 2 CALL 1430 ---- 290.50B 275.90A 275.90A 283.80 -2.30 286.10 1435 ---- 285.50B 270.90A 270.90A 278.80 -2.30 281.10 1440 ---- 280.50B 265.90A 265.90A 273.80 -2.30 276.10 1445 ---- 275.50B 260.90A 260.90A 268.80 -2.30 271.10 1450 ---- 270.60B 255.90A 255.90A 263.80 -2.30 266.10 1455 ---- 265.50B 250.90A 250.90A 258.80 -2.30 261.10 1460 ---- 260.50B 245.90A 245.90A 253.80 -2.30 256.10 1465 ---- 255.50B 240.90A 240.90A 248.80 -2.30 251.10 1470 ---- 250.50B 235.90A 235.90A 243.80 -2.30 246.10 1475 ---- 245.50B 230.90A 230.90A 238.80 -2.30 241.10 1480 ---- 240.50B 225.90A 225.90A 233.80 -2.30 236.10 1485 ---- 235.50B 220.90A 220.90A 228.80 -2.30 231.10 1490 ---- 230.50B 215.90A 215.90A 223.80 -2.30 226.10 1495 ---- 225.50B 210.90A 210.90A 218.80 -2.30 221.10 1500 ---- 220.70B 205.90A 205.90A 213.80 -2.30 216.10 1505 ---- 215.50B 200.80A 200.80A 208.80 -2.30 211.10 1510 ---- 210.50B 195.80A 195.80A 203.80 -2.30 206.10 1515 ---- 205.50B 190.90A 190.90A 198.80 -2.30 201.10 1520 ---- 200.50B 185.90A 185.90A 193.80 -2.30 196.10 1525 ---- 199.40B 180.90A 180.90A 188.80 -2.30 191.10 1530 ---- 190.50B 175.90A 175.90A 183.80 -2.30 186.10 1535 ---- 185.50B 170.80A 170.80A 178.80 -2.30 181.10 1540 ---- 180.50B 165.80A 165.80A 173.80 -2.30 176.10 1545 ---- 175.50B 160.80A 160.80A 168.80 -2.30 171.10 1550 ---- 170.70B 155.90A 155.90A 163.80 -2.30 166.10 1555 ---- 165.50B 150.80A 150.80A 158.80 -2.30 161.10 1560 ---- 160.50B 145.80A 145.80A 153.80 -2.30 156.10 1565 ---- 155.50B 140.80A 140.80A 148.80 -2.30 151.10 1570 ---- 150.50B 135.80A 135.80A 143.80 -2.30 146.10 1575 ---- 145.50B 130.80A 130.80A 138.80 -2.30 141.10 1580 ---- 140.50B 125.80A 125.80A 133.80 -2.30 136.10 1585 ---- 135.50B 120.80A 120.80A 128.80 -2.30 131.10 1 1590 ---- 130.50B 115.80A 115.80A 123.80 -2.30 126.10 1595 ---- 128.20B 110.80A 110.80A 118.80 -2.30 121.10 1600 ---- 125.50B 105.40A 105.40A 113.80 -2.30 116.10 1605 ---- 118.20B 100.80A 100.80A 108.80 -2.30 111.10 1 1610 ---- 113.20B 95.80A 95.80A 103.80 -2.30 106.10 88 72 1615 ---- 108.20B 90.90A 90.90A 98.80 -2.40 101.20 1 1620 94.10 103.20B 85.90A 85.90A 93.80 -2.40 1 96.20 93 141 1625 ---- 96.70B 81.10A 81.10A 88.80 -2.40 91.20 30 1630 ---- 93.30B 76.10A 76.10A 83.90 -2.40 86.30 5 25 1635 ---- 88.40B 71.20A 71.20A 79.00 -2.40 81.40 4 47 1640 ---- 81.90B 66.30A 66.30A 74.00 -2.50 2 76.50 3 71 1645 ---- 78.80B 61.50A 61.50A 69.10 -2.50 71.60 30 1650 ---- 75.70B 56.20A 56.20A 64.30 -2.40 66.70 139 1655 ---- 68.90B 51.50A 51.50A 59.50 -2.40 61.90 73 1660 58.80 64.10B 46.80A 61.30B 54.70 -2.50 5 57.20 27 179 1665 ---- 60.10B 42.30A 42.30A 50.00 -2.50 52.50 20 105 1670 ---- 56.30B 37.90A 37.90A 45.40 -2.50 20 47.90 158 165 1675 38.60 51.60B 33.50A 33.50A 40.90 -2.40 82 43.30 17 683 1680 45.00 46.90B 29.50A 29.50A 36.50 -2.50 22 39.00 176 368 1685 ---- 42.40B 25.60A 25.60A 32.30 -2.50 38 34.80 81 192 1690 ---- 38.00B 21.90A 21.90A 28.20 -2.60 24 30.80 43 91 1695 23.40 33.70B 18.60A 33.70B 24.40 -2.60 27 27.00 38 63 1700 22.10 29.60B 15.50 17.00A 20.90 -2.60 85 23.50 995 1163 1705 17.20 25.80B 12.90A 15.30B 17.60 -2.60 107 20.20 145 126 1710 15.00 22.20B 10.60A 12.90B 14.70 -2.60 146 17.30 152 122 1715 12.60 18.90B 8.60A 10.60B 12.10 -2.50 171 14.60 212 194 1720 10.30 16.00B 6.90A 8.60B 9.90 -2.30 109 12.20 155 264 1725 10.00 13.50B 5.60A 6.30A 8.00 -2.10 601 10.10 760 693 1730 7.10 11.20B 4.40A 4.70A 6.40 -1.90 292 8.30 126 237 1735 5.60 9.30B 3.50A 4.00B 5.10 -1.70 1384 6.80 147 84 1740 4.60 7.60B 2.80 3.10B 4.00 -1.50 162 5.50 252 337 1745 4.00 6.20B 2.20A 2.20A 3.20 -1.30 23 4.50 17 81 1750 3.50 5.00B 1.70A 1.80 2.50 -1.10 1096 3.60 986 701 1755 2.80 4.00B 1.30 1.40 1.90 -1.00 58 2.90 38 70 1760 2.20 3.20B 1.00A 1.00A 1.50 -.80 14 2.30 15 134 1765 1.10 2.60B .70 .80 1.20 -.70 38 1.90 61 193 1770 1.10 2.00B .50 .50 .90 -.60 43 1.50 4 92 1775 1.40 1.60B .40A .40A .70 -.50 225 1.20 69 371 1780 .70 1.20B .30A .30A .50 -.50 6 1.00 37 98 1785 ---- .90B .30A .30A .40 -.40 4 .80 7 73 1790 .40 .40 .20 .20 .30 -.40 251 .70 8 24 1795 ---- ---- .20A .20A .20 -.30 .50 13 37 1800 .20 .40B .20 .20 .20 -.20 50 .40 1 85 1805 .20 .30 .10 .10 .10 -.30 60 .40 168 186 1810 .20 .20 .10A .10A .10 -.20 23 .30 143 1815 .20 .20 .10 .10 .10 -.10 13 .20 62 62 1820 .10 .10 .10 .10 .10 -.10 2 .20 3 1825 .10 .10 .10 .10 .10 -.10 6 .20 2 1830 .20 .20 .20 .10A .10 UNCH 2 .10 1835 ---- ---- ---- ---- .10 UNCH .10 3 19 1840 ---- ---- ---- ---- .10 UNCH .10 8 21 1845 ---- ---- ---- ---- .10 UNCH .10 2 4 1850 ---- ---- ---- ---- .10 UNCH .10 1 25 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 4 1865 ---- ---- ---- ---- .10 UNCH .10 26 28 1870 ---- ---- ---- ---- .10 UNCH .10 27 1875 ---- ---- ---- ---- .10 UNCH .10 1880 ---- ---- ---- ---- .10 UNCH .10 1885 ---- ---- ---- .10A .10 ---- ---- 1890 ---- ---- ---- .10A .10 ---- ---- 1895 ---- ---- ---- .10A .10 ---- ---- 1900 ---- ---- ---- .10A .10 ---- ---- 1905 ---- ---- ---- .10A .10 ---- ---- 1910 ---- ---- ---- .10A .10 ---- ---- 1915 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5192 5223 8180 OG2 NOV22 Gold Weekly Friday Option - Week 2 PUT 1430 ---- ---- ---- ---- .10 UNCH .10 1435 ---- ---- ---- ---- .10 UNCH .10 170 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 ---- ---- ---- ---- .10 UNCH .10 10 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 2 1500 ---- ---- ---- ---- .10 UNCH .10 33 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 76 1515 ---- ---- ---- ---- .10 UNCH .10 86 1520 ---- ---- ---- ---- .10 UNCH .10 55 1525 ---- ---- ---- ---- .10 UNCH .10 10 1530 ---- ---- ---- ---- .10 UNCH .10 2 28 1535 .10 .10 .10 .10 .10 UNCH 2 .10 1 64 1540 ---- ---- ---- ---- .10 UNCH .10 5 48 1545 ---- ---- ---- ---- .10 UNCH .10 19 1550 ---- ---- ---- ---- .10 UNCH .10 41 1555 ---- ---- ---- ---- .10 UNCH .10 9 1560 ---- ---- ---- ---- .10 UNCH .10 342 1565 ---- ---- ---- ---- .10 UNCH .10 33 1570 ---- ---- ---- ---- .10 UNCH .10 5 72 1575 ---- ---- ---- ---- .10 UNCH .10 3 122 1580 .10 .10 .10 .10 .10 UNCH 1 .10 8 492 1585 ---- ---- ---- ---- .10 UNCH .10 35 210 1590 ---- ---- ---- ---- .10 UNCH .10 1 270 1595 ---- ---- ---- ---- .10 UNCH .10 30 234 1600 ---- ---- ---- ---- .10 UNCH 6 .10 25 985 1605 .10 .10 .10 .10 .10 UNCH 16 .10 128 172 1610 .10 .10 .10 .10 .10 UNCH 33 .10 14 390 1615 .20 .20 .10A .10A .10 -.10 30 .20 22 159 1620 .20 .20 .10A .20 .10 -.10 164 .20 262 415 1625 .20 .30 .20 .30 .10 -.20 149 .30 39 196 1630 .30 .30 .20 .30 .20 -.10 280 .30 34 389 1635 .50 .50 .20 .30B .30 -.10 60 .40 14 82 1640 .50 .50 .20 .50 .30 -.20 97 .50 579 1101 1645 .60 .70 .20 .60 .40 -.20 114 .60 164 344 1650 .90 .90 .40 .80 .60 -.20 495 .80 32 544 1655 1.10 1.20B .50A 1.00A .80 -.10 118 .90 87 167 1660 1.20 1.50B .60A 1.40B 1.00 -.20 51 1.20 179 284 1665 1.70 1.90B .80A 1.80B 1.30 -.20 39 1.50 39 75 1670 2.40 2.50 1.00A 2.00 1.70 -.20 107 1.90 133 153 1675 3.10 3.30 1.30A 2.50A 2.20 -.20 242 2.40 245 504 1680 3.60 4.20B 1.70A 3.30A 2.80 -.20 343 3.00 67 55 1685 4.50 5.10B 2.10A 4.20A 3.60 -.20 144 3.80 33 51 1690 6.10 6.50B 2.70A 5.40A 4.50 -.30 227 4.80 24 16 1695 6.50 8.10B 3.40A 8.10B 5.70 -.30 19 6.00 313 235 1700 9.40 10.10B 4.40A 10.10B 7.20 -.30 391 7.50 337 286 1705 10.70 12.40B 5.50A 11.40B 8.90 -.30 101 9.20 104 89 1710 12.80 15.10B 7.00A 13.10 11.00 -.30 126 11.30 119 75 1715 14.50 18.00B 8.70A 16.50B 13.40 -.20 159 13.60 18 15 1720 13.40 21.30B 10.80A 21.30B 16.20 UNCH 23 16.20 51 18 1725 22.40 25.00B 13.20A 25.00B 19.30 +.20 32 19.10 11 10 1730 22.40 28.80B 16.00A 18.80A 22.70 +.40 98 22.30 4 3 1735 ---- 33.00B 19.00A 33.00B 26.40 +.60 61 25.80 2 2 1740 ---- 37.20B 22.40A 37.20B 30.30 +.80 29.50 1745 ---- 41.70B 25.90A 41.70B 34.50 +1.10 33.40 1750 ---- 46.20B 29.70A 46.20B 38.80 +1.20 37.60 1755 ---- 50.80B 33.70A 50.80B 43.20 +1.30 41.90 1760 ---- 55.60B 37.90A 55.60B 47.80 +1.50 46.30 1765 ---- 60.30B 42.30A 60.30B 52.50 +1.60 50.90 1770 ---- 64.60B 46.70A 64.60B 57.20 +1.70 55.50 1775 ---- 69.70B 51.30A 69.70B 62.00 +1.80 60.20 1780 ---- 74.50B 55.90A 74.50B 66.80 +1.80 65.00 1785 ---- 79.40B 60.60A 79.40B 71.70 +1.90 69.80 1790 ---- 84.30B 65.40A 84.30B 76.60 +2.00 74.60 1795 ---- 89.30B 73.80A 89.30B 81.50 +2.00 79.50 1800 ---- 94.80B 75.10A 94.80B 86.50 +2.10 84.40 1805 ---- 99.10B 82.10A 99.10B 91.40 +2.10 89.30 1810 ---- 104.30B 87.00A 104.30B 96.40 +2.10 94.30 1815 ---- 109.30B 93.50A 109.30B 101.40 +2.20 99.20 1820 ---- 114.30B 96.90A 114.30B 106.40 +2.20 104.20 1825 ---- 119.20B 101.90A 119.20B 111.40 +2.30 109.10 1830 ---- 124.10B 108.40A 124.00B 116.40 +2.30 114.10 1835 ---- 129.10B 113.30A 129.10B 121.40 +2.30 119.10 1840 ---- 134.10B 116.90A 134.10B 126.40 +2.30 124.10 1845 ---- 139.10B 121.90A 139.10B 131.40 +2.30 129.10 1850 ---- 144.10B 124.60A 144.10B 136.40 +2.30 134.10 1855 ---- 148.90B 133.30A 148.80B 141.40 +2.30 139.10 1860 ---- 154.10B 138.40A 154.00B 146.40 +2.30 144.10 1865 ---- 159.10B 144.40A 159.10B 151.40 +2.30 149.10 1870 ---- 164.00B 149.40A 164.00B 156.40 +2.30 154.10 1875 ---- 169.10B 154.50A 169.00B 161.40 +2.30 159.10 1880 ---- 174.10B 159.50A 174.00B 166.40 +2.30 164.10 1885 ---- ---- ---- 164.40A 171.40 ---- ---- 1890 ---- ---- ---- 169.40A 176.40 ---- ---- 1895 ---- ---- ---- 174.40A 181.40 ---- ---- 1900 ---- ---- ---- 179.50A 186.40 ---- ---- 1905 ---- ---- ---- 184.50A 191.40 ---- ---- 1910 ---- ---- ---- 189.50A 196.40 ---- ---- 1915 ---- ---- ---- 194.50A 201.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3728 3169 9290 OG3 NOV22 Gold Weekly Friday Option - Week 3 CALL 1430 ---- 290.60B 275.90A 275.90A 283.70 -2.30 286.00 1435 ---- 285.70B 270.90A 270.90A 278.70 -2.30 281.00 1440 ---- 280.70B 265.90A 265.90A 273.70 -2.30 276.00 1445 ---- 275.70B 260.90A 260.90A 268.70 -2.30 271.00 1450 ---- 270.70B 256.00A 256.00A 263.70 -2.30 266.00 1455 ---- 265.70B 250.90A 250.90A 258.70 -2.30 261.00 1460 ---- 260.70B 245.90A 245.90A 253.70 -2.30 256.00 1465 ---- 255.70B 240.80A 240.80A 248.70 -2.30 251.00 1470 ---- 250.70B 235.90A 235.90A 243.70 -2.30 246.00 1475 ---- 245.70B 231.20A 231.20A 238.70 -2.30 241.00 1480 ---- 240.70B 226.00A 226.00A 233.70 -2.30 236.00 1485 ---- 235.70B 220.90A 220.90A 228.70 -2.30 231.00 1490 ---- 230.70B 215.90A 215.90A 223.70 -2.30 226.00 1495 ---- 225.70B 210.90A 210.90A 218.70 -2.30 221.00 1500 ---- 225.40B 205.40A 205.40A 213.70 -2.30 216.00 1505 ---- 215.70B 201.20A 201.20A 208.70 -2.30 211.00 1510 ---- 210.70B 196.00A 196.00A 203.70 -2.30 206.00 1515 ---- 205.70B 191.00A 191.00A 198.70 -2.30 201.00 1520 ---- 200.70B 185.90A 185.90A 193.70 -2.30 196.00 1525 ---- 197.70B 181.00A 181.00A 188.70 -2.30 191.00 1530 ---- 192.70B 176.00A 176.00A 183.70 -2.30 186.00 1535 ---- 187.70B 170.80A 170.80A 178.70 -2.30 181.00 1540 ---- 182.70B 166.00A 166.00A 173.70 -2.30 176.00 1545 ---- 178.30B 161.00A 161.00A 168.70 -2.30 171.00 1550 ---- 175.50B 155.50A 155.50A 163.80 -2.20 166.00 1555 ---- 168.20B 151.10A 151.10A 158.80 -2.20 161.00 1560 ---- 163.20B 145.90A 145.90A 153.80 -2.20 156.00 1565 ---- 158.20B 140.90A 140.90A 148.80 -2.30 151.10 1570 ---- 152.80B 136.00A 136.00A 143.90 -2.20 146.10 1575 ---- 147.80B 131.10A 131.10A 138.90 -2.20 141.10 1580 ---- 143.40B 126.10A 126.10A 133.90 -2.30 136.20 1585 ---- 138.40B 121.10A 121.10A 129.00 -2.20 131.20 1590 ---- 133.50B 116.20A 116.20A 124.00 -2.30 126.30 1595 ---- 128.50B 111.30A 111.30A 119.10 -2.20 121.30 1600 ---- 125.70B 106.00A 106.00A 114.10 -2.30 116.40 1605 ---- 118.60B 101.50A 101.50A 109.20 -2.30 111.50 1610 ---- 114.00B 96.70A 96.70A 104.30 -2.30 106.60 1 1615 ---- 109.10B 91.90A 91.90A 99.40 -2.40 101.80 1620 ---- 104.20B 86.60A 86.60A 94.50 -2.40 96.90 5 1625 ---- 99.30B 81.90A 81.90A 89.70 -2.40 92.10 1630 ---- 95.40B 77.20A 77.20A 84.90 -2.40 87.30 9 1635 ---- 91.50B 72.50A 72.50A 80.20 -2.40 82.60 12 1640 ---- 86.70B 67.90A 67.90A 75.50 -2.40 77.90 13 1645 ---- 82.00B 63.40A 63.40A 70.90 -2.40 73.30 17 1650 ---- 77.30B 59.00A 59.00A 66.40 -2.30 68.70 13 1655 ---- 72.60B 54.70A 54.70A 61.90 -2.30 64.20 14 1660 ---- 68.00B 50.50A 50.50A 57.60 -2.20 59.80 16 1665 ---- 63.50B 46.40A 46.40A 53.30 -2.20 55.50 12 1670 ---- 59.10B 42.50A 42.50A 49.10 -2.20 51.30 17 24 1675 ---- 54.70B 38.70A 38.70A 45.10 -2.20 47.30 1 105 1680 ---- 50.50B 35.10A 35.10A 41.20 -2.10 43.30 13 23 1685 ---- 46.40B 31.70A 31.70A 37.50 -2.10 39.60 6 22 1690 ---- 42.50B 28.50A 28.50A 33.90 -2.10 4 36.00 2 415 1695 31.60 38.70B 25.50A 32.90B 30.60 -2.00 70 32.60 1 7 1700 ---- 35.10B 22.70A 22.70A 27.40 -2.00 29.40 30 525 1705 ---- 31.70B 20.10A 20.10A 24.40 -1.90 26.30 4 22 1710 ---- 28.50B 17.70A 17.70A 21.70 -1.80 1 23.50 10 26 1715 21.30 25.50B 15.60A 15.60A 19.20 -1.80 2 21.00 4 17 1720 14.40 22.70B 13.60A 15.80B 16.90 -1.70 7 18.60 4 13 1725 16.00 20.20B 11.90A 11.90A 14.80 -1.60 5 16.40 22 23 1730 ---- 17.90B 10.30A 10.30A 13.00 -1.40 100 14.40 24 52 1735 12.00 15.80B 8.90A 10.50B 11.30 -1.40 2 12.70 2 3 1740 ---- 13.90B 7.70A 7.70A 9.80 -1.30 11.10 15 72 1745 11.50 12.20B 6.70A 12.20B 8.50 -1.10 29 9.60 85 83 1750 8.00 10.60B 5.80A 5.90A 7.30 -1.10 31 8.40 92 486 1755 ---- 9.20B 5.00A 5.00A 6.30 -1.00 7.30 94 184 1760 5.50 8.00B 4.30A 4.30A 5.50 -.80 7 6.30 3 25 1765 ---- 7.00B 3.80A 3.80A 4.70 -.70 15 5.40 54 53 1770 ---- 6.00B 3.30A 3.30A 4.00 -.70 4.70 2 54 1775 3.10 5.20B 2.80A 2.90A 3.50 -.50 1 4.00 2 10 1780 3.30 4.50B 2.50A 4.50B 3.00 -.50 8 3.50 22 26 1785 ---- 3.90B 2.10A 2.10A 2.60 -.40 3.00 1790 ---- 3.30B 1.90A 1.90A 2.20 -.40 2.60 1 9 1795 1.70 2.80B 1.60A 1.70 1.90 -.40 26 2.30 5 24 1800 2.00 2.40B 1.40A 2.40B 1.60 -.40 126 2.00 25 20 1805 ---- 2.10B 1.20A 1.20A 1.40 -.40 1.80 22 1810 1.30 1.80B 1.10A 1.10A 1.20 -.30 1 1.50 10 1815 ---- 1.50B .90A .90A 1.10 -.20 1.30 67 1820 1.00 1.30B .80A .80A .90 -.30 4 1.20 4 38 1825 ---- 1.20B .70A .70A .80 -.20 1.00 2 1830 .60 1.00B .60 1.00B .70 -.20 9 .90 80 80 1835 ---- .90B .60A .60A .60 -.20 .80 3 1840 ---- ---- .50A .50A .50 -.20 .70 1 1845 .60 .70B .50A .70B .50 -.10 6 .60 20 1850 ---- .60B ---- .60B .40 -.10 .50 2 1855 ---- ---- .40A .40A .40 -.10 .50 1 1860 .40 .40 .40 .40 .40 UNCH 1 .40 12 1865 ---- ---- ---- ---- .30 -.10 .40 2 5 1870 .30 .30 .30 .30 .30 -.10 1 .40 1 1 1875 ---- ---- .30A .30A .30 -.10 .40 1880 ---- ---- ---- ---- .30 UNCH 5 .30 1885 ---- ---- ---- .30A .30 ---- ---- 1890 ---- ---- ---- .30A .30 ---- ---- 1895 ---- ---- ---- .30A .30 ---- ---- 1900 ---- ---- ---- .30A .30 ---- ---- 1905 ---- ---- ---- .30A .20 ---- ---- 1910 ---- ---- ---- .30A .20 ---- ---- 1915 ---- ---- ---- .20A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 461 627 2699 OG3 NOV22 Gold Weekly Friday Option - Week 3 PUT 1430 ---- ---- ---- ---- .10 UNCH .10 1435 ---- ---- ---- ---- .10 UNCH .10 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 17 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 3 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 8 1485 ---- ---- ---- ---- .10 UNCH .10 3 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 2 1500 ---- ---- ---- ---- .10 UNCH .10 124 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 21 1515 ---- ---- ---- ---- .10 UNCH .10 10 1520 ---- ---- ---- ---- .10 UNCH .10 21 1525 ---- ---- ---- ---- .10 UNCH .10 1 2 1530 ---- ---- ---- ---- .10 UNCH .10 4 19 1535 ---- ---- ---- ---- .10 UNCH .10 37 1540 ---- ---- ---- ---- .10 UNCH .10 9 1545 ---- ---- ---- ---- .10 UNCH .10 3 26 1550 ---- ---- ---- ---- .10 UNCH .10 1 18 1555 ---- ---- ---- ---- .20 +.10 .10 14 1560 ---- ---- ---- ---- .20 +.10 .10 4 48 1565 ---- .20B ---- .20B .20 +.10 .10 17 1570 ---- ---- ---- ---- .20 UNCH .20 22 1575 .20 .20 .20 .20 .30 +.10 11 .20 2 53 1580 .30 .30 .30 .30 .30 +.10 10 .20 6 29 1585 .30 .30 .30 .30 .30 UNCH 40 .30 16 1590 ---- ---- .30A .30A .40 UNCH 4 .40 3 101 1595 .40 .50 .40 .40A .40 UNCH 9 .40 15 32 1600 .50 .60 .40A .60 .50 UNCH 7 .50 7 601 1605 .50 .70B .50 .70B .60 UNCH 1 .60 5 62 1610 .70 .80B .60A .80B .70 UNCH 8 .70 1 20 1615 1.00 1.00 .70A 1.00 .80 UNCH 45 .80 6 27 1620 .90 1.20B .80A 1.20B .90 -.10 17 1.00 31 45 1625 .90 1.50B .90 1.50B 1.10 -.10 5 1.20 20 133 1630 ---- 1.80B 1.10A 1.80B 1.30 -.10 1.40 12 35 1635 1.50 2.10B 1.20A 2.10B 1.50 -.20 1 1.70 11 26 1640 2.40 2.60B 1.50A 2.60B 1.90 -.10 40 2.00 29 1645 2.50 3.10B 1.70A 3.10B 2.30 -.10 27 2.40 10 22 1650 2.50 3.70B 2.00A 3.70B 2.70 -.10 569 2.80 364 364 1655 4.20 4.30B 2.30A 4.10A 3.30 UNCH 141 3.30 1 4 1660 4.00 5.20 2.80A 4.80A 3.90 UNCH 152 3.90 2 4 1665 4.60 6.00 3.20A 5.80B 4.60 UNCH 32 4.60 2 33 1670 5.30 7.10B 3.80A 7.10B 5.50 +.10 41 5.40 1 30 1675 6.20 8.30B 4.50A 8.30B 6.40 +.10 9 6.30 31 55 1680 9.20 9.60B 5.30A 5.30A 7.50 +.10 2 7.40 18 26 1685 ---- 11.20B 6.20A 11.20B 8.80 +.20 8.60 19 21 1690 10.40 12.90B 7.20A 9.30A 10.20 +.20 19 10.00 15 15 1695 12.70 14.90B 8.50A 14.40B 11.90 +.30 4 11.60 32 32 1700 14.90 17.10B 9.90A 12.60A 13.70 +.30 10 13.40 15 14 1705 18.20 19.50B 11.50A 17.70A 15.80 +.40 2 15.40 1 1 1710 19.80 22.10B 13.30A 20.20A 18.00 +.40 30 17.60 3 2 1715 22.00 24.90B 15.30A 24.90B 20.50 +.50 7 20.00 9 5 1720 17.50 28.00B 17.50 28.00B 23.20 +.60 7 22.60 1725 24.80 31.30B 20.00 31.30B 26.10 +.70 9 25.40 2 2 1730 ---- 34.70B 22.70A 34.70B 29.30 +.90 28.40 1735 ---- 38.40B 25.50A 38.40B 32.60 +1.00 31.60 1740 ---- 42.20B 28.60A 42.20B 36.10 +1.10 35.00 1745 ---- 46.20B 31.80A 46.20B 39.80 +1.20 38.60 1750 ---- 50.30B 35.30A 50.30B 43.60 +1.30 42.30 1755 ---- 54.50B 38.90A 54.50B 47.60 +1.40 46.20 1760 ---- 58.80B 42.70A 58.80B 51.70 +1.50 50.20 1765 ---- 63.20B 46.70A 63.20B 56.00 +1.60 54.40 1770 ---- 67.70B 50.70A 67.70B 60.30 +1.70 58.60 1775 ---- 72.30B 54.90A 72.30B 64.70 +1.70 63.00 1780 ---- 76.90B 59.20A 76.90B 69.20 +1.80 67.40 1785 ---- 81.60B 63.60A 81.60B 73.80 +1.80 72.00 1790 ---- 86.30B 68.00A 86.30B 78.40 +1.80 76.60 1795 ---- 91.00B 72.60A 91.00B 83.10 +1.90 81.20 1800 ---- 95.80B 77.20A 95.80B 87.90 +2.00 85.90 1 1 1805 ---- 100.20B 81.80A 100.20B 92.60 +1.90 90.70 1810 ---- 105.00B 86.50A 105.00B 97.40 +1.90 95.50 1815 ---- 110.00B 91.20A 110.00B 102.30 +2.00 100.30 1820 ---- 114.80B 96.00A 114.80B 107.10 +2.00 105.10 1825 ---- 119.80B 100.80A 119.80B 112.00 +2.10 109.90 1830 ---- 124.80B 107.50A 124.80B 116.90 +2.10 114.80 1835 ---- 129.60B 112.60A 129.60B 121.80 +2.10 119.70 1840 ---- 134.50B 118.00A 134.50B 126.80 +2.20 124.60 1845 ---- 139.50B 122.40A 139.50B 131.70 +2.20 129.50 1850 ---- 144.90B 125.20A 144.90B 136.70 +2.30 134.40 1855 ---- 149.30B 132.80A 149.30B 141.60 +2.20 139.40 1860 ---- 154.50B 137.20A 154.50B 146.60 +2.30 144.30 1865 ---- 159.30B 142.10A 159.30B 151.60 +2.30 149.30 1870 ---- 164.30B 147.10A 164.30B 156.50 +2.20 154.30 1875 ---- 169.20B 152.60A 169.20B 161.50 +2.20 159.30 1880 ---- 174.20B 157.60A 174.20B 166.50 +2.30 164.20 1885 ---- ---- ---- 162.00A 171.50 ---- ---- 1890 ---- ---- ---- 168.40A 176.50 ---- ---- 1895 ---- ---- ---- 173.30A 181.50 ---- ---- 1900 ---- ---- ---- 178.40A 186.50 ---- ---- 1905 ---- ---- ---- 181.90A 191.50 ---- ---- 1910 ---- ---- ---- 188.50A 196.40 ---- ---- 1915 ---- ---- ---- 193.50A 201.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1259 658 2261 OG4 NOV22 Gold Weekly Friday Option - Week 4 CALL 1445 ---- 292.70B 275.20A 275.20A 282.80 -2.20 285.00 1450 ---- 288.50B 269.60A 269.60A 277.80 -2.20 280.00 1455 ---- 282.70B 265.20A 265.20A 272.80 -2.20 275.00 1460 ---- 277.90B 260.20A 260.20A 267.80 -2.20 270.00 1465 ---- 272.70B 255.10A 255.10A 262.80 -2.20 265.00 1470 ---- 267.70B 250.20A 250.20A 257.80 -2.20 260.00 1475 ---- 262.70B 245.20A 245.20A 252.80 -2.20 255.00 1480 ---- 257.70B 240.10A 240.10A 247.80 -2.20 250.00 1485 ---- 252.70B 234.90A 234.90A 242.80 -2.20 245.00 1490 ---- 247.70B 230.20A 230.20A 237.80 -2.20 240.00 1495 ---- 242.70B 225.10A 225.10A 232.80 -2.20 235.00 1500 ---- 239.50B 219.60A 219.60A 227.80 -2.20 230.00 1505 ---- 232.70B 215.10A 215.10A 222.80 -2.20 225.00 1510 ---- 228.00B 210.10A 210.10A 217.80 -2.20 220.00 1515 ---- 223.00B 205.00A 205.00A 212.80 -2.20 215.00 1520 ---- 218.00B 200.20A 200.20A 207.80 -2.20 210.00 1525 ---- 213.00B 195.20A 195.20A 202.80 -2.20 205.00 1530 ---- 208.00B 190.20A 190.20A 197.90 -2.20 200.10 1535 ---- 202.80B 185.20A 185.20A 192.90 -2.20 195.10 1540 ---- 197.80B 180.30A 180.30A 187.90 -2.20 190.10 1545 ---- 193.10B 175.30A 175.30A 182.90 -2.20 185.10 1550 ---- 189.60B 169.90A 169.90A 178.00 -2.20 180.20 1555 ---- 179.80B 165.10A 165.10A 173.00 -2.20 175.20 1560 ---- 174.90B 160.30A 160.30A 168.00 -2.20 170.20 1565 ---- 169.90B 155.40A 155.40A 163.10 -2.20 165.30 1570 ---- 167.60B 150.50A 150.50A 158.20 -2.20 160.40 1575 ---- 162.60B 145.60A 145.60A 153.20 -2.20 155.40 1580 ---- 156.10B 140.60A 140.60A 148.30 -2.20 150.50 1585 ---- 152.70B 135.70A 135.70A 143.40 -2.20 145.60 1590 ---- 146.20B 130.70A 130.70A 138.50 -2.20 140.70 1595 ---- 141.50B 125.90A 125.90A 133.60 -2.20 135.80 5 1600 ---- 140.10B 120.80A 120.80A 128.70 -2.20 130.90 5 1605 ---- 133.00B 116.30A 116.30A 123.80 -2.30 126.10 1610 ---- 128.40B 111.10A 111.10A 119.00 -2.20 121.20 1615 ---- 123.60B 106.40A 106.40A 114.10 -2.30 116.40 10 1620 ---- 118.70B 101.60A 101.60A 109.30 -2.30 111.60 1625 ---- 115.80B 96.90A 96.90A 104.60 -2.20 106.80 1630 ---- 111.00B 92.20A 92.20A 99.80 -2.30 102.10 1635 ---- 106.20B 87.60A 87.60A 95.10 -2.30 97.40 1640 ---- 101.40B 83.10A 83.10A 90.50 -2.20 92.70 1645 ---- 96.70B 78.60A 78.60A 85.90 -2.20 88.10 1650 ---- 92.10B 74.10A 74.10A 81.30 -2.20 83.50 1655 ---- 87.40B 69.80A 69.80A 76.80 -2.20 79.00 1660 ---- 82.90B 65.50A 65.50A 72.40 -2.20 74.60 1 1665 ---- 78.30B 61.30A 61.30A 68.10 -2.10 70.20 1670 ---- 73.90B 57.30A 57.30A 63.80 -2.10 65.90 1675 ---- 69.50B 53.30A 53.30A 59.70 -2.10 61.80 2 1680 ---- 65.20B 49.50A 49.50A 55.60 -2.10 57.70 6 1685 ---- 61.00B 45.80A 45.80A 51.70 -2.00 53.70 1 1690 ---- 56.90B 42.30A 42.30A 47.90 -2.00 49.90 2 7 1695 ---- 53.00B 38.90A 38.90A 44.20 -2.00 46.20 11 1700 ---- 49.10B 35.50A 35.50A 40.70 -1.90 42.60 16 29 1705 ---- 45.40B 32.40A 32.40A 37.40 -1.80 4 39.20 1 8 1710 ---- 41.90B 29.50A 29.50A 34.20 -1.80 36.00 1715 33.20 38.50B 26.70A 26.70A 31.20 -1.70 2 32.90 14 39 1720 ---- 35.20B 24.10A 24.10A 28.30 -1.70 30.00 1725 ---- 32.20B 21.70A 21.70A 25.70 -1.60 1 27.30 5 1730 ---- 29.30B 19.50A 19.50A 23.20 -1.60 24.80 2 2 1735 ---- 26.60B 17.50A 17.50A 20.90 -1.50 22.40 1740 ---- 24.10B 15.70A 15.70A 18.80 -1.40 20.20 26 22 1745 ---- 21.80B 14.00A 14.00A 16.90 -1.30 18.20 1750 ---- 19.70B 12.50A 19.70B 15.10 -1.20 16.30 9 6 1755 ---- 17.70B 11.10A 17.70B 13.50 -1.10 14.60 4 7 1760 ---- 15.90B 9.90A 9.90A 12.00 -1.10 13.10 3 1765 ---- 14.20B 8.80A 8.80A 10.70 -1.00 11.70 1770 ---- 12.70B 7.80A 7.80A 9.50 -.90 10.40 1 3 1775 ---- 11.40B 6.90A 6.90A 8.40 -.90 9.30 1780 ---- 10.10B 6.10A 6.10A 7.50 -.80 8.30 1 1785 ---- 9.00B 5.50A 5.50A 6.60 -.80 7.40 1790 ---- 8.00B 4.90A 4.90A 5.90 -.70 1 6.60 2 37 1795 ---- 7.10B 4.30A 4.30A 5.20 -.60 5.80 1 1800 5.50 6.30B 3.90A 3.90A 4.60 -.60 10 5.20 5 16 1805 ---- 5.50B 3.50A 3.50A 4.10 -.50 4.60 1 1810 ---- 4.90B 3.10A 3.10A 3.60 -.50 4.10 2 10 1815 ---- 4.40B 2.80A 2.80A 3.20 -.50 3.70 1820 ---- 3.90B 2.50A 2.50A 2.90 -.40 3.30 1825 ---- 3.40B 2.20A 2.20A 2.60 -.30 2.90 1 1830 ---- 3.00B 2.00A 2.00A 2.30 -.30 2.60 8 1835 ---- 2.70B 1.80A 1.80A 2.10 -.30 2.40 1 1840 ---- 2.40B 1.60A 1.60A 1.80 -.30 2.10 1 1845 ---- 2.10B 1.50A 1.50A 1.70 -.20 1.90 1850 ---- 1.90B 1.40A 1.40A 1.50 -.20 1.70 1 30 1855 ---- 1.70B 1.20A 1.20A 1.30 -.30 1.60 1860 ---- 1.50B 1.10A 1.10A 1.20 -.20 1.40 2 4 1865 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 3 5 1870 ---- 1.20B 1.00A 1.00A 1.00 -.10 1.10 1875 ---- 1.10B .90A .90A .90 -.10 1.00 1880 ---- 1.00B .80A 1.00B .80 -.10 .90 1885 ---- ---- .80A .80A .70 -.20 .90 1890 ---- ---- .70A .70A .70 -.10 .80 1895 ---- .80B .60A .80B .60 -.10 .70 1900 ---- ---- ---- .60A .60 ---- ---- 1905 ---- ---- ---- .60A .50 ---- ---- 1910 ---- ---- ---- .50A .50 ---- ---- 1915 ---- ---- ---- .50A .40 ---- ---- 1920 ---- ---- ---- .50A .40 ---- ---- 1925 ---- ---- ---- .40A .40 ---- ---- 1930 ---- ---- ---- .40A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 90 288 OG4 NOV22 Gold Weekly Friday Option - Week 4 PUT 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 3 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 UNCH .10 2 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 3 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .20 UNCH .20 1525 ---- ---- ---- ---- .20 UNCH .20 4 4 1530 ---- ---- ---- ---- .20 UNCH 10 .20 1535 ---- ---- ---- ---- .20 UNCH .20 1 1540 ---- ---- ---- ---- .30 +.10 .20 1545 ---- ---- ---- ---- .30 UNCH .30 1550 ---- ---- ---- ---- .30 UNCH .30 2 8 1555 ---- ---- ---- ---- .40 UNCH .40 7 1560 ---- ---- ---- ---- .40 UNCH .40 1565 .50 .50 .50 .50 .40 -.10 21 .50 1570 ---- ---- ---- ---- .50 UNCH .50 1 8 1575 ---- ---- ---- ---- .60 UNCH .60 5 5 1580 ---- ---- .60A .60A .60 -.10 5 .70 8 1585 ---- .80B ---- .80B .70 UNCH .70 4 4 1590 ---- .90B .70A .70A .80 UNCH .80 1 1595 ---- 1.10B .80A .80A .90 UNCH .90 1600 .80 1.20B .80 1.20B 1.00 -.10 2 1.10 4 7 1605 ---- 1.40B 1.00A 1.40B 1.10 -.10 1.20 5 5 1610 ---- 1.60B 1.10A 1.10A 1.30 -.10 1.40 19 1615 ---- 1.80B 1.30A 1.80B 1.50 UNCH 1.50 4 4 1620 1.80 2.10 1.40A 2.10 1.70 UNCH 2 1.70 1 1 1625 ---- 2.40B 1.60A 2.40B 1.90 -.10 2.00 2 3 1630 ---- 2.70B 1.80A 2.70B 2.20 UNCH 1 2.20 1 2 1635 ---- 3.10B 2.10A 3.10B 2.40 -.10 2.50 1 2 1640 ---- 3.50B 2.30A 3.50B 2.80 UNCH 2.80 1 1 1645 3.90 4.00B 2.60A 4.00B 3.20 UNCH 14 3.20 1 1650 4.40 4.60B 2.90A 4.60B 3.60 UNCH 21 3.60 4 50 1655 ---- 5.20B 3.30A 5.20B 4.10 UNCH 4.10 2 1660 5.30 6.00 3.70A 5.60A 4.70 UNCH 5 4.70 2 4 1665 ---- 6.70B 4.20A 6.70B 5.40 +.10 5.30 2 1 1670 ---- 7.60B 4.70A 7.60B 6.10 +.10 6.00 8 7 1675 ---- 8.60B 5.40A 8.60B 6.90 +.10 6.80 8 1680 ---- 9.80B 6.10A 9.80B 7.90 +.10 2 7.80 50 1685 ---- 11.10B 6.80A 11.00B 9.00 +.20 8.80 1690 8.90 12.50B 7.70A 8.80A 10.10 +.20 1 9.90 7 4 1695 ---- 14.00B 8.80A 14.00B 11.50 +.30 11.20 1700 10.00 15.80B 9.90A 15.80B 13.00 +.30 2 12.70 8 8 1705 ---- 17.70B 11.20A 17.70B 14.60 +.30 14.30 1710 ---- 19.80B 12.60A 19.80B 16.40 +.40 16.00 1715 ---- 22.00B 14.20A 22.00B 18.40 +.50 17.90 2 1 1720 ---- 24.50B 16.00A 24.50B 20.50 +.50 20.00 4 4 1725 ---- 27.10B 18.00A 27.10B 22.90 +.60 22.30 1730 25.90 29.80B 20.10A 20.10A 25.40 +.60 3 24.80 1735 ---- 32.80B 22.40A 32.80B 28.10 +.70 27.40 1740 ---- 36.00B 25.20A 36.00B 31.00 +.80 30.20 1745 ---- 39.30B 27.80A 39.30B 34.00 +.80 33.20 1750 ---- 42.80B 30.60A 42.80B 37.30 +1.00 36.30 1755 ---- 46.50B 33.60A 46.50B 40.60 +1.00 39.60 1760 ---- 50.20B 36.80A 50.20B 44.20 +1.20 43.00 1765 ---- 54.10B 40.10A 54.10B 47.80 +1.20 46.60 1770 ---- 58.10B 43.60A 58.10B 51.70 +1.30 50.40 1775 ---- 62.30B 47.20A 62.30B 55.60 +1.40 54.20 1780 ---- 66.50B 51.00A 66.50B 59.60 +1.40 58.20 1785 ---- 70.80B 54.80A 70.80B 63.80 +1.50 62.30 1790 ---- 75.20B 58.80A 75.20B 68.00 +1.50 66.50 1795 ---- 79.60B 62.90A 79.60B 72.30 +1.60 70.70 5 5 1800 ---- 84.10B 67.10A 84.10B 76.70 +1.60 75.10 5 5 1805 ---- 88.70B 71.40A 88.70B 81.20 +1.70 79.50 1810 ---- 93.30B 75.70A 93.30B 85.70 +1.70 84.00 1815 ---- 98.00B 80.20A 98.00B 90.30 +1.70 88.60 1820 ---- 102.70B 84.70A 102.70B 95.00 +1.80 93.20 1825 ---- 107.40B 89.20A 107.40B 99.70 +1.90 97.80 1830 ---- 112.20B 93.80A 112.20B 104.40 +1.90 102.50 1835 ---- 117.00B 98.40A 117.00B 109.10 +1.90 107.20 1840 ---- 121.80B 103.10A 121.80B 113.90 +1.90 112.00 1845 ---- 126.40B 107.90A 126.40B 118.70 +1.90 116.80 1850 ---- 131.50B 112.60A 131.50B 123.50 +1.90 121.60 1855 ---- 135.90B 117.40A 135.90B 128.40 +2.00 126.40 1860 ---- 141.00B 122.20A 141.00B 133.30 +2.10 131.20 1865 ---- 145.70B 127.00A 145.70B 138.10 +2.00 136.10 1870 ---- 150.60B 135.40A 150.60B 143.00 +2.00 141.00 1875 ---- 155.50B 138.80A 155.50B 147.90 +2.00 145.90 1880 ---- 160.70B 145.10A 160.70B 152.90 +2.10 150.80 1885 ---- 165.40B 150.00A 165.40B 157.80 +2.10 155.70 1890 ---- 170.40B 155.00A 170.40B 162.70 +2.10 160.60 1895 ---- 175.60B 159.80A 175.60B 167.70 +2.20 165.50 1900 ---- ---- ---- 163.30A 172.60 ---- ---- 1905 ---- ---- ---- 168.30A 177.60 ---- ---- 1910 ---- ---- ---- 174.60A 182.50 ---- ---- 1915 ---- ---- ---- 180.80A 187.50 ---- ---- 1920 ---- ---- ---- 185.70A 192.40 ---- ---- 1925 ---- ---- ---- 190.70A 197.40 ---- ---- 1930 ---- ---- ---- 195.70A 202.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 89 82 248 H1E DEC22 Copper Weekly Friday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.0910 +.0150 1.0760 265 ---- ---- ---- ---- 1.0410 +.0150 1.0260 270 ---- ---- ---- ---- .9910 +.0150 .9760 275 ---- ---- ---- ---- .9415 +.0150 .9265 280 ---- ---- ---- ---- .8920 +.0150 .8770 285 ---- ---- ---- ---- .8420 +.0145 .8275 290 ---- ---- ---- ---- .7930 +.0150 .7780 295 ---- ---- ---- ---- .7435 +.0150 .7285 300 ---- .6805B .6305A .6305A .6945 +.0150 .6795 305 ---- ---- ---- ---- .6455 +.0145 .6310 310 ---- .6335B .5345A .5345A .5970 +.0145 .5825 315 ---- ---- ---- ---- .5490 +.0145 .5345 320 ---- .5365B .4415A .4415A .5015 +.0140 .4875 325 ---- ---- ---- ---- .4550 +.0140 .4410 330 ---- .4430B .3520A .3520A .4095 +.0140 .3955 335 ---- ---- ---- ---- .3650 +.0130 .3520 340 ---- .3540B .2700A .2700A .3220 +.0120 .3100 345 ---- ---- .2325A .2325A .2810 +.0110 .2700 350 ---- .2715B .1975A .1975A .2425 +.0100 .2325 355 ---- .2340B .1660A .1660A .2070 +.0090 .1980 360 ---- .1990B .1365A .1365A .1745 +.0080 .1665 365 .1265 .1675B .1120A .1120A .1450 +.0065 1 .1385 1 1 370 .1010 .1395B .0905A .1395B .1195 +.0060 6 .1135 375 ---- .1150B .0725A .0725A .0975 +.0055 .0920 380 ---- .0940B .0580A .0580A .0785 +.0045 .0740 385 ---- .0760B .0460A .0460A .0630 +.0040 .0590 1 1 390 ---- .0610B .0360A .0360A .0500 +.0030 .0470 395 ---- .0485B .0285A .0285A .0400 +.0030 .0370 400 ---- .0385B .0225A .0225A .0315 +.0025 .0290 405 ---- .0305B .0180A .0180A .0250 +.0020 .0230 410 ---- .0240B .0145A .0145A .0200 +.0020 .0180 415 ---- .0185B .0115A .0115A .0155 +.0010 .0145 420 ---- .0145B .0095A .0095A .0125 +.0015 .0110 425 ---- .0115B .0080A .0080A .0095 +.0005 .0090 430 ---- .0090B .0065A .0065A .0075 +.0005 .0070 435 ---- .0070B ---- .0070B .0060 +.0005 .0055 440 ---- .0055B ---- .0055B .0050 +.0005 .0045 445 ---- .0045B ---- .0045B .0040 +.0005 .0035 450 ---- .0035B ---- .0035B .0030 +.0005 .0025 455 ---- ---- ---- ---- .0025 +.0005 .0020 460 ---- ---- ---- ---- .0020 +.0005 .0015 465 ---- ---- ---- ---- .0015 UNCH .0015 470 ---- ---- ---- .0025A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 2 2 H1E DEC22 Copper Weekly Friday Option - Week 1 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0010 UNCH .0010 270 ---- ---- ---- ---- .0010 UNCH .0010 275 ---- ---- ---- ---- .0015 UNCH .0015 280 ---- ---- ---- ---- .0020 UNCH .0020 285 ---- ---- ---- ---- .0020 -.0005 .0025 290 ---- ---- ---- ---- .0030 UNCH .0030 295 ---- ---- ---- ---- .0035 -.0005 .0040 300 ---- .0055B ---- .0055B .0045 UNCH .0045 305 ---- .0070B ---- .0070B .0055 -.0005 .0060 310 ---- .0095B ---- .0095B .0070 -.0005 .0075 315 ---- .0120B .0085A .0120B .0090 -.0005 .0095 320 ---- .0155B .0105A .0150B .0115 -.0005 .0120 325 ---- .0200B .0135A .0200B .0150 -.0005 .0155 330 ---- .0260B .0170A .0255B .0190 -.0015 .0205 335 ---- .0335B .0215A .0335B .0245 -.0020 .0265 340 ---- .0435B .0275A .0435B .0315 -.0030 .0345 345 ---- .0560B .0350A .0555B .0405 -.0040 .0445 10 350 ---- .0710B .0450A .0700B .0520 -.0050 .0570 355 ---- .0895B .0575A .0890B .0660 -.0060 .0720 360 ---- .1110B .0725A .1110B .0835 -.0070 .0905 365 ---- .1360B .0910A .1360B .1040 -.0085 .1125 370 ---- .1635B .1130A .1635B .1285 -.0090 .1375 375 ---- .1955B .1385A .1955B .1560 -.0100 .1660 380 ---- .2305B .1665A .2305B .1875 -.0105 .1980 385 ---- .2685B .1985A .2685B .2215 -.0110 .2325 390 ---- .3090B .2330A .3085B .2590 -.0115 .2705 395 ---- ---- .2700A .2700A .2985 -.0120 .3105 400 ---- .3955B .3100A .3950B .3400 -.0125 .3525 405 ---- ---- ---- ---- .3835 -.0130 .3965 410 ---- ---- ---- ---- .4280 -.0135 .4415 415 ---- ---- ---- ---- .4740 -.0135 .4875 420 ---- .5820B .4860A .5820B .5205 -.0140 .5345 425 ---- ---- ---- ---- .5680 -.0140 .5820 430 ---- .6795B .5800A .6790B .6155 -.0145 .6300 435 ---- ---- ---- ---- .6640 -.0145 .6785 440 ---- .7700B .6770A .7700B .7125 -.0145 .7270 445 ---- ---- ---- ---- .7615 -.0145 .7760 450 ---- ---- .7750A .7750A .8110 -.0145 .8255 455 ---- ---- ---- ---- .8605 -.0145 .8750 460 ---- ---- ---- ---- .9100 -.0145 .9245 465 ---- ---- ---- ---- .9595 -.0150 .9745 470 ---- ---- ---- 1.0165A 1.0095 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H1M DEC22 Copper Weekly Monday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.0910 +.0150 1.0760 265 ---- ---- ---- ---- 1.0410 +.0150 1.0260 270 ---- ---- ---- ---- .9910 +.0145 .9765 275 ---- ---- ---- ---- .9415 +.0150 .9265 280 ---- ---- ---- ---- .8920 +.0150 .8770 285 ---- ---- ---- ---- .8425 +.0150 .8275 290 ---- ---- ---- ---- .7930 +.0145 .7785 295 ---- ---- ---- ---- .7440 +.0150 .7290 300 ---- .6965B .6310A .6310A .6950 +.0145 .6805 305 ---- ---- ---- ---- .6460 +.0145 .6315 310 ---- .6335B .5350A .5350A .5980 +.0145 .5835 315 ---- ---- ---- ---- .5500 +.0140 .5360 320 ---- .5375B .4420A .4420A .5025 +.0140 .4885 325 ---- ---- ---- ---- .4560 +.0135 .4425 330 ---- .4445B .3540A .3540A .4105 +.0130 .3975 335 ---- ---- ---- ---- .3665 +.0125 .3540 340 ---- .3560B .2725A .2725A .3240 +.0115 .3125 345 ---- .2880B .2355A .2355A .2835 +.0105 .2730 350 ---- .2740B .2010A .2010A .2455 +.0100 .2355 355 ---- .2370B .1695A .1695A .2105 +.0090 .2015 360 ---- .2025B .1405A .1405A .1785 +.0085 .1700 365 ---- .1715B .1160A .1160A .1495 +.0075 .1420 370 ---- .1435B .0945A .0945A .1240 +.0065 .1175 375 ---- .1195B .0765A .0765A .1020 +.0060 .0960 380 ---- .0980B .0615A .0615A .0825 +.0045 .0780 385 ---- .0800B .0490A .0490A .0665 +.0040 .0625 390 ---- .0645B .0390A .0390A .0535 +.0035 .0500 395 ---- .0520B .0310A .0310A .0425 +.0025 .0400 400 ---- .0415B .0245A .0245A .0340 +.0020 .0320 405 ---- .0330B .0195A .0195A .0270 +.0020 .0250 410 ---- .0260B .0160A .0160A .0215 +.0015 .0200 415 ---- .0205B .0130A .0130A .0170 +.0010 .0160 420 ---- .0165B .0105A .0105A .0135 +.0010 .0125 425 ---- .0130B .0090A .0090A .0110 +.0010 .0100 430 ---- .0100B ---- .0100B .0085 +.0010 .0075 435 ---- .0080B ---- .0080B .0065 +.0005 .0060 440 ---- .0065B ---- .0065B .0055 +.0005 .0050 445 ---- .0050B ---- .0050B .0040 UNCH .0040 450 ---- .0040B ---- .0040B .0035 +.0005 .0030 455 ---- .0030B ---- .0030B .0025 UNCH .0025 460 ---- ---- ---- ---- .0020 UNCH .0020 465 ---- ---- ---- .0030A .0015 ---- ---- 470 ---- ---- ---- .0030A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H1M DEC22 Copper Weekly Monday Option - Week 1 PUT 260 ---- ---- ---- ---- .0010 UNCH .0010 265 ---- ---- ---- ---- .0010 UNCH .0010 270 ---- ---- ---- ---- .0010 -.0005 .0015 275 ---- ---- ---- ---- .0015 -.0005 .0020 280 ---- ---- ---- ---- .0020 UNCH .0020 285 ---- ---- ---- ---- .0025 -.0005 .0030 290 ---- ---- ---- ---- .0030 -.0005 .0035 295 ---- .0050B ---- .0050B .0040 -.0005 .0045 300 ---- .0065B ---- .0065B .0050 -.0005 .0055 305 ---- .0080B .0065A .0080B .0065 -.0005 .0070 310 ---- .0105B .0080A .0105B .0080 -.0005 .0085 315 ---- .0135B .0095A .0135B .0100 -.0010 .0110 320 ---- .0170B .0115A .0170B .0125 -.0010 .0135 325 ---- .0220B .0145A .0215B .0160 -.0015 .0175 330 ---- .0280B .0185A .0280B .0205 -.0020 .0225 335 ---- .0365B .0235A .0365B .0265 -.0025 .0290 340 ---- .0465B .0300A .0460B .0335 -.0035 .0370 345 ---- .0590B .0380A .0580B .0430 -.0045 .0475 350 ---- .0745B .0480A .0735B .0550 -.0050 .0600 355 ---- .0935B .0605A .0920B .0695 -.0060 .0755 360 ---- .1150B .0765A .1150B .0875 -.0070 .0945 365 ---- .1405B .0950A .1400B .1085 -.0075 .1160 370 ---- .1685B .1170A .1675B .1330 -.0085 .1415 375 ---- .1990B .1420A .1990B .1605 -.0095 .1700 380 ---- .2335B .1705A .2335B .1915 -.0100 .2015 385 ---- .2710B .2020A .2710B .2255 -.0110 .2365 390 ---- .3110B .2360A .3110B .2620 -.0115 .2735 395 ---- ---- .2730A .2730A .3010 -.0125 .3135 400 ---- .3970B .3125A .3965B .3425 -.0125 .3550 405 ---- ---- ---- ---- .3855 -.0130 .3985 410 ---- ---- ---- ---- .4295 -.0135 .4430 415 ---- ---- ---- ---- .4750 -.0140 .4890 420 ---- .5830B .4875A .5830B .5215 -.0140 .5355 425 ---- ---- ---- ---- .5685 -.0140 .5825 430 ---- .6790B .5815A .6790B .6165 -.0140 .6305 435 ---- ---- ---- ---- .6645 -.0145 .6790 440 ---- .7780B .6775A .7780B .7130 -.0145 .7275 445 ---- ---- ---- ---- .7620 -.0145 .7765 450 ---- ---- .7755A .7755A .8110 -.0145 .8255 455 ---- ---- ---- ---- .8605 -.0145 .8750 460 ---- ---- ---- ---- .9100 -.0145 .9245 465 ---- ---- ---- .9670A .9595 ---- ---- 470 ---- ---- ---- 1.0165A 1.0095 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E NOV22 Copper Weekly Friday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.4005 +.0175 1.3830 235 ---- ---- ---- ---- 1.3505 +.0175 1.3330 240 ---- ---- ---- ---- 1.3005 +.0175 1.2830 245 ---- ---- ---- ---- 1.2505 +.0175 1.2330 250 ---- ---- ---- ---- 1.2005 +.0175 1.1830 255 ---- ---- ---- ---- 1.1505 +.0175 1.1330 260 ---- ---- ---- ---- 1.1005 +.0175 1.0830 265 ---- ---- ---- ---- 1.0505 +.0175 1.0330 270 ---- ---- ---- ---- 1.0005 +.0175 .9830 275 ---- ---- ---- ---- .9505 +.0175 .9330 280 ---- ---- ---- ---- .9005 +.0175 .8830 285 ---- ---- ---- ---- .8505 +.0175 .8330 290 ---- ---- ---- ---- .8005 +.0175 .7830 295 ---- ---- ---- ---- .7505 +.0175 .7330 300 ---- ---- ---- ---- .7005 +.0175 .6830 305 ---- ---- ---- ---- .6505 +.0175 .6330 310 ---- ---- ---- ---- .6005 +.0175 .5830 315 ---- ---- ---- ---- .5505 +.0175 .5330 320 ---- ---- ---- ---- .5005 +.0175 .4830 325 ---- ---- ---- ---- .4505 +.0175 .4330 330 ---- ---- ---- ---- .4005 +.0170 .3835 335 ---- ---- ---- ---- .3505 +.0160 .3345 36 340 ---- .3035B .2350A .2350A .3015 +.0160 .2855 345 ---- ---- ---- ---- .2530 +.0150 .2380 21 350 ---- .2475B .1440A .1440A .2055 +.0135 .1920 1 30 355 ---- ---- .1045A .1045A .1600 +.0115 .1485 18 360 .1200 .1545B .0710A .0920A .1175 +.0080 4 .1095 4 365 .0615 .1100B .0450A .1090B .0810 +.0045 5 .0765 2 370 .0245 .0775B .0245 .0775B .0515 +.0010 5 .0505 1 3 375 ---- .0495B .0160A .0160A .0305 -.0015 .0320 380 ---- .0290B .0090A .0090A .0170 -.0025 .0195 1 9 385 ---- .0160B .0050A .0050A .0090 -.0025 .0115 10 390 ---- .0085B .0030A .0030A .0050 -.0020 .0070 395 ---- ---- .0025A .0025A .0025 -.0015 .0040 400 ---- ---- .0015A .0015A .0015 -.0010 .0025 405 ---- ---- ---- ---- .0005 -.0010 .0015 410 ---- ---- ---- ---- .0005 -.0005 .0010 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 3 133 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 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 10 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 8 320 ---- ---- ---- ---- .0005 UNCH .0005 40 325 ---- ---- ---- ---- .0005 UNCH .0005 15 330 ---- ---- ---- ---- .0005 -.0005 .0010 11 335 .0015 .0015 .0015 .0015 .0005 -.0015 1 .0020 340 ---- ---- .0020A .0020A .0015 -.0020 .0035 2 10 345 ---- .0070B .0030A .0070B .0030 -.0025 .0055 2 8 350 ---- .0130B .0045A .0130B .0055 -.0040 .0095 1 355 ---- .0230B .0070A .0230B .0100 -.0060 .0160 360 .0200 .0390B .0115A .0235B .0175 -.0095 50 .0270 7 365 ---- .0630B .0200A .0630B .0310 -.0130 .0440 370 ---- .0950B .0345A .0950B .0515 -.0165 .0680 2 375 ---- .1270B .0565A .1270B .0805 -.0190 .0995 380 ---- .1770B .0860A .1770B .1170 -.0200 .1370 385 ---- ---- .1290A .1290A .1590 -.0200 .1790 390 ---- .2715B .1650A .2715B .2050 -.0195 .2245 395 ---- ---- ---- ---- .2525 -.0190 .2715 400 ---- .3350B .2585A .3350B .3015 -.0185 .3200 405 ---- ---- ---- ---- .3505 -.0185 .3690 410 ---- ---- ---- ---- .4005 -.0175 .4180 415 ---- ---- ---- ---- .4505 -.0175 .4680 420 ---- ---- ---- ---- .5005 -.0175 .5180 425 ---- ---- ---- ---- .5505 -.0175 .5680 430 ---- ---- ---- ---- .6005 -.0175 .6180 435 ---- ---- ---- ---- .6505 -.0175 .6680 440 ---- ---- ---- ---- .7005 -.0175 .7180 445 ---- ---- ---- ---- .7505 -.0175 .7680 450 ---- ---- ---- ---- .8005 -.0175 .8180 455 ---- ---- ---- ---- .8505 -.0175 .8680 460 ---- ---- ---- ---- .9005 -.0175 .9180 465 ---- ---- ---- ---- .9505 -.0175 .9680 470 ---- ---- ---- ---- 1.0005 -.0175 1.0180 TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 4 112 H2M NOV22 Copper Weekly Monday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.4000 +.0175 1.3825 235 ---- ---- ---- ---- 1.3500 +.0175 1.3325 240 ---- ---- ---- ---- 1.3000 +.0175 1.2825 245 ---- ---- ---- ---- 1.2500 +.0175 1.2325 250 ---- ---- ---- ---- 1.2000 +.0175 1.1825 255 ---- ---- ---- ---- 1.1500 +.0175 1.1325 260 ---- ---- ---- ---- 1.1000 +.0175 1.0825 265 ---- ---- ---- ---- 1.0500 +.0175 1.0325 270 ---- ---- ---- ---- 1.0000 +.0175 .9825 275 ---- ---- ---- ---- .9505 +.0180 .9325 280 ---- ---- ---- ---- .9005 +.0180 .8825 285 ---- ---- ---- ---- .8505 +.0180 .8325 290 ---- ---- ---- ---- .8005 +.0175 .7830 295 ---- ---- ---- ---- .7505 +.0175 .7330 300 ---- ---- ---- ---- .7005 +.0175 .6830 305 ---- ---- ---- ---- .6505 +.0175 .6330 310 ---- ---- ---- ---- .6005 +.0175 .5830 315 ---- ---- ---- ---- .5505 +.0175 .5330 320 ---- ---- ---- ---- .5005 +.0175 .4830 325 ---- ---- ---- ---- .4505 +.0175 .4330 330 ---- ---- .3340A .3340A .4010 +.0170 .3840 335 ---- ---- ---- ---- .3515 +.0165 .3350 340 ---- .3465B .2375A .2375A .3030 +.0160 .2870 345 ---- ---- .2385A .2385A .2550 +.0145 .2405 350 ---- .2495B .1500A .1500A .2090 +.0130 .1960 355 ---- .1585B .1115A .1115A .1650 +.0110 .1540 360 ---- .1595B .0790A .0790A .1245 +.0080 .1165 365 ---- .1195B .0535A .0535A .0890 +.0050 .0840 370 .0620 .0855B .0345A .0445A .0600 +.0020 1 .0580 1 375 ---- .0580B .0215A .0215A .0385 UNCH .0385 380 ---- .0380B .0135A .0135A .0240 -.0010 .0250 385 .0185 .0240B .0085A .0240B .0145 -.0015 1 .0160 10 390 ---- .0140B .0060A .0060A .0085 -.0015 .0100 395 ---- .0085B .0040A .0040A .0050 -.0015 .0065 400 ---- .0045B .0030A .0030A .0030 -.0010 .0040 405 ---- ---- .0020A .0020A .0015 -.0010 .0025 410 ---- ---- ---- ---- .0010 -.0005 .0015 415 ---- ---- ---- ---- .0005 -.0005 .0010 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 11 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 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 1 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- .0025B ---- .0025B .0010 -.0005 .0015 1 335 ---- .0045B .0025A .0045B .0020 -.0010 .0030 1 340 ---- .0075B .0035A .0075B .0030 -.0020 .0050 1 345 ---- .0120B .0045A .0120B .0055 -.0025 .0080 350 ---- .0195B .0070A .0195B .0090 -.0045 .0135 355 ---- .0310B .0105A .0310B .0150 -.0065 .0215 360 ---- .0480B .0170A .0480B .0245 -.0095 .0340 365 ---- .0715B .0270A .0715B .0390 -.0125 .0515 370 ---- .1020B .0430A .1020B .0600 -.0155 .0755 375 ---- .1350B .0655A .1350B .0885 -.0175 .1060 380 ---- .1815B .0945A .1815B .1240 -.0185 .1425 385 ---- ---- .1300A .1300A .1645 -.0190 .1835 390 ---- .2735B .1705A .2735B .2085 -.0190 .2275 395 ---- ---- .2590A .2590A .2550 -.0185 .2735 400 ---- .3715B .2610A .3715B .3030 -.0180 .3210 405 ---- ---- ---- ---- .3515 -.0180 .3695 410 ---- ---- ---- ---- .4010 -.0180 .4190 415 ---- ---- ---- ---- .4505 -.0175 .4680 420 ---- ---- ---- ---- .5005 -.0175 .5180 425 ---- ---- ---- ---- .5505 -.0175 .5680 430 ---- ---- ---- ---- .6005 -.0175 .6180 435 ---- ---- ---- ---- .6505 -.0175 .6680 440 ---- ---- ---- ---- .7005 -.0175 .7180 445 ---- ---- ---- ---- .7505 -.0175 .7680 450 ---- ---- ---- ---- .8005 -.0175 .8180 455 ---- ---- ---- ---- .8505 -.0170 .8675 460 ---- ---- ---- ---- .9005 -.0170 .9175 465 ---- ---- ---- ---- .9505 -.0170 .9675 470 ---- ---- ---- ---- 1.0000 -.0175 1.0175 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 H2W NOV22 Copper Weekly Wednesday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.4000 +.0170 1.3830 235 ---- ---- ---- ---- 1.3500 +.0170 1.3330 240 ---- ---- ---- ---- 1.3000 +.0170 1.2830 245 ---- ---- ---- ---- 1.2500 +.0170 1.2330 250 ---- ---- ---- ---- 1.2000 +.0170 1.1830 255 ---- ---- ---- ---- 1.1500 +.0170 1.1330 260 ---- ---- ---- ---- 1.1000 +.0170 1.0830 265 ---- ---- ---- ---- 1.0500 +.0170 1.0330 270 ---- ---- ---- ---- 1.0000 +.0170 .9830 275 ---- ---- ---- ---- .9500 +.0170 .9330 280 ---- ---- ---- ---- .9000 +.0170 .8830 285 ---- ---- ---- ---- .8500 +.0170 .8330 290 ---- ---- ---- ---- .8000 +.0170 .7830 295 ---- ---- ---- ---- .7500 +.0170 .7330 300 ---- ---- ---- ---- .7000 +.0170 .6830 305 ---- ---- ---- ---- .6500 +.0170 .6330 310 ---- ---- ---- ---- .6000 +.0170 .5830 315 ---- ---- ---- ---- .5500 +.0170 .5330 320 ---- ---- ---- ---- .5000 +.0170 .4830 325 ---- ---- ---- ---- .4500 +.0170 .4330 330 ---- ---- ---- ---- .4000 +.0170 .3830 335 ---- ---- ---- ---- .3500 +.0170 .3330 340 ---- ---- ---- ---- .3000 +.0170 .2830 10 345 ---- ---- ---- ---- .2500 +.0170 .2330 350 ---- ---- .1320A .1320A .2000 +.0170 .1830 1 355 ---- ---- ---- ---- .1500 +.0150 .1350 15 360 ---- .1065B .0420A .0420A .1000 +.0095 .0905 12 22 365 ---- .0885B .0150A .0150A .0500 -.0040 .0540 11 26 370 ---- .0470B .0010A .0010A .0000 -.0275 .0275 2 13 375 ---- ---- .0010A .0010A .0000 -.0115 .0115 380 ---- ---- .0010A .0010A .0000 -.0040 .0040 1 385 ---- ---- ---- ---- .0000 -.0010 .0010 390 ---- ---- ---- ---- .0000 -.0005 .0005 395 ---- ---- ---- ---- .0000 -.0005 .0005 400 ---- ---- ---- ---- .0000 -.0005 .0005 405 ---- ---- ---- ---- .0000 -.0005 .0005 410 ---- ---- ---- ---- .0000 -.0005 .0005 415 ---- ---- ---- ---- .0000 -.0005 .0005 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 88 H2W NOV22 Copper Weekly Wednesday Option - Week 2 PUT 230 ---- ---- ---- ---- .0000 -.0005 .0005 235 ---- ---- ---- ---- .0000 -.0005 .0005 240 ---- ---- ---- ---- .0000 -.0005 .0005 245 ---- ---- ---- ---- .0000 -.0005 .0005 250 ---- ---- ---- ---- .0000 -.0005 .0005 255 ---- ---- ---- ---- .0000 -.0005 .0005 260 ---- ---- ---- ---- .0000 -.0005 .0005 265 ---- ---- ---- ---- .0000 -.0005 .0005 270 ---- ---- ---- ---- .0000 -.0005 .0005 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 1 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 10 315 ---- ---- ---- ---- .0000 -.0005 .0005 10 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 20 335 ---- ---- ---- ---- .0000 -.0005 .0005 5 340 ---- ---- ---- ---- .0000 -.0005 .0005 1 345 ---- ---- ---- ---- .0000 -.0005 .0005 1 20 350 ---- ---- ---- ---- .0000 -.0005 .0005 2 4 355 ---- .0030B .0010A .0030B .0000 -.0025 .0025 16 15 360 ---- .0120B .0010A .0115B .0000 -.0080 .0080 2 365 ---- .0325B .0010A .0325B .0000 -.0215 .0215 370 ---- .0725B .0025A .0725B .0000 -.0450 .0450 375 ---- ---- .0195A .0195A .0500 -.0290 .0790 380 ---- .1460B .0575A .1460B .1000 -.0215 .1215 385 ---- ---- ---- ---- .1500 -.0185 .1685 390 ---- ---- ---- ---- .2000 -.0180 .2180 395 ---- ---- ---- ---- .2500 -.0180 .2680 400 ---- ---- ---- ---- .3000 -.0180 .3180 405 ---- ---- ---- ---- .3500 -.0180 .3680 410 ---- ---- ---- ---- .4000 -.0180 .4180 415 ---- ---- ---- ---- .4500 -.0180 .4680 420 ---- ---- ---- ---- .5000 -.0180 .5180 425 ---- ---- ---- ---- .5500 -.0180 .5680 430 ---- ---- ---- ---- .6000 -.0180 .6180 435 ---- ---- ---- ---- .6500 -.0180 .6680 440 ---- ---- ---- ---- .7000 -.0180 .7180 445 ---- ---- ---- ---- .7500 -.0180 .7680 450 ---- ---- ---- ---- .8000 -.0180 .8180 455 ---- ---- ---- ---- .8500 -.0180 .8680 460 ---- ---- ---- ---- .9000 -.0180 .9180 465 ---- ---- ---- ---- .9500 -.0180 .9680 470 ---- ---- ---- ---- 1.0000 -.0180 1.0180 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 88 H3E NOV22 Copper Weekly Friday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.3500 +.0175 1.3325 240 ---- ---- ---- ---- 1.3000 +.0175 1.2825 245 ---- ---- ---- ---- 1.2500 +.0175 1.2325 250 ---- ---- ---- ---- 1.2000 +.0175 1.1825 255 ---- ---- ---- ---- 1.1500 +.0175 1.1325 260 ---- ---- ---- ---- 1.1000 +.0175 1.0825 265 ---- ---- ---- ---- 1.0500 +.0175 1.0325 270 ---- ---- ---- ---- 1.0000 +.0175 .9825 275 ---- ---- ---- ---- .9500 +.0175 .9325 280 ---- ---- ---- ---- .9000 +.0175 .8825 285 ---- ---- ---- ---- .8500 +.0175 .8325 290 ---- ---- ---- ---- .8000 +.0175 .7825 295 ---- ---- ---- ---- .7505 +.0175 .7330 300 ---- ---- ---- ---- .7005 +.0175 .6830 305 ---- ---- ---- ---- .6510 +.0175 .6335 310 ---- ---- ---- ---- .6010 +.0170 .5840 315 ---- ---- ---- ---- .5520 +.0175 .5345 320 ---- .4970B .4355A .4355A .5025 +.0170 .4855 325 ---- ---- ---- ---- .4535 +.0165 .4370 330 ---- .4480B .3400A .3400A .4055 +.0165 .3890 335 ---- ---- ---- ---- .3575 +.0160 .3415 340 ---- .3515B .2490A .2490A .3105 +.0155 .2950 1 345 ---- ---- .2140A .2140A .2650 +.0145 .2505 350 ---- .2600B .1680A .1680A .2215 +.0125 .2090 1 355 ---- .2115B .1325A .1325A .1810 +.0110 .1700 11 360 ---- .1770B .1015A .1015A .1440 +.0085 .1355 11 365 ---- .1410B .0755A .0755A .1115 +.0065 .1050 11 370 ---- .1095B .0550A .0550A .0840 +.0045 .0795 375 ---- .0830B .0390A .0390A .0620 +.0035 .0585 380 ---- .0610B .0275A .0275A .0445 +.0020 .0425 385 ---- .0440B .0190A .0190A .0320 +.0015 .0305 12 390 ---- .0315B .0135A .0135A .0225 +.0005 .0220 3 395 ---- .0225B .0100A .0100A .0160 +.0005 .0155 12 400 ---- .0155B .0075A .0075A .0115 +.0005 .0110 405 ---- .0110B .0060A .0060A .0080 UNCH .0080 410 ---- .0075B .0050A .0050A .0060 UNCH .0060 415 ---- .0050B ---- .0050B .0040 UNCH .0040 420 ---- .0035B ---- .0035B .0030 UNCH .0030 425 ---- ---- ---- ---- .0020 UNCH .0020 430 ---- ---- ---- ---- .0015 UNCH .0015 435 ---- ---- ---- ---- .0010 UNCH .0010 440 ---- ---- ---- ---- .0010 UNCH .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 62 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 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH 1 .0005 1 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0010 UNCH .0010 1 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0015 -.0005 .0020 315 ---- .0030B ---- .0030B .0020 -.0005 .0025 1 320 ---- .0045B .0030A .0045B .0030 -.0005 .0035 10 325 ---- .0065B .0040A .0065B .0040 -.0005 1 .0045 1 330 ---- .0090B .0055A .0090B .0055 -.0010 .0065 10 335 ---- .0130B .0070A .0130B .0075 -.0015 .0090 340 ---- .0180B .0090A .0180B .0110 -.0020 10 .0130 10 345 ---- .0260B .0125A .0260B .0155 -.0030 .0185 350 .0240 .0365B .0170A .0220A .0220 -.0045 1 .0265 1 1 355 ---- .0510B .0240A .0510B .0310 -.0065 .0375 360 ---- .0700B .0340A .0700B .0440 -.0090 10 .0530 11 365 ---- .0945B .0480A .0945B .0615 -.0110 .0725 370 .0970 .1240B .0670A .0965A .0840 -.0130 10 .0970 375 ---- .1580B .0905A .1580B .1115 -.0145 .1260 380 ---- .1965B .1185A .1965B .1445 -.0155 .1600 385 ---- .2275B .1515A .2265B .1815 -.0165 .1980 390 ---- .2825B .1885A .1885A .2225 -.0165 .2390 395 ---- ---- .2350A .2350A .2660 -.0170 .2830 400 ---- .3755B .2720A .3755B .3110 -.0175 .3285 405 ---- ---- ---- ---- .3580 -.0170 .3750 410 ---- ---- ---- ---- .4055 -.0175 .4230 415 ---- ---- ---- ---- .4540 -.0175 .4715 420 ---- .5390B .4600A .5390B .5025 -.0175 .5200 425 ---- ---- ---- ---- .5520 -.0175 .5695 430 ---- ---- ---- ---- .6015 -.0170 .6185 435 ---- ---- ---- ---- .6510 -.0170 .6680 440 ---- ---- ---- ---- .7005 -.0175 .7180 445 ---- ---- ---- ---- .7505 -.0170 .7675 450 ---- ---- ---- ---- .8000 -.0175 .8175 455 ---- ---- ---- ---- .8500 -.0175 .8675 460 ---- ---- ---- ---- .9000 -.0175 .9175 465 ---- ---- ---- ---- .9500 -.0175 .9675 470 ---- ---- ---- ---- 1.0000 -.0175 1.0175 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 1 46 H3M NOV22 Copper Weekly Monday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.3500 +.0175 1.3325 240 ---- ---- ---- ---- 1.3000 +.0175 1.2825 245 ---- ---- ---- ---- 1.2500 +.0175 1.2325 250 ---- ---- ---- ---- 1.2000 +.0175 1.1825 255 ---- ---- ---- ---- 1.1500 +.0175 1.1325 260 ---- ---- ---- ---- 1.1000 +.0175 1.0825 265 ---- ---- ---- ---- 1.0500 +.0175 1.0325 270 ---- ---- ---- ---- 1.0000 +.0175 .9825 275 ---- ---- ---- ---- .9500 +.0175 .9325 280 ---- ---- ---- ---- .9000 +.0175 .8825 285 ---- ---- ---- ---- .8500 +.0175 .8325 290 ---- ---- ---- ---- .8005 +.0180 .7825 295 ---- ---- ---- ---- .7505 +.0175 .7330 300 ---- ---- ---- ---- .7010 +.0175 .6835 305 ---- ---- ---- ---- .6510 +.0175 .6335 310 ---- ---- ---- ---- .6015 +.0170 .5845 315 ---- ---- ---- ---- .5525 +.0175 .5350 320 ---- .5195B .4365A .4365A .5035 +.0170 .4865 325 ---- ---- ---- ---- .4550 +.0170 .4380 330 ---- .4485B .3420A .3420A .4065 +.0165 .3900 335 ---- ---- ---- ---- .3590 +.0165 .3425 340 ---- .3530B .2520A .2520A .3130 +.0160 .2970 345 ---- ---- .2175A .2175A .2680 +.0150 .2530 350 ---- .2625B .1720A .1720A .2250 +.0135 .2115 355 ---- .2150B .1370A .1370A .1850 +.0110 .1740 360 ---- .1805B .1065A .1065A .1490 +.0095 .1395 365 ---- .1455B .0805A .0805A .1170 +.0070 .1100 370 ---- .1145B .0595A .0595A .0895 +.0055 .0840 375 ---- .0880B .0435A .0435A .0670 +.0040 .0630 10 380 ---- .0665B .0315A .0315A .0495 +.0030 .0465 385 ---- .0495B .0225A .0225A .0360 +.0020 .0340 390 ---- .0360B .0160A .0160A .0260 +.0010 .0250 395 ---- .0260B .0115A .0115A .0190 +.0010 .0180 400 ---- .0185B .0090A .0090A .0135 +.0005 .0130 405 ---- .0135B .0070A .0070A .0100 +.0005 .0095 410 ---- .0095B .0055A .0055A .0070 UNCH .0070 415 ---- .0065B .0045A .0045A .0050 UNCH .0050 420 ---- .0045B ---- .0045B .0040 +.0005 .0035 425 ---- .0030B ---- .0030B .0025 UNCH .0025 430 ---- ---- ---- ---- .0020 UNCH .0020 435 ---- ---- ---- ---- .0015 UNCH .0015 440 ---- ---- ---- ---- .0010 UNCH .0010 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0010 UNCH .0010 300 ---- ---- ---- ---- .0010 -.0005 .0015 305 ---- ---- ---- ---- .0015 UNCH .0015 310 ---- ---- ---- ---- .0020 -.0005 .0025 315 ---- .0040B ---- .0040B .0030 UNCH .0030 320 ---- .0055B ---- .0055B .0040 UNCH .0040 325 ---- .0075B .0050A .0075B .0055 UNCH .0055 330 ---- .0105B .0065A .0105B .0070 -.0010 .0080 335 ---- .0150B .0080A .0150B .0095 -.0010 .0105 340 ---- .0210B .0110A .0210B .0130 -.0015 .0145 345 ---- .0295B .0145A .0295B .0180 -.0025 .0205 350 ---- .0410B .0200A .0410B .0250 -.0045 .0295 355 ---- .0560B .0275A .0560B .0355 -.0060 .0415 360 .0530 .0755B .0385A .0580B .0490 -.0085 6 .0575 2 2 365 ---- .0995B .0530A .0995B .0670 -.0105 .0775 370 ---- .1280B .0725A .1280B .0895 -.0120 .1015 375 ---- .1620B .0960A .1620B .1170 -.0135 .1305 380 ---- .2000B .1240A .2000B .1495 -.0145 .1640 385 ---- .2350B .1560A .2350B .1860 -.0155 .2015 390 ---- .2845B .1925A .2845B .2260 -.0160 .2420 395 ---- ---- .2385A .2385A .2685 -.0165 .2850 400 ---- .3765B .2750A .3765B .3135 -.0170 .3305 405 ---- ---- .3640A .3640A .3595 -.0170 .3765 410 ---- ---- ---- ---- .4070 -.0170 .4240 415 ---- ---- ---- ---- .4550 -.0170 .4720 420 ---- .5580B .4610A .5580B .5035 -.0170 .5205 425 ---- ---- ---- ---- .5525 -.0170 .5695 430 ---- ---- .5595A .5595A .6015 -.0175 .6190 435 ---- ---- ---- ---- .6510 -.0175 .6685 440 ---- ---- ---- ---- .7005 -.0175 .7180 445 ---- ---- ---- ---- .7505 -.0175 .7680 450 ---- ---- ---- ---- .8000 -.0175 .8175 455 ---- ---- ---- ---- .8500 -.0175 .8675 460 ---- ---- ---- ---- .9000 -.0175 .9175 465 ---- ---- ---- ---- .9500 -.0175 .9675 470 ---- ---- ---- ---- 1.0000 -.0175 1.0175 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 2 2 H3W NOV22 Copper Weekly Wednesday Option - Week 3 CALL 230 ---- ---- ---- ---- 1.4000 +.0175 1.3825 235 ---- ---- ---- ---- 1.3500 +.0175 1.3325 240 ---- ---- ---- ---- 1.3000 +.0175 1.2825 245 ---- ---- ---- ---- 1.2500 +.0175 1.2325 250 ---- ---- ---- ---- 1.2000 +.0175 1.1825 255 ---- ---- ---- ---- 1.1500 +.0175 1.1325 260 ---- ---- ---- ---- 1.1000 +.0175 1.0825 265 ---- ---- ---- ---- 1.0500 +.0175 1.0325 270 ---- ---- ---- ---- 1.0000 +.0175 .9825 275 ---- ---- ---- ---- .9500 +.0175 .9325 280 ---- ---- ---- ---- .9000 +.0175 .8825 285 ---- ---- ---- ---- .8500 +.0175 .8325 290 ---- ---- ---- ---- .8000 +.0175 .7825 295 ---- ---- ---- ---- .7500 +.0175 .7325 300 ---- ---- ---- ---- .7005 +.0180 .6825 305 ---- ---- ---- ---- .6505 +.0175 .6330 310 ---- ---- ---- ---- .6005 +.0175 .5830 315 ---- ---- ---- ---- .5510 +.0175 .5335 320 ---- ---- .4335A .4335A .5015 +.0175 .4840 325 ---- ---- ---- ---- .4520 +.0170 .4350 330 ---- .4285B .3365A .3365A .4030 +.0165 .3865 335 ---- ---- ---- ---- .3545 +.0165 .3380 340 ---- .3485B .2440A .2440A .3065 +.0155 .2910 345 ---- ---- .2060A .2060A .2600 +.0145 .2455 350 ---- .2545B .1595A .1595A .2150 +.0130 .2020 355 ---- .1840B .1230A .1230A .1730 +.0110 .1620 360 ---- .1685B .0915A .0915A .1345 +.0085 .1260 365 ---- .1305B .0655A .0655A .1010 +.0060 .0950 370 ---- .0980B .0455A .0455A .0735 +.0040 .0695 375 ---- .0715B .0310A .0310A .0515 +.0025 .0490 6 380 ---- .0505B .0205A .0205A .0350 +.0010 .0340 385 ---- .0350B .0140A .0140A .0235 UNCH .0235 390 ---- .0235B .0095A .0095A .0155 -.0005 .0160 395 ---- .0155B .0070A .0070A .0105 -.0005 .0110 400 ---- .0100B .0055A .0055A .0070 -.0005 .0075 405 ---- .0065B .0040A .0040A .0045 -.0010 .0055 410 ---- .0040B .0030A .0030A .0030 -.0005 .0035 415 ---- ---- ---- ---- .0020 -.0005 .0025 420 ---- ---- ---- ---- .0015 -.0005 .0020 425 ---- ---- ---- ---- .0010 -.0005 .0015 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0010 UNCH .0010 10 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0015 -.0005 .0020 325 ---- .0035B ---- .0035B .0025 UNCH .0025 330 ---- .0055B ---- .0055B .0030 -.0010 .0040 335 ---- .0085B .0045A .0085B .0045 -.0015 .0060 340 ---- .0125B .0060A .0125B .0065 -.0025 .0090 345 ---- .0190B .0085A .0190B .0100 -.0030 .0130 1 350 ---- .0285B .0120A .0285B .0150 -.0050 .0200 355 ---- .0415B .0175A .0415B .0230 -.0065 .0295 17 360 ---- .0600B .0260A .0595B .0345 -.0090 .0435 365 ---- .0835B .0385A .0830B .0510 -.0115 .0625 370 ---- .1135B .0560A .1135B .0735 -.0130 .0865 375 ---- .1490B .0790A .1490B .1015 -.0150 .1165 380 ---- .1885B .1075A .1885B .1350 -.0165 .1515 385 ---- .2145B .1415A .2145B .1735 -.0175 .1910 390 ---- .2780B .1800A .2780B .2155 -.0180 .2335 395 ---- ---- ---- ---- .2605 -.0180 .2785 400 ---- .3730B .2665A .3730B .3070 -.0180 .3250 405 ---- ---- ---- ---- .3545 -.0180 .3725 410 ---- ---- ---- ---- .4030 -.0180 .4210 415 ---- ---- ---- ---- .4520 -.0180 .4700 420 ---- ---- .4585A .4585A .5010 -.0180 .5190 425 ---- ---- ---- ---- .5510 -.0175 .5685 430 ---- ---- ---- ---- .6005 -.0175 .6180 435 ---- ---- ---- ---- .6505 -.0175 .6680 440 ---- ---- ---- ---- .7005 -.0170 .7175 445 ---- ---- ---- ---- .7500 -.0175 .7675 450 ---- ---- ---- ---- .8000 -.0175 .8175 455 ---- ---- ---- ---- .8500 -.0175 .8675 460 ---- ---- ---- ---- .9000 -.0175 .9175 465 ---- ---- ---- ---- .9500 -.0175 .9675 470 ---- ---- ---- ---- 1.0000 -.0175 1.0175 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 H4E NOV22 Copper Weekly Friday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.3410 +.0150 1.3260 240 ---- ---- ---- ---- 1.2910 +.0150 1.2760 245 ---- ---- ---- ---- 1.2410 +.0150 1.2260 250 ---- ---- ---- ---- 1.1910 +.0150 1.1760 255 ---- ---- ---- ---- 1.1410 +.0150 1.1260 260 ---- ---- ---- ---- 1.0910 +.0150 1.0760 265 ---- ---- ---- ---- 1.0410 +.0150 1.0260 270 ---- ---- ---- ---- .9910 +.0150 .9760 275 ---- ---- ---- ---- .9410 +.0150 .9260 280 ---- ---- ---- ---- .8915 +.0155 .8760 285 ---- ---- ---- ---- .8415 +.0150 .8265 290 ---- ---- ---- ---- .7920 +.0150 .7770 295 ---- ---- ---- ---- .7425 +.0155 .7270 300 ---- ---- ---- ---- .6930 +.0150 .6780 305 ---- ---- ---- ---- .6435 +.0150 .6285 310 ---- .5965B .5305A .5305A .5945 +.0150 .5795 315 ---- ---- ---- ---- .5460 +.0150 .5310 320 ---- .5335B .4350A .4350A .4975 +.0150 .4825 325 ---- ---- ---- ---- .4495 +.0145 .4350 3 330 ---- .4370B .3430A .3430A .4025 +.0140 .3885 1 335 ---- ---- ---- ---- .3565 +.0135 .3430 340 ---- .3450B .2570A .2570A .3120 +.0130 .2990 345 ---- .2685B .2175A .2175A .2690 +.0120 .2570 10 350 ---- .2585B .1810A .1810A .2290 +.0110 .2180 355 ---- .2145B .1480A .1480A .1910 +.0095 .1815 360 ---- .1825B .1185A .1185A .1570 +.0080 .1490 365 ---- .1500B .0935A .0935A .1265 +.0065 .1200 10 370 ---- .1210B .0725A .0725A .1005 +.0050 .0955 375 ---- .0965B .0555A .0555A .0785 +.0035 .0750 380 ---- .0755B .0420A .0420A .0605 +.0025 .0580 385 ---- .0580B .0315A .0315A .0465 +.0020 .0445 390 ---- .0440B .0240A .0240A .0355 +.0015 .0340 395 ---- .0335B .0180A .0180A .0270 +.0015 .0255 400 ---- .0250B .0140A .0140A .0205 +.0010 .0195 405 ---- .0190B .0110A .0110A .0155 +.0010 .0145 410 ---- .0140B .0085A .0085A .0120 +.0010 .0110 415 ---- .0105B .0070A .0070A .0090 +.0005 .0085 420 ---- .0080B ---- .0080B .0070 +.0010 .0060 425 ---- .0060B ---- .0060B .0055 +.0010 .0045 430 ---- .0045B ---- .0045B .0040 +.0005 .0035 435 ---- .0030B ---- .0030B .0030 +.0005 .0025 440 ---- .0025B ---- .0025B .0025 +.0005 .0020 445 ---- ---- ---- ---- .0020 +.0005 .0015 450 ---- ---- ---- ---- .0015 +.0005 .0010 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0010 +.0005 .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 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 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0010 UNCH .0010 285 ---- ---- ---- ---- .0010 UNCH .0010 290 ---- ---- ---- ---- .0015 UNCH .0015 295 ---- ---- ---- ---- .0020 UNCH .0020 300 ---- .0030B ---- .0030B .0025 UNCH .0025 305 ---- .0040B ---- .0040B .0030 UNCH .0030 15 310 ---- .0055B ---- .0055B .0040 UNCH .0040 315 ---- .0075B ---- .0075B .0055 UNCH .0055 320 ---- .0100B .0065A .0100B .0070 -.0005 .0075 325 ---- .0130B .0085A .0130B .0090 -.0005 .0095 330 ---- .0175B .0105A .0175B .0120 -.0010 .0130 335 ---- .0235B .0140A .0235B .0160 -.0015 .0175 340 ---- .0315B .0185A .0315B .0215 -.0020 .0235 10 345 ---- .0415B .0245A .0415B .0285 -.0030 .0315 350 ---- .0550B .0320A .0540B .0380 -.0040 .0420 355 ---- .0720B .0425A .0710B .0505 -.0055 .0560 360 ---- .0925B .0560A .0925B .0660 -.0070 .0730 7 7 365 ---- .1175B .0735A .1170B .0860 -.0085 .0945 370 ---- .1465B .0945A .1465B .1095 -.0100 .1195 375 ---- .1795B .1195A .1795B .1375 -.0110 .1485 380 ---- .2160B .1485A .2160B .1695 -.0120 .1815 385 ---- .2500B .1810A .2500B .2050 -.0130 .2180 390 ---- .2980B .2170A .2975B .2440 -.0135 .2575 395 ---- ---- .2615A .2615A .2855 -.0140 .2995 400 ---- .3875B .2975A .3870B .3290 -.0140 .3430 405 ---- ---- ---- ---- .3740 -.0140 .3880 410 ---- ---- ---- ---- .4205 -.0140 .4345 415 ---- ---- ---- ---- .4675 -.0140 .4815 420 ---- .5790B .4800A .5790B .5155 -.0140 .5295 425 ---- ---- ---- ---- .5635 -.0145 .5780 430 ---- .6645B .5765A .6645B .6125 -.0145 .6270 435 ---- ---- ---- ---- .6615 -.0145 .6760 440 ---- ---- .6745A .6745A .7105 -.0150 .7255 445 ---- ---- ---- ---- .7600 -.0150 .7750 450 ---- ---- ---- ---- .8100 -.0145 .8245 455 ---- ---- ---- ---- .8595 -.0145 .8740 460 ---- ---- ---- ---- .9095 -.0145 .9240 465 ---- ---- ---- ---- .9590 -.0150 .9740 470 ---- ---- ---- 1.0155A 1.0090 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 32 H4M NOV22 Copper Weekly Monday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.3410 +.0150 1.3260 240 ---- ---- ---- ---- 1.2910 +.0150 1.2760 245 ---- ---- ---- ---- 1.2410 +.0150 1.2260 250 ---- ---- ---- ---- 1.1910 +.0150 1.1760 255 ---- ---- ---- ---- 1.1410 +.0150 1.1260 260 ---- ---- ---- ---- 1.0910 +.0150 1.0760 265 ---- ---- ---- ---- 1.0410 +.0150 1.0260 270 ---- ---- ---- ---- .9910 +.0150 .9760 275 ---- ---- ---- ---- .9410 +.0150 .9260 280 ---- ---- ---- ---- .8915 +.0155 .8760 285 ---- ---- ---- ---- .8415 +.0150 .8265 290 ---- ---- ---- ---- .7920 +.0150 .7770 295 ---- ---- ---- ---- .7425 +.0150 .7275 300 ---- ---- ---- ---- .6930 +.0150 .6780 305 ---- ---- ---- ---- .6435 +.0145 .6290 310 ---- .6020B .5315A .5315A .5945 +.0145 .5800 315 ---- ---- ---- ---- .5460 +.0145 .5315 320 ---- .5335B .4355A .4355A .4980 +.0145 .4835 325 ---- ---- ---- ---- .4500 +.0140 .4360 330 ---- .4375B .3440A .3440A .4035 +.0140 .3895 335 ---- ---- ---- ---- .3575 +.0130 .3445 340 ---- .3460B .2595A .2595A .3135 +.0125 .3010 345 ---- .2765B .2200A .2200A .2715 +.0120 .2595 350 ---- .2605B .1835A .1835A .2315 +.0110 .2205 355 ---- .2210B .1510A .1510A .1945 +.0095 .1850 360 ---- .1855B .1220A .1220A .1605 +.0080 .1525 365 ---- .1535B .0970A .0970A .1310 +.0070 .1240 370 ---- .1250B .0760A .0760A .1045 +.0055 .0990 375 ---- .1000B .0590A .0590A .0825 +.0040 .0785 380 ---- .0795B .0450A .0450A .0645 +.0035 .0610 385 ---- .0620B .0345A .0345A .0500 +.0030 .0470 390 ---- .0480B .0260A .0260A .0385 +.0025 .0360 395 ---- .0370B .0200A .0200A .0295 +.0020 .0275 400 ---- .0280B .0155A .0155A .0225 +.0015 .0210 4 405 ---- .0215B .0120A .0120A .0170 +.0010 .0160 410 ---- .0160B .0095A .0095A .0130 +.0005 .0125 415 ---- .0125B .0080A .0080A .0100 +.0005 .0095 420 ---- .0095B .0065A .0065A .0080 +.0005 .0075 425 ---- .0070B ---- .0070B .0060 +.0005 .0055 430 ---- .0055B ---- .0055B .0045 UNCH .0045 435 ---- .0040B ---- .0040B .0035 UNCH .0035 440 ---- ---- ---- ---- .0030 +.0005 .0025 445 ---- ---- ---- ---- .0020 UNCH .0020 450 ---- ---- ---- ---- .0015 UNCH .0015 455 ---- ---- ---- ---- .0015 +.0005 .0010 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 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 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0010 +.0005 .0005 280 ---- ---- ---- ---- .0010 UNCH .0010 285 ---- ---- ---- ---- .0015 +.0005 .0010 290 ---- ---- ---- ---- .0015 UNCH .0015 295 ---- ---- ---- ---- .0020 UNCH .0020 300 ---- .0030B ---- .0030B .0030 +.0005 .0025 305 ---- .0045B ---- .0045B .0035 UNCH .0035 310 ---- .0060B ---- .0060B .0045 UNCH .0045 315 ---- .0080B ---- .0080B .0060 UNCH .0060 320 .0085 .0105B .0070A .0070A .0075 -.0005 5 .0080 325 ---- .0140B .0090A .0140B .0100 -.0005 .0105 330 ---- .0185B .0115A .0185B .0130 -.0015 .0145 335 ---- .0250B .0150A .0250B .0175 -.0015 .0190 340 ---- .0335B .0200A .0325B .0230 -.0025 .0255 345 .0405 .0445B .0260A .0260A .0305 -.0035 5 .0340 350 ---- .0580B .0345A .0575B .0405 -.0045 .0450 355 ---- .0755B .0455A .0750B .0535 -.0055 .0590 360 ---- .0965B .0590A .0965B .0700 -.0065 .0765 365 ---- .1215B .0765A .1215B .0900 -.0080 .0980 370 ---- .1485B .0975A .1485B .1135 -.0095 .1230 375 ---- .1815B .1225A .1815B .1415 -.0105 .1520 380 ---- .2175B .1515A .2175B .1735 -.0115 .1850 385 ---- .2525B .1840A .2525B .2085 -.0125 .2210 390 ---- .2990B .2195A .2990B .2470 -.0125 .2595 395 ---- .3035B .2640A .2640A .2880 -.0130 .3010 400 ---- .3885B .2995A .3885B .3310 -.0135 .3445 405 ---- ---- .3885A .3885A .3755 -.0140 .3895 410 ---- ---- .4345A .4345A .4215 -.0140 .4355 415 ---- ---- ---- ---- .4685 -.0145 .4830 420 ---- .5795B .4810A .5795B .5160 -.0145 .5305 425 ---- ---- ---- ---- .5645 -.0145 .5790 430 ---- .6735B .5770A .6735B .6130 -.0145 .6275 435 ---- ---- ---- ---- .6620 -.0145 .6765 440 ---- ---- .6750A .6750A .7110 -.0145 .7255 445 ---- ---- ---- ---- .7605 -.0145 .7750 450 ---- ---- ---- ---- .8100 -.0145 .8245 455 ---- ---- ---- ---- .8595 -.0150 .8745 460 ---- ---- ---- ---- .9095 -.0145 .9240 465 ---- ---- ---- ---- .9590 -.0150 .9740 470 ---- ---- ---- 1.0155A 1.0090 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H4W NOV22 Copper Weekly Wednesday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.3910 +.0150 1.3760 235 ---- ---- ---- ---- 1.3410 +.0150 1.3260 240 ---- ---- ---- ---- 1.2910 +.0150 1.2760 245 ---- ---- ---- ---- 1.2410 +.0150 1.2260 250 ---- ---- ---- ---- 1.1910 +.0150 1.1760 255 ---- ---- ---- ---- 1.1410 +.0150 1.1260 260 ---- ---- ---- ---- 1.0910 +.0150 1.0760 265 ---- ---- ---- ---- 1.0410 +.0150 1.0260 270 ---- ---- ---- ---- .9910 +.0150 .9760 275 ---- ---- ---- ---- .9410 +.0150 .9260 280 ---- ---- ---- ---- .8910 +.0150 .8760 285 ---- ---- ---- ---- .8415 +.0155 .8260 290 ---- ---- ---- ---- .7915 +.0150 .7765 295 ---- ---- ---- ---- .7420 +.0150 .7270 300 ---- ---- ---- ---- .6925 +.0150 .6775 305 ---- ---- ---- ---- .6430 +.0150 .6280 310 ---- .5800B .5300A .5300A .5935 +.0145 .5790 315 ---- ---- ---- ---- .5445 +.0145 .5300 320 ---- .5320B .4335A .4335A .4960 +.0145 .4815 325 ---- ---- ---- ---- .4480 +.0145 .4335 330 ---- .4355B .3400A .3400A .4005 +.0140 .3865 335 ---- ---- ---- ---- .3540 +.0140 .3400 340 ---- .3420B .2535A .2535A .3085 +.0130 .2955 345 ---- .2575B .2195A .2195A .2650 +.0120 .2530 350 ---- .2545B .1755A .1755A .2235 +.0105 .2130 355 ---- .2100B .1420A .1420A .1855 +.0095 .1760 1 360 ---- .1765B .1120A .1120A .1510 +.0080 .1430 365 ---- .1445B .0870A .0870A .1205 +.0065 .1140 370 ---- .1150B .0665A .0665A .0945 +.0050 .0895 2 375 ---- .0905B .0500A .0500A .0730 +.0040 .0690 380 ---- .0695B .0370A .0370A .0555 +.0030 .0525 385 ---- .0530B .0275A .0275A .0420 +.0020 .0400 390 ---- .0400B .0205A .0205A .0315 +.0015 .0300 395 ---- .0295B .0150A .0150A .0235 +.0010 .0225 400 ---- .0220B .0115A .0115A .0175 +.0010 .0165 405 ---- .0160B .0090A .0090A .0130 +.0005 .0125 410 ---- .0120B .0070A .0070A .0095 +.0005 .0090 415 ---- .0085B .0060A .0060A .0070 +.0005 .0065 420 ---- .0065B ---- .0065B .0050 UNCH .0050 425 ---- .0045B ---- .0045B .0040 +.0005 .0035 430 ---- .0035B ---- .0035B .0030 +.0005 .0025 435 ---- ---- ---- ---- .0020 UNCH .0020 440 ---- ---- ---- ---- .0015 UNCH .0015 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 H4W NOV22 Copper Weekly Wednesday Option - Week 4 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0010 UNCH .0010 290 ---- ---- ---- ---- .0010 UNCH .0010 295 ---- ---- ---- ---- .0015 UNCH .0015 300 ---- ---- ---- ---- .0020 UNCH .0020 305 ---- .0030B ---- .0030B .0025 UNCH .0025 310 ---- .0040B ---- .0040B .0035 UNCH .0035 1 315 ---- .0060B ---- .0060B .0045 UNCH .0045 320 ---- .0080B ---- .0080B .0055 -.0005 .0060 325 ---- .0110B .0070A .0110B .0075 -.0005 .0080 330 ---- .0145B .0090A .0145B .0100 -.0010 .0110 1 335 ---- .0200B .0120A .0200B .0130 -.0015 .0145 340 ---- .0270B .0155A .0270B .0180 -.0020 .0200 345 ---- .0370B .0205A .0360B .0240 -.0030 .0270 350 ---- .0500B .0275A .0500B .0330 -.0040 .0370 355 ---- .0665B .0375A .0660B .0445 -.0055 .0500 360 ---- .0870B .0505A .0865B .0600 -.0070 .0670 365 ---- .1115B .0675A .1110B .0795 -.0085 .0880 370 ---- .1395B .0880A .1395B .1035 -.0100 .1135 1 375 ---- .1735B .1130A .1735B .1315 -.0115 .1430 380 ---- .2105B .1425A .2105B .1645 -.0120 .1765 385 ---- .2455B .1755A .2455B .2005 -.0130 .2135 390 ---- .2940B .2120A .2940B .2400 -.0135 .2535 395 ---- ---- .2570A .2570A .2820 -.0140 .2960 400 ---- .3850B .2940A .3850B .3260 -.0140 .3400 405 ---- ---- .3825A .3825A .3715 -.0145 .3860 410 ---- ---- ---- ---- .4180 -.0145 .4325 415 ---- ---- ---- ---- .4655 -.0145 .4800 420 ---- .5780B .4785A .5780B .5135 -.0150 .5285 425 ---- ---- ---- ---- .5625 -.0145 .5770 430 ---- ---- .5755A .5755A .6115 -.0145 .6260 435 ---- ---- ---- ---- .6605 -.0150 .6755 440 ---- ---- ---- ---- .7100 -.0150 .7250 445 ---- ---- ---- ---- .7595 -.0150 .7745 450 ---- ---- ---- ---- .8095 -.0145 .8240 455 ---- ---- ---- ---- .8590 -.0150 .8740 460 ---- ---- ---- ---- .9090 -.0150 .9240 465 ---- ---- ---- ---- .9590 -.0150 .9740 470 ---- ---- ---- 1.0150A 1.0090 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 H5W NOV22 Copper Weekly Wednesday Option - Week 5 CALL 240 ---- ---- ---- ---- 1.2910 +.0150 1.2760 245 ---- ---- ---- ---- 1.2410 +.0150 1.2260 250 ---- ---- ---- ---- 1.1910 +.0150 1.1760 255 ---- ---- ---- ---- 1.1410 +.0150 1.1260 260 ---- ---- ---- ---- 1.0910 +.0150 1.0760 265 ---- ---- ---- ---- 1.0410 +.0150 1.0260 270 ---- ---- ---- ---- .9910 +.0150 .9760 275 ---- ---- ---- ---- .9410 +.0150 .9260 280 ---- ---- ---- ---- .8915 +.0150 .8765 285 ---- ---- ---- ---- .8420 +.0155 .8265 290 ---- ---- ---- ---- .7920 +.0150 .7770 295 ---- ---- ---- ---- .7430 +.0150 .7280 300 ---- ---- .6300A .6300A .6935 +.0150 .6785 305 ---- ---- ---- ---- .6445 +.0150 .6295 310 ---- .6315B .5330A .5330A .5960 +.0150 .5810 315 ---- ---- ---- ---- .5475 +.0150 .5325 320 ---- .5345B .4380A .4380A .4995 +.0145 .4850 325 ---- ---- ---- ---- .4525 +.0145 .4380 330 ---- .4400B .3480A .3480A .4065 +.0140 .3925 335 ---- ---- ---- ---- .3615 +.0135 .3480 340 ---- .3495B .2645A .2645A .3175 +.0125 .3050 345 ---- .3010B .2260A .2260A .2760 +.0115 .2645 350 ---- .2655B .1905A .1905A .2370 +.0105 .2265 355 ---- .2270B .1580A .1580A .2005 +.0090 .1915 360 ---- .1920B .1295A .1295A .1675 +.0080 .1595 365 ---- .1605B .1045A .1045A .1380 +.0070 .1310 370 ---- .1325B .0835A .0835A .1120 +.0060 .1060 375 ---- .1075B .0660A .0660A .0900 +.0050 .0850 380 ---- .0865B .0515A .0515A .0715 +.0040 .0675 385 ---- .0690B .0400A .0400A .0565 +.0035 .0530 390 ---- .0545B .0310A .0310A .0440 +.0025 .0415 395 ---- .0425B .0240A .0240A .0345 +.0020 .0325 400 ---- .0330B .0190A .0190A .0270 +.0015 .0255 405 ---- .0255B .0150A .0150A .0210 +.0010 .0200 410 ---- .0200B .0120A .0120A .0165 +.0010 .0155 415 ---- .0155B .0095A .0095A .0125 +.0005 .0120 420 ---- .0120B .0080A .0080A .0100 +.0005 .0095 425 ---- .0090B .0065A .0065A .0075 UNCH .0075 430 ---- .0070B ---- .0070B .0060 +.0005 .0055 435 ---- .0055B ---- .0055B .0045 UNCH .0045 440 ---- .0040B ---- .0040B .0035 UNCH .0035 445 ---- ---- ---- ---- .0030 UNCH .0030 450 ---- ---- ---- ---- .0020 UNCH .0020 455 ---- ---- ---- ---- .0015 UNCH .0015 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- .0020A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H5W NOV22 Copper Weekly Wednesday Option - Week 5 PUT 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0010 +.0005 .0005 275 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0015 +.0005 .0010 285 ---- ---- ---- ---- .0015 UNCH .0015 290 ---- .0025B ---- .0025B .0020 UNCH .0020 295 ---- .0030B ---- .0030B .0030 +.0005 .0025 300 ---- .0045B ---- .0045B .0035 UNCH .0035 305 ---- .0055B ---- .0055B .0045 UNCH .0045 310 ---- .0075B ---- .0075B .0060 UNCH .0060 315 ---- .0100B .0070A .0100B .0075 UNCH .0075 320 ---- .0130B .0085A .0130B .0095 -.0005 .0100 325 ---- .0170B .0110A .0170B .0125 -.0005 .0130 330 ---- .0220B .0140A .0220B .0160 -.0010 .0170 1 335 ---- .0290B .0180A .0290B .0210 -.0015 .0225 340 ---- .0385B .0235A .0380B .0270 -.0030 .0300 345 ---- .0500B .0305A .0490B .0355 -.0035 .0390 350 ---- .0645B .0395A .0630B .0460 -.0050 .0510 10 10 355 .0765 .0825B .0515A .0515A .0600 -.0055 5 .0655 360 ---- .1035B .0660A .1030B .0765 -.0070 .0835 365 .1100 .1290B .0840A .1075A .0970 -.0080 2 .1050 2 370 ---- .1560B .1055A .1555B .1210 -.0090 .1300 375 ---- .1880B .1305A .1880B .1490 -.0100 .1590 380 ---- .2240B .1590A .2240B .1805 -.0110 .1915 385 ---- .2580B .1910A .2575B .2150 -.0120 .2270 390 ---- .3035B .2260A .3035B .2530 -.0120 .2650 395 ---- ---- .2640A .2640A .2930 -.0130 .3060 400 ---- .3915B .3045A .3910B .3355 -.0130 .3485 405 ---- ---- ---- ---- .3795 -.0135 .3930 410 ---- ---- ---- ---- .4245 -.0140 .4385 415 ---- ---- ---- ---- .4710 -.0140 .4850 420 ---- .5805B .4830A .5805B .5180 -.0145 .5325 425 ---- ---- ---- ---- .5660 -.0145 .5805 430 ---- .6780B .5785A .6780B .6140 -.0150 .6290 435 ---- ---- ---- ---- .6625 -.0150 .6775 440 ---- ---- .6755A .6755A .7115 -.0150 .7265 445 ---- ---- ---- ---- .7610 -.0150 .7760 450 ---- ---- ---- ---- .8105 -.0145 .8250 455 ---- ---- ---- ---- .8600 -.0150 .8750 460 ---- ---- ---- ---- .9095 -.0150 .9245 465 ---- ---- ---- ---- .9590 -.0150 .9740 470 ---- ---- ---- 1.0160A 1.0090 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 10 13 HX DEC22 Copper Option CALL 025 ---- ---- ---- ---- 3.4500 +.0175 3.4325 050 ---- ---- ---- ---- 3.2000 +.0175 3.1825 075 ---- ---- ---- ---- 2.9500 +.0175 2.9325 2 100 ---- ---- ---- ---- 2.7000 +.0175 2.6825 125 ---- ---- ---- ---- 2.4500 +.0175 2.4325 150 ---- ---- ---- ---- 2.2000 +.0175 2.1825 175 ---- ---- ---- ---- 1.9500 +.0175 1.9325 1 200 ---- ---- ---- ---- 1.7000 +.0175 1.6825 220 ---- ---- ---- ---- 1.5000 +.0175 1.4825 225 ---- ---- ---- ---- 1.4500 +.0175 1.4325 230 ---- ---- ---- ---- 1.4000 +.0175 1.3825 235 ---- ---- ---- ---- 1.3500 +.0175 1.3325 240 ---- ---- ---- ---- 1.3000 +.0175 1.2825 245 ---- ---- ---- ---- 1.2500 +.0175 1.2325 250 ---- ---- ---- ---- 1.2000 +.0175 1.1825 255 ---- ---- ---- ---- 1.1500 +.0175 1.1325 260 ---- ---- ---- ---- 1.1000 +.0175 1.0825 265 ---- ---- ---- ---- 1.0500 +.0175 1.0325 270 ---- ---- ---- ---- 1.0000 +.0175 .9825 275 ---- ---- ---- ---- .9500 +.0175 .9325 280 ---- ---- ---- ---- .9000 +.0175 .8825 285 ---- ---- ---- ---- .8505 +.0180 .8325 290 ---- ---- ---- ---- .8005 +.0175 .7830 295 ---- ---- ---- ---- .7505 +.0175 .7330 3 300 .7400 .7400 .7400 .7400 .7010 +.0175 1 .6835 4 305 ---- ---- ---- ---- .6515 +.0175 .6340 3 308 ---- ---- ---- ---- .6220 +.0175 .6045 2 309 ---- ---- ---- ---- .6120 +.0175 .5945 310 ---- ---- .5345A .5345A .6020 +.0170 .5850 3 311 ---- ---- ---- ---- .5925 +.0175 .5750 312 ---- ---- ---- ---- .5825 +.0175 .5650 313 ---- ---- ---- ---- .5725 +.0170 .5555 314 ---- ---- ---- ---- .5630 +.0175 .5455 315 ---- ---- ---- ---- .5530 +.0170 .5360 1 316 ---- ---- ---- ---- .5435 +.0175 .5260 2 317 ---- ---- ---- ---- .5335 +.0175 .5160 318 ---- ---- ---- ---- .5240 +.0175 .5065 319 ---- ---- ---- ---- .5140 +.0175 .4965 320 ---- .5390B .4375A .4375A .5045 +.0175 .4870 15 321 ---- ---- ---- ---- .4945 +.0170 .4775 322 ---- ---- ---- ---- .4850 +.0175 .4675 2 323 ---- ---- ---- ---- .4750 +.0170 .4580 324 ---- ---- ---- ---- .4655 +.0175 .4480 2 325 ---- ---- ---- ---- .4555 +.0170 .4385 1 326 ---- ---- ---- ---- .4460 +.0170 .4290 327 ---- ---- ---- ---- .4365 +.0170 .4195 328 ---- ---- ---- ---- .4270 +.0170 .4100 329 ---- ---- ---- ---- .4170 +.0165 .4005 15 330 ---- .4500B .3430A .3430A .4075 +.0165 .3910 10 331 ---- ---- ---- ---- .3980 +.0165 .3815 50 332 ---- ---- ---- ---- .3885 +.0165 .3720 333 ---- ---- ---- ---- .3790 +.0165 .3625 40 334 ---- ---- ---- ---- .3700 +.0165 .3535 10 335 ---- ---- ---- ---- .3605 +.0160 .3445 428 336 ---- ---- ---- ---- .3515 +.0165 .3350 40 337 ---- ---- ---- ---- .3420 +.0160 .3260 39 338 ---- ---- ---- ---- .3330 +.0160 .3170 339 ---- ---- ---- ---- .3240 +.0160 .3080 3 340 ---- .3550B .2550A .2550A .3150 +.0160 .2990 1 795 341 ---- ---- .2510A .2510A .3060 +.0155 .2905 13 342 ---- ---- .2430A .2430A .2970 +.0155 .2815 10 343 ---- ---- .2350A .2350A .2880 +.0150 .2730 54 344 ---- ---- .2270A .2270A .2795 +.0150 .2645 43 345 ---- ---- .2190A .2190A .2705 +.0145 .2560 435 346 ---- ---- .2110A .2110A .2620 +.0145 .2475 10 347 ---- .2425B .2055A .2055A .2535 +.0145 .2390 21 348 ---- .2445B .1900A .1900A .2450 +.0140 .2310 10 349 ---- .2410B .1825A .1825A .2365 +.0135 .2230 21 350 ---- .2655B .1755A .1755A .2280 +.0130 .2150 586 351 ---- .2450B .1680A .1680A .2200 +.0130 .2070 17 352 ---- .2440B .1610A .1610A .2120 +.0125 .1995 26 353 ---- .2345B .1540A .1540A .2040 +.0120 .1920 20 354 ---- .2260B .1475A .1475A .1965 +.0115 .1850 36 355 ---- .2180B .1405A .1405A .1890 +.0115 .1775 511 356 ---- .2100B .1345A .1345A .1815 +.0110 .1705 230 357 ---- .2030B .1285A .1285A .1740 +.0100 .1640 10 358 ---- .1945B .1220A .1220A .1670 +.0100 .1570 10 26 359 .1910 .1925B .1165A .1365A .1600 +.0095 2 .1505 8 51 360 .1240 .1850B .1110A .1110A .1530 +.0090 2 .1440 8 620 361 ---- .1775B .1055A .1055A .1465 +.0090 .1375 4 26 362 ---- .1705B .1000A .1000A .1400 +.0085 1 .1315 10 27 363 ---- .1635B .0950A .0950A .1340 +.0085 .1255 30 364 .1500 .1565B .0900A .1065A .1275 +.0075 2 .1200 14 53 365 .0830 .1500B .0830 .1500B .1220 +.0080 103 .1140 263 639 366 ---- .1435B .0805A .0805A .1160 +.0070 .1090 11 367 .1320 .1375B .0760A .0905A .1105 +.0070 2 .1035 3 48 368 ---- .1310B .0720A .0720A .1050 +.0065 12 .0985 2 144 369 ---- .1255B .0680A .0680A .1000 +.0065 .0935 11 370 .0875 .1195B .0640A .0770A .0945 +.0055 10 .0890 126 2024 371 ---- .1140B .0605A .0605A .0900 +.0060 .0840 1 4 372 .1050 .1085B .0570A .0685A .0850 +.0050 1 .0800 86 373 ---- .1030B .0535A .0535A .0805 +.0050 11 .0755 14 374 ---- .0980B .0505A .0505A .0760 +.0045 .0715 1 116 375 .0570 .0935B .0475A .0590 .0720 +.0045 606 .0675 165 1498 376 .0840 .0885B .0450A .0885B .0680 +.0040 10 .0640 2 23 377 ---- .0840B .0420A .0420A .0640 +.0035 .0605 35 378 ---- .0800B .0395A .0395A .0605 +.0035 .0570 65 379 ---- .0755B .0370A .0370A .0570 +.0030 11 .0540 1 28 380 .0400 .0715B .0350A .0720B .0540 +.0030 7 .0510 12 1239 381 ---- .0680B .0330A .0330A .0510 +.0030 .0480 10 72 382 ---- .0640B .0305A .0305A .0480 +.0030 .0450 130 383 ---- .0605B .0290A .0290A .0450 +.0025 .0425 85 384 ---- .0570B .0270A .0270A .0425 +.0025 .0400 1729 385 ---- .0540B .0255A .0255A .0400 +.0025 .0375 170 508 386 ---- .0510B .0240A .0240A .0375 +.0020 .0355 46 387 ---- .0480B .0225A .0225A .0350 +.0015 16 .0335 8 225 388 ---- .0450B .0210A .0210A .0330 +.0015 .0315 26 389 ---- .0425B .0195A .0195A .0310 +.0015 .0295 49 390 .0400 .0400 .0185A .0230A .0295 +.0015 83 .0280 11 2150 395 ---- .0295B .0135A .0135A .0215 +.0010 5 .0205 12 288 400 .0140 .0215B .0105A .0115 .0155 +.0005 215 .0150 8 1658 405 ---- .0160B .0080A .0080A .0115 UNCH 162 .0115 53 410 ---- .0115B .0065A .0065A .0085 UNCH .0085 11 1027 415 ---- .0085B .0050A .0050A .0060 -.0005 .0065 490 420 ---- .0060B .0040A .0040A .0045 -.0005 .0050 170 425 ---- .0045B .0030A .0030A .0035 UNCH .0035 1 959 430 .0025 .0030B .0025 .0030B .0025 -.0005 5 .0030 316 435 .0020 .0020 .0020 .0020 .0020 UNCH 3 .0020 23 440 ---- ---- ---- ---- .0015 UNCH .0015 41 445 ---- ---- ---- ---- .0010 -.0005 .0015 105 450 ---- ---- ---- ---- .0010 UNCH .0010 1134 455 ---- ---- ---- ---- .0005 -.0005 .0010 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 10 10 525 ---- ---- ---- ---- .0005 UNCH .0005 762 530 .0005 .0005 .0005 .0005 .0005 UNCH 10 .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 ---- ---- ---- ---- 3.4410 +.0150 3.4260 050 ---- ---- ---- ---- 3.1910 +.0150 3.1760 075 ---- ---- ---- ---- 2.9410 +.0150 2.9260 100 ---- ---- ---- ---- 2.6910 +.0150 2.6760 125 ---- ---- ---- ---- 2.4410 +.0150 2.4260 150 ---- ---- ---- ---- 2.1910 +.0150 2.1760 175 ---- ---- ---- ---- 1.9410 +.0150 1.9260 200 ---- ---- ---- ---- 1.6910 +.0150 1.6760 220 ---- ---- ---- ---- 1.4910 +.0150 1.4760 225 ---- ---- ---- ---- 1.4410 +.0150 1.4260 230 ---- ---- ---- ---- 1.3910 +.0150 1.3760 235 ---- ---- ---- ---- 1.3410 +.0150 1.3260 240 ---- ---- ---- ---- 1.2910 +.0150 1.2760 245 ---- ---- ---- ---- 1.2415 +.0150 1.2265 250 ---- ---- ---- ---- 1.1915 +.0150 1.1765 255 ---- ---- ---- ---- 1.1420 +.0150 1.1270 260 ---- ---- ---- ---- 1.0925 +.0150 1.0775 265 ---- ---- ---- ---- 1.0430 +.0150 1.0280 270 ---- ---- ---- ---- .9935 +.0145 .9790 275 ---- ---- ---- ---- .9445 +.0145 .9300 280 ---- .8965B .8320A .8320A .8955 +.0145 .8810 285 ---- ---- ---- ---- .8470 +.0150 .8320 290 ---- .8355B .7350A .7350A .7985 +.0145 .7840 295 ---- ---- ---- ---- .7505 +.0145 .7360 300 ---- .7390B .6415A .6415A .7025 +.0140 .6885 305 ---- ---- ---- ---- .6555 +.0140 .6415 1 308 ---- ---- ---- ---- .6275 +.0135 .6140 309 ---- ---- ---- ---- .6185 +.0135 .6050 310 ---- .6450B .5500A .5500A .6095 +.0135 .5960 311 ---- ---- ---- ---- .6000 +.0135 .5865 312 ---- ---- ---- ---- .5910 +.0135 .5775 313 ---- ---- ---- ---- .5820 +.0135 .5685 1 314 ---- ---- ---- ---- .5730 +.0135 .5595 315 ---- ---- ---- ---- .5640 +.0130 .5510 316 ---- ---- ---- ---- .5550 +.0130 .5420 317 ---- ---- ---- ---- .5460 +.0130 .5330 318 ---- ---- ---- ---- .5370 +.0125 .5245 319 ---- ---- ---- ---- .5285 +.0130 .5155 1 320 ---- .5535B .4630A .4630A .5195 +.0125 .5070 321 ---- ---- ---- ---- .5110 +.0130 .4980 322 ---- ---- ---- ---- .5020 +.0125 .4895 323 ---- ---- ---- ---- .4935 +.0125 .4810 324 ---- ---- .4345A .4345A .4850 +.0125 .4725 325 ---- ---- .4260A .4260A .4760 +.0120 .4640 1 326 ---- ---- .4180A .4180A .4675 +.0120 .4555 327 ---- ---- .4100A .4100A .4590 +.0115 .4475 328 ---- ---- .4020A .4020A .4510 +.0120 .4390 1 329 ---- .4345B .3950A .3950A .4425 +.0120 .4305 13 330 ---- .4665B .3810A .3810A .4340 +.0115 .4225 331 ---- .4315B .3785A .3785A .4260 +.0115 .4145 332 ---- .4300B .3715A .3715A .4175 +.0115 .4060 333 ---- .4325B .3630A .3630A .4095 +.0115 .3980 334 ---- .4275B .3565A .3565A .4015 +.0110 .3905 10 335 ---- .4205B .3490A .3490A .3935 +.0110 .3825 12 336 ---- .4115B .3355A .3355A .3855 +.0110 .3745 337 ---- .4035B .3280A .3280A .3780 +.0110 .3670 1 338 ---- .3955B .3210A .3210A .3700 +.0110 .3590 9 339 ---- .3875B .3135A .3135A .3625 +.0110 .3515 340 ---- .3850B .3070A .3070A .3545 +.0105 .3440 12 341 ---- .3715B .3000A .3000A .3470 +.0105 .3365 342 ---- .3640B .2925A .2925A .3395 +.0105 .3290 6 343 ---- .3565B .2860A .2860A .3325 +.0105 .3220 1 344 ---- .3485B .2790A .2790A .3250 +.0105 .3145 3 345 ---- .3410B .2725A .2725A .3180 +.0105 .3075 12 346 ---- .3390B .2660A .2660A .3105 +.0100 .3005 13 347 ---- .3315B .2595A .2595A .3035 +.0100 .2935 14 348 ---- .3245B .2530A .2530A .2965 +.0100 .2865 15 349 ---- .3170B .2470A .2470A .2900 +.0100 .2800 350 ---- .3100B .2405A .2405A .2830 +.0095 .2735 56 351 ---- .3030B .2345A .2345A .2765 +.0095 .2670 10 352 ---- .2960B .2285A .2285A .2700 +.0095 .2605 353 ---- .2895B .2230A .2230A .2635 +.0095 .2540 10 354 ---- .2825B .2170A .2170A .2570 +.0095 .2475 355 .2570 .2760B .2115A .2760B .2505 +.0090 1 .2415 49 356 ---- .2695B .2060A .2060A .2445 +.0090 .2355 357 ---- .2635B .2005A .2005A .2385 +.0090 .2295 358 ---- .2570B .1950A .1950A .2325 +.0090 .2235 359 ---- .2510B .1900A .1900A .2265 +.0085 .2180 11 360 ---- .2445B .1845A .1845A .2210 +.0085 .2125 558 361 ---- .2385B .1795A .1795A .2150 +.0085 .2065 1 1 362 ---- .2330B .1745A .1745A .2095 +.0080 .2015 363 ---- .2270B .1695A .1695A .2040 +.0080 .1960 364 ---- .2215B .1650A .1650A .1985 +.0080 .1905 10 365 ---- .2155B .1605A .1605A .1935 +.0080 .1855 5 366 ---- .2100B .1560A .1560A .1880 +.0075 .1805 11 367 ---- .2045B .1515A .1515A .1830 +.0075 .1755 37 38 368 ---- .1995B .1470A .1470A .1780 +.0075 .1705 10 369 ---- .1940B .1425A .1425A .1730 +.0070 .1660 12 12 370 ---- .1890B .1385A .1385A .1685 +.0075 10 .1610 2 18 371 ---- .1840B .1345A .1345A .1640 +.0075 .1565 21 372 .1400 .1790B .1305A .1360A .1590 +.0070 4 .1520 4 4 373 ---- .1745B .1265A .1265A .1545 +.0065 .1480 374 ---- .1695B .1225A .1225A .1505 +.0070 .1435 375 .1400 .1650B .1190A .1305B .1460 +.0065 357 .1395 5 1750 376 ---- .1605B .1155A .1155A .1420 +.0070 .1350 377 ---- .1560B .1120A .1120A .1375 +.0065 .1310 378 ---- .1515B .1085A .1085A .1335 +.0060 .1275 379 ---- .1470B .1050A .1050A .1295 +.0060 .1235 380 ---- .1430B .1015A .1015A .1260 +.0060 10 .1200 3 105 381 ---- .1390B .0985A .0985A .1220 +.0060 .1160 1 1 382 ---- .1350B .0955A .0955A .1185 +.0060 .1125 383 ---- .1310B .0925A .0925A .1150 +.0060 .1090 384 ---- .1270B .0895A .0895A .1115 +.0055 .1060 385 .0910 .1235B .0865A .1235B .1080 +.0055 8 .1025 138 160 386 ---- .1195B .0840A .0840A .1050 +.0055 .0995 387 ---- .1160B .0810A .0810A .1015 +.0055 .0960 1 1 388 ---- ---- ---- .0795A .0985 ---- ---- 390 ---- .1055B .0735A .0735A .0925 +.0050 .0875 5 95 395 .0745 .0905B .0620A .0905B .0790 +.0050 1 .0740 6 6 400 .0600 .0770B .0525A .0570A .0670 +.0040 13 .0630 235 1792 405 ---- .0650B .0440A .0440A .0570 +.0040 .0530 2 33 410 ---- .0550B .0370A .0370A .0480 +.0030 .0450 68 415 ---- .0465B .0315A .0315A .0405 +.0025 .0380 10 420 ---- .0395B .0265A .0265A .0345 +.0025 2 .0320 71 425 ---- .0335B .0225A .0225A .0290 +.0020 1 .0270 44 1136 430 ---- .0285B .0195A .0195A .0245 +.0015 1 .0230 5 45 435 ---- .0240B .0165A .0165A .0210 +.0015 1 .0195 1 440 ---- .0205B .0140A .0140A .0175 +.0010 1 .0165 12 445 ---- .0170B .0120A .0120A .0150 +.0010 .0140 1 450 .0095 .0145B .0095 .0145B .0130 +.0010 1 .0120 4 1196 455 ---- .0125B .0090A .0090A .0110 +.0005 .0105 3 460 .0080 .0105B .0080 .0105B .0095 +.0005 16 .0090 25 38 465 ---- .0090B .0070A .0070A .0085 +.0005 .0080 1 470 ---- .0075B .0060A .0060A .0070 UNCH .0070 11 475 ---- .0065B .0055A .0055A .0065 +.0005 .0060 1 17 480 ---- .0055B ---- .0055B .0055 +.0005 .0050 15 485 ---- .0050B ---- .0050B .0050 +.0005 .0045 490 ---- .0045B ---- .0045B .0040 UNCH .0040 31 495 ---- ---- ---- ---- .0035 UNCH .0035 500 ---- ---- ---- ---- .0035 +.0005 .0030 8 505 ---- ---- ---- ---- .0030 UNCH .0030 510 ---- ---- ---- ---- .0025 UNCH .0025 515 ---- ---- ---- ---- .0025 +.0005 .0020 520 ---- ---- ---- ---- .0020 UNCH .0020 525 ---- ---- ---- ---- .0020 UNCH .0020 10 530 ---- ---- ---- ---- .0015 UNCH .0015 2 535 ---- ---- ---- ---- .0015 UNCH .0015 540 ---- ---- ---- ---- .0015 UNCH .0015 545 ---- ---- ---- ---- .0010 UNCH .0010 550 ---- ---- ---- ---- .0010 UNCH .0010 1 16 555 ---- ---- ---- ---- .0010 UNCH .0010 560 ---- ---- ---- ---- .0010 UNCH .0010 565 ---- ---- ---- ---- .0010 UNCH .0010 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 ---- ---- ---- ---- 3.4410 +.0150 3.4260 050 ---- ---- ---- ---- 3.1910 +.0150 3.1760 075 ---- ---- ---- ---- 2.9410 +.0150 2.9260 100 ---- ---- ---- ---- 2.6910 +.0150 2.6760 125 ---- ---- ---- ---- 2.4410 +.0150 2.4260 150 ---- ---- ---- ---- 2.1910 +.0150 2.1760 175 ---- ---- ---- ---- 1.9410 +.0150 1.9260 200 ---- ---- ---- ---- 1.6910 +.0150 1.6760 220 ---- ---- ---- ---- 1.4910 +.0150 1.4760 225 ---- ---- ---- ---- 1.4410 +.0145 1.4265 230 ---- ---- ---- ---- 1.3915 +.0150 1.3765 235 ---- ---- ---- ---- 1.3420 +.0150 1.3270 240 ---- ---- ---- ---- 1.2920 +.0145 1.2775 245 ---- ---- ---- ---- 1.2430 +.0150 1.2280 250 ---- ---- ---- ---- 1.1935 +.0150 1.1785 255 ---- ---- ---- ---- 1.1445 +.0150 1.1295 260 ---- 1.0825B 1.0320A 1.0320A 1.0955 +.0145 1.0810 265 ---- ---- ---- ---- 1.0465 +.0145 1.0320 270 ---- 1.0355B .9355A .9355A .9980 +.0140 .9840 275 ---- ---- ---- ---- .9500 +.0140 .9360 280 ---- .9390B .8410A .8410A .9025 +.0140 .8885 285 ---- ---- ---- ---- .8550 +.0135 .8415 290 ---- .8445B .7480A .7480A .8085 +.0135 .7950 295 ---- ---- ---- ---- .7620 +.0130 .7490 300 ---- .7520B .6585A .6585A .7165 +.0125 .7040 305 ---- ---- ---- ---- .6720 +.0125 .6595 310 ---- .6625B .5725A .5725A .6280 +.0120 .6160 1 315 ---- ---- .5355A .5355A .5855 +.0115 .5740 316 ---- ---- .5270A .5270A .5770 +.0115 .5655 317 ---- ---- .5195A .5195A .5685 +.0115 .5570 318 ---- ---- .5110A .5110A .5605 +.0115 .5490 319 ---- ---- .5030A .5030A .5520 +.0115 .5405 320 ---- .5765B .4910A .4910A .5440 +.0115 .5325 3 321 ---- .5365B .4885A .4885A .5355 +.0110 .5245 322 ---- .5335B .4800A .4800A .5275 +.0110 .5165 323 ---- .5340B .4725A .4725A .5195 +.0110 .5085 324 ---- .5360B .4655A .4655A .5115 +.0110 .5005 325 ---- .5300B .4565A .4565A .5035 +.0110 .4925 1 326 ---- .5220B .4490A .4490A .4955 +.0105 .4850 327 ---- .5140B .4415A .4415A .4875 +.0105 .4770 328 ---- .5060B .4340A .4340A .4800 +.0105 .4695 329 ---- .4980B .4285A .4285A .4720 +.0105 .4615 330 ---- .4950B .4150A .4150A .4645 +.0105 .4540 331 ---- .4815B .4075A .4075A .4565 +.0105 .4460 332 ---- .4735B .4010A .4010A .4490 +.0105 .4385 333 ---- .4660B .3935A .3935A .4415 +.0105 .4310 334 ---- .4580B .3865A .3865A .4340 +.0100 .4240 335 ---- .4505B .3795A .3795A .4265 +.0100 .4165 10 336 ---- .4425B .3730A .3730A .4195 +.0105 .4090 337 ---- .4350B .3655A .3655A .4120 +.0100 .4020 338 ---- .4280B .3590A .3590A .4050 +.0100 .3950 1 339 ---- .4255B .3525A .3525A .3980 +.0100 .3880 340 ---- .4190B .3455A .3455A .3910 +.0100 .3810 18 341 ---- .4120B .3390A .3390A .3840 +.0100 .3740 8 342 ---- .4045B .3330A .3330A .3770 +.0100 .3670 343 ---- .3975B .3265A .3265A .3705 +.0100 .3605 344 ---- .3905B .3200A .3200A .3635 +.0100 .3535 1 345 ---- .3835B .3140A .3140A .3570 +.0100 .3470 10 346 ---- .3765B .3080A .3080A .3500 +.0095 .3405 23 347 ---- .3700B .3020A .3020A .3435 +.0095 .3340 348 ---- .3630B .2960A .2960A .3370 +.0095 .3275 9 349 ---- .3565B .2900A .2900A .3310 +.0100 .3210 8 350 ---- .3500B .2845A .2845A .3245 +.0100 .3145 15 351 ---- .3435B .2785A .2785A .3185 +.0100 .3085 352 ---- .3370B .2730A .2730A .3120 +.0095 .3025 353 ---- .3310B .2675A .2675A .3060 +.0095 .2965 354 ---- .3245B .2620A .2620A .3000 +.0095 .2905 355 ---- .3185B .2565A .2565A .2945 +.0095 .2850 356 ---- .3125B .2515A .2515A .2885 +.0095 .2790 357 ---- .3065B .2460A .2460A .2825 +.0090 .2735 358 ---- .3005B .2410A .2410A .2770 +.0090 .2680 359 ---- .2945B .2360A .2360A .2715 +.0090 .2625 360 ---- .2890B .2310A .2310A .2660 +.0090 .2570 361 ---- .2830B .2260A .2260A .2605 +.0090 .2515 362 ---- .2775B .2210A .2210A .2555 +.0090 .2465 363 ---- .2720B .2165A .2165A .2500 +.0090 .2410 364 ---- .2665B .2115A .2115A .2450 +.0090 .2360 365 .2165 .2610B .2070A .2230B .2395 +.0085 17 .2310 111 366 ---- .2560B .2025A .2025A .2345 +.0085 .2260 367 ---- .2505B .1980A .1980A .2300 +.0090 .2210 368 ---- .2455B .1935A .1935A .2250 +.0090 .2160 369 ---- .2405B .1895A .1895A .2200 +.0085 .2115 370 ---- .2355B .1850A .1850A .2155 +.0090 .2065 20 81 371 ---- .2305B .1810A .1810A .2105 +.0085 .2020 372 ---- .2260B .1770A .1770A .2060 +.0085 .1975 11 373 ---- .2210B .1730A .1730A .2015 +.0080 .1935 374 ---- .2165B .1690A .1690A .1970 +.0080 .1890 375 ---- .2120B .1650A .1650A .1930 +.0080 .1850 15 376 ---- .2070B .1615A .1615A .1885 +.0080 .1805 377 ---- .2030B .1575A .1575A .1845 +.0080 .1765 378 ---- .1985B .1540A .1540A .1805 +.0080 .1725 379 ---- .1940B .1505A .1505A .1765 +.0075 .1690 380 .1665 .1900B .1470A .1715B .1725 +.0075 1 .1650 3 43 381 ---- .1855B .1435A .1435A .1685 +.0075 .1610 382 ---- .1815B .1400A .1400A .1645 +.0070 .1575 383 ---- .1775B .1365A .1365A .1610 +.0070 .1540 384 ---- .1735B .1335A .1335A .1570 +.0065 .1505 385 ---- .1695B .1300A .1300A .1535 +.0065 .1470 8 386 ---- .1655B .1270A .1270A .1500 +.0065 .1435 387 ---- .1620B .1240A .1240A .1465 +.0065 .1400 388 ---- ---- ---- .1220A .1430 ---- ---- 390 .1355 .1510B .1150A .1235A .1365 +.0060 7 .1305 13 395 ---- .1340B .1015A .1015A .1210 +.0055 .1155 10 400 ---- .1190B .0895A .0895A .1070 +.0050 .1020 31 405 ---- .1055B .0790A .0790A .0945 +.0050 .0895 108 410 ---- .0930B .0695A .0695A .0835 +.0045 .0790 1 2 415 ---- .0820B .0610A .0610A .0740 +.0045 .0695 10 420 ---- .0725B .0535A .0535A .0650 +.0040 .0610 10 425 ---- .0635B .0470A .0470A .0575 +.0040 .0535 430 ---- .0560B .0415A .0415A .0505 +.0035 .0470 10 435 ---- .0495B .0365A .0365A .0445 +.0035 .0410 440 ---- .0435B .0320A .0320A .0395 +.0035 .0360 60 445 ---- .0385B .0285A .0285A .0345 +.0025 .0320 10 450 .0300 .0340B .0250A .0275A .0305 +.0025 2 .0280 16 455 ---- .0300B .0225A .0225A .0270 +.0020 .0250 10 460 ---- .0265B .0200A .0200A .0240 +.0020 .0220 465 ---- .0235B .0180A .0180A .0215 +.0020 .0195 470 ---- .0210B .0160A .0160A .0190 +.0015 1 .0175 1 475 ---- .0185B .0145A .0145A .0170 +.0015 .0155 480 ---- .0165B .0130A .0130A .0150 +.0010 .0140 485 ---- .0145B .0120A .0120A .0135 +.0010 .0125 490 ---- .0130B ---- .0130B .0120 +.0010 .0110 25 495 ---- .0115B ---- .0115B .0110 +.0010 .0100 500 ---- .0105B ---- .0105B .0100 +.0010 .0090 2 505 ---- .0095B ---- .0095B .0090 +.0005 .0085 510 ---- .0085B ---- .0085B .0080 +.0005 .0075 13 515 ---- .0075B ---- .0075B .0075 +.0005 .0070 520 ---- .0070B ---- .0070B .0065 UNCH .0065 525 ---- ---- ---- ---- .0060 UNCH .0060 530 ---- ---- ---- ---- .0055 UNCH .0055 535 ---- ---- ---- ---- .0050 UNCH .0050 540 ---- ---- ---- ---- .0045 -.0005 .0050 545 ---- ---- ---- ---- .0040 -.0005 .0045 550 ---- ---- ---- ---- .0040 UNCH .0040 555 .0035 .0035 .0035 .0035 .0035 -.0005 2 .0040 560 ---- ---- ---- ---- .0030 -.0005 .0035 565 ---- ---- ---- ---- .0030 -.0005 .0035 570 ---- ---- ---- ---- .0025 -.0010 .0035 575 ---- ---- ---- ---- .0025 -.0005 .0030 580 ---- ---- ---- ---- .0025 -.0005 .0030 585 ---- ---- ---- ---- .0020 -.0010 .0030 2 600 ---- ---- ---- ---- .0020 -.0005 .0025 7 625 ---- ---- ---- ---- .0015 -.0005 .0020 650 ---- ---- ---- ---- .0010 -.0005 .0015 675 ---- ---- ---- ---- .0005 -.0010 .0015 1 700 ---- ---- ---- ---- .0005 -.0005 .0010 725 ---- ---- ---- ---- .0005 -.0005 .0010 750 ---- ---- ---- ---- .0005 -.0005 .0010 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.4410 +.0150 3.4260 050 ---- ---- ---- ---- 3.1910 +.0150 3.1760 075 ---- ---- ---- ---- 2.9410 +.0150 2.9260 100 ---- ---- ---- ---- 2.6910 +.0150 2.6760 125 ---- ---- ---- ---- 2.4410 +.0150 2.4260 150 ---- ---- ---- ---- 2.1910 +.0150 2.1760 175 ---- ---- ---- ---- 1.9410 +.0150 1.9260 200 ---- ---- ---- ---- 1.6910 +.0150 1.6760 220 ---- ---- ---- ---- 1.4915 +.0150 1.4765 225 ---- ---- ---- ---- 1.4415 +.0145 1.4270 230 ---- ---- ---- ---- 1.3925 +.0150 1.3775 235 ---- ---- ---- ---- 1.3430 +.0150 1.3280 240 ---- ---- ---- ---- 1.2940 +.0150 1.2790 245 ---- ---- ---- ---- 1.2450 +.0150 1.2300 250 ---- 1.2065B 1.1330A 1.1330A 1.1960 +.0145 1.1815 255 ---- ---- ---- ---- 1.1475 +.0145 1.1330 260 ---- 1.1365B 1.0360A 1.0360A 1.0990 +.0140 1.0850 265 ---- ---- ---- ---- 1.0510 +.0140 1.0370 270 ---- 1.0405B .9415A .9415A 1.0035 +.0140 .9895 275 ---- ---- ---- ---- .9560 +.0130 .9430 280 ---- .9460B .8495A .8495A .9095 +.0130 .8965 285 ---- ---- ---- ---- .8640 +.0130 .8510 290 ---- .8540B .7600A .7600A .8185 +.0125 .8060 295 ---- ---- ---- ---- .7745 +.0125 .7620 300 ---- .7650B .6740A .6740A .7310 +.0125 .7185 305 ---- ---- ---- ---- .6880 +.0115 .6765 310 ---- .6795B .5920A .5920A .6465 +.0115 .6350 315 ---- ---- ---- ---- .6055 +.0110 .5945 320 ---- .5970B .5150A .5150A .5660 +.0110 .5550 4 325 ---- ---- .4775A .4775A .5275 +.0110 .5165 330 ---- .5195B .4425A .4425A .4900 +.0105 .4795 335 ---- .4825B .4085A .4085A .4545 +.0105 .4440 11 340 .3910 .4470B .3765A .4470B .4200 +.0095 4 .4105 1 76 345 ---- .4135B .3465A .3465A .3875 +.0095 .3780 1 30 350 ---- .3815B .3180A .3180A .3570 +.0095 .3475 61 355 ---- .3510B .2915A .2915A .3280 +.0095 .3185 360 ---- .3225B .2665A .2665A .3010 +.0095 .2915 27 365 ---- .2955B .2430A .2430A .2755 +.0095 .2660 20 370 ---- .2705B .2210A .2210A .2515 +.0090 100 .2425 1023 375 ---- .2470B .2010A .2010A .2290 +.0085 .2205 1186 380 .2035 .2250B .1825A .2070B .2085 +.0085 4 .2000 6 13 385 .1730 .2050B .1650A .1745A .1895 +.0080 17 .1815 24 390 ---- .1860B .1490A .1490A .1715 +.0070 .1645 810 395 ---- .1685B .1345A .1345A .1555 +.0070 .1485 400 .1330 .1525B .1215A .1520B .1405 +.0065 22 .1340 75 2985 405 ---- .1380B .1095A .1095A .1270 +.0065 .1205 410 ---- .1245B .0985A .0985A .1145 +.0060 .1085 9 415 ---- .1120B .0885A .0885A .1030 +.0055 .0975 7 420 ---- .1010B .0795A .0795A .0930 +.0055 .0875 1001 425 ---- .0910B .0715A .0715A .0835 +.0050 .0785 2090 430 ---- .0820B .0640A .0640A .0750 +.0045 .0705 1 435 ---- .0735B .0575A .0575A .0675 +.0045 .0630 18 440 ---- .0660B .0515A .0515A .0605 +.0040 .0565 1601 445 ---- .0595B .0465A .0465A .0545 +.0040 .0505 10 450 ---- .0535B .0420A .0420A .0490 +.0035 .0455 2512 455 ---- .0480B .0375A .0375A .0445 +.0040 .0405 2 460 ---- .0435B .0340A .0340A .0400 +.0035 .0365 4 465 ---- .0390B .0305A .0305A .0360 +.0030 .0330 1 470 ---- .0350B .0280A .0280A .0325 +.0030 99 .0295 400 475 ---- .0315B .0250A .0250A .0295 +.0030 2 .0265 3 968 480 ---- .0285B .0230A .0230A .0265 +.0025 .0240 817 485 ---- .0255B .0210A .0210A .0240 +.0025 .0215 2 3 490 ---- .0230B .0190A .0190A .0220 +.0025 .0195 2 495 ---- .0210B .0175A .0175A .0195 +.0015 .0180 500 ---- .0190B .0160A .0160A .0180 +.0015 .0165 1 505 ---- .0170B ---- .0170B .0165 +.0015 .0150 510 ---- .0155B ---- .0155B .0150 +.0015 .0135 515 ---- .0140B ---- .0140B .0140 +.0015 .0125 520 ---- .0130B ---- .0130B .0125 +.0010 .0115 525 ---- .0115B ---- .0115B .0115 +.0010 .0105 530 ---- .0105B ---- .0105B .0110 +.0010 .0100 535 ---- .0100B ---- .0100B .0100 +.0010 .0090 540 ---- .0090B ---- .0090B .0095 +.0010 .0085 5 545 ---- .0085B ---- .0085B .0090 +.0010 .0080 550 ---- ---- ---- ---- .0085 +.0010 .0075 25 555 ---- ---- ---- ---- .0080 +.0010 .0070 560 ---- ---- ---- ---- .0075 +.0010 .0065 565 ---- ---- ---- ---- .0070 +.0010 .0060 570 ---- ---- ---- ---- .0065 +.0005 .0060 575 ---- ---- ---- ---- .0065 +.0010 .0055 580 ---- ---- ---- ---- .0060 +.0005 .0055 585 ---- ---- ---- ---- .0055 +.0005 .0050 600 ---- ---- ---- ---- .0050 +.0005 .0045 625 ---- ---- ---- ---- .0040 +.0005 .0035 3 650 ---- ---- ---- ---- .0035 +.0005 .0030 675 ---- ---- ---- ---- .0030 +.0005 .0025 700 ---- ---- ---- ---- .0025 +.0005 .0020 30 725 ---- ---- ---- ---- .0025 +.0005 .0020 750 ---- ---- ---- ---- .0020 UNCH .0020 775 ---- ---- ---- ---- .0020 +.0005 .0015 800 ---- ---- ---- ---- .0020 +.0005 .0015 825 ---- ---- ---- ---- .0020 +.0005 .0015 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.4360 +.0125 3.4235 050 ---- ---- ---- ---- 3.1860 +.0125 3.1735 075 ---- ---- ---- ---- 2.9360 +.0125 2.9235 100 ---- ---- ---- ---- 2.6860 +.0125 2.6735 125 ---- ---- ---- ---- 2.4360 +.0125 2.4235 150 ---- ---- ---- ---- 2.1860 +.0125 2.1735 175 ---- ---- ---- ---- 1.9360 +.0125 1.9235 200 ---- ---- ---- ---- 1.6860 +.0125 1.6735 220 ---- ---- ---- ---- 1.4870 +.0120 1.4750 225 ---- ---- ---- ---- 1.4380 +.0125 1.4255 230 ---- ---- ---- ---- 1.3885 +.0120 1.3765 235 ---- ---- ---- ---- 1.3400 +.0120 1.3280 240 ---- 1.3215B 1.2305A 1.2305A 1.2910 +.0120 1.2790 245 ---- ---- ---- ---- 1.2425 +.0115 1.2310 250 ---- 1.2295B 1.1345A 1.1345A 1.1945 +.0115 1.1830 255 ---- ---- ---- ---- 1.1470 +.0120 1.1350 260 ---- 1.1335B 1.0405A 1.0405A 1.0995 +.0115 1.0880 265 ---- ---- ---- ---- 1.0525 +.0110 1.0415 270 ---- 1.0400B .9495A .9495A 1.0065 +.0110 .9955 275 ---- ---- ---- ---- .9605 +.0100 .9505 280 ---- .9485B .8595A .8595A .9155 +.0100 .9055 285 ---- ---- ---- ---- .8715 +.0095 .8620 290 ---- .8595B .7740A .7740A .8280 +.0095 .8185 295 ---- ---- ---- ---- .7850 +.0090 .7760 300 ---- .7735B .6905A .6905A .7430 +.0090 .7340 305 ---- ---- ---- ---- .7020 +.0085 .6935 310 ---- .6910B .6120A .6120A .6620 +.0085 .6535 315 ---- ---- ---- ---- .6230 +.0085 .6145 320 ---- .6120B .5375A .5375A .5850 +.0085 .5765 325 ---- ---- .5025A .5025A .5485 +.0085 .5400 330 ---- .5380B .4685A .4685A .5130 +.0080 .5050 335 ---- .5030B .4365A .4365A .4790 +.0080 .4710 6 340 ---- .4690B .4055A .4055A .4465 +.0080 .4385 16 345 ---- .4370B .3765A .3765A .4155 +.0080 .4075 350 ---- .4065B .3490A .3490A .3860 +.0080 .3780 18 355 ---- .3785B .3230A .3230A .3580 +.0075 .3505 16 360 ---- .3510B .2985A .2985A .3320 +.0080 .3240 365 ---- .3250B .2755A .2755A .3070 +.0075 .2995 10 370 ---- .3010B .2535A .2535A .2835 +.0075 .2760 375 ---- .2780B .2335A .2335A .2615 +.0075 .2540 380 ---- .2565B .2145A .2145A .2410 +.0070 .2340 9 385 ---- .2360B .1970A .1970A .2220 +.0070 .2150 390 ---- .2180B .1810A .1810A .2040 +.0070 .1970 395 ---- .2005B .1655A .1655A .1875 +.0070 .1805 400 ---- .1840B .1520A .1520A .1720 +.0065 .1655 1 405 ---- .1690B .1390A .1390A .1575 +.0060 .1515 410 ---- .1550B .1270A .1270A .1445 +.0060 .1385 415 ---- .1420B .1160A .1160A .1325 +.0060 .1265 420 .1255 .1300B .1060A .1300B .1210 +.0055 1 .1155 4 425 ---- .1190B .0970A .0970A .1110 +.0055 .1055 501 430 ---- .1090B .0885A .0885A .1015 +.0050 .0965 435 ---- .1000B .0810A .0810A .0930 +.0050 .0880 10 440 ---- .0905B .0740A .0740A .0850 +.0050 .0800 445 ---- .0830B .0675A .0675A .0775 +.0045 .0730 450 ---- .0760B .0615A .0615A .0710 +.0040 .0670 34 455 ---- .0695B .0560A .0560A .0650 +.0040 .0610 460 ---- .0635B .0515A .0515A .0595 +.0040 .0555 465 ---- .0580B .0470A .0470A .0545 +.0035 .0510 470 .0435 .0530B .0430A .0430A .0500 +.0035 10 .0465 475 ---- .0490B .0395A .0395A .0460 +.0035 .0425 500 480 ---- .0445B .0365A .0365A .0420 +.0030 .0390 485 ---- .0410B .0335A .0335A .0385 +.0030 .0355 490 ---- .0375B .0305A .0305A .0355 +.0030 .0325 495 ---- .0345B .0285A .0285A .0325 +.0025 .0300 500 ---- .0315B .0260A .0260A .0300 +.0025 .0275 14 505 ---- .0290B .0240A .0240A .0275 +.0020 .0255 510 ---- .0270B .0225A .0225A .0255 +.0020 .0235 515 ---- .0245B .0210A .0210A .0235 +.0020 .0215 520 ---- .0230B .0195A .0195A .0220 +.0020 .0200 525 ---- .0210B .0180A .0180A .0205 +.0020 .0185 530 ---- .0195B .0170A .0170A .0190 +.0015 .0175 535 ---- .0180B ---- .0180B .0175 +.0015 .0160 540 ---- .0165B ---- .0165B .0165 +.0015 .0150 545 ---- .0155B ---- .0155B .0150 +.0010 .0140 550 ---- .0145B ---- .0145B .0140 +.0010 .0130 5 555 ---- .0130B ---- .0130B .0135 +.0010 .0125 560 ---- .0125B ---- .0125B .0125 +.0010 .0115 565 ---- .0115B ---- .0115B .0115 +.0005 .0110 570 ---- .0105B ---- .0105B .0110 +.0010 .0100 575 ---- .0100B ---- .0100B .0100 +.0005 .0095 580 ---- .0095B ---- .0095B .0095 +.0005 .0090 600 ---- ---- ---- ---- .0075 +.0005 .0070 625 ---- ---- ---- ---- .0055 UNCH .0055 650 ---- ---- ---- ---- .0045 UNCH .0045 675 ---- ---- ---- ---- .0035 UNCH .0035 700 ---- ---- ---- ---- .0025 -.0005 .0030 725 ---- ---- ---- ---- .0020 -.0005 .0025 750 ---- ---- ---- ---- .0020 UNCH .0020 775 ---- ---- ---- ---- .0015 -.0005 .0020 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0010 -.0005 .0015 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.4360 +.0125 3.4235 050 ---- ---- ---- ---- 3.1860 +.0125 3.1735 075 ---- ---- ---- ---- 2.9360 +.0125 2.9235 100 ---- ---- ---- ---- 2.6860 +.0125 2.6735 125 ---- ---- ---- ---- 2.4360 +.0125 2.4235 150 ---- ---- ---- ---- 2.1860 +.0125 2.1735 175 ---- ---- ---- ---- 1.9360 +.0125 1.9235 200 ---- ---- ---- ---- 1.6860 +.0125 1.6735 220 ---- ---- ---- ---- 1.4875 +.0120 1.4755 225 ---- ---- ---- ---- 1.4390 +.0120 1.4270 230 ---- ---- ---- ---- 1.3900 +.0115 1.3785 235 ---- ---- ---- ---- 1.3420 +.0120 1.3300 240 ---- 1.3275B 1.2345A 1.2345A 1.2940 +.0120 1.2820 245 ---- ---- ---- ---- 1.2460 +.0115 1.2345 250 ---- 1.2320B 1.1405A 1.1405A 1.1985 +.0110 1.1875 255 ---- ---- ---- ---- 1.1520 +.0115 1.1405 260 ---- 1.1380B 1.0480A 1.0480A 1.1055 +.0110 1.0945 265 ---- ---- ---- ---- 1.0595 +.0110 1.0485 270 ---- 1.0460B .9585A .9585A 1.0140 +.0105 1.0035 275 ---- ---- ---- ---- .9695 +.0105 .9590 280 ---- .9565B .8715A .8715A .9250 +.0100 .9150 285 ---- ---- ---- ---- .8820 +.0100 .8720 290 ---- .8700B .7875A .7875A .8395 +.0095 .8300 295 ---- ---- ---- ---- .7975 +.0090 .7885 300 ---- .7860B .7070A .7070A .7570 +.0090 .7480 305 ---- ---- ---- ---- .7170 +.0090 .7080 310 ---- .7055B .6310A .6310A .6780 +.0085 .6695 315 ---- ---- ---- ---- .6405 +.0090 .6315 320 ---- .6290B .5590A .5590A .6040 +.0090 .5950 325 ---- .5840B .5250A .5250A .5685 +.0090 .5595 330 ---- .5570B .4920A .4920A .5340 +.0085 .5255 335 ---- .5230B .4605A .4605A .5015 +.0090 .4925 340 ---- .4905B .4310A .4310A .4695 +.0085 .4610 345 ---- .4590B .4025A .4025A .4395 +.0090 .4305 350 ---- .4290B .3735A .3735A .4110 +.0090 .4020 355 ---- .4030B .3480A .3480A .3835 +.0090 .3745 4 360 ---- .3760B .3235A .3235A .3575 +.0085 .3490 365 ---- .3505B .3010A .3010A .3330 +.0085 .3245 4 370 ---- .3265B .2795A .2795A .3100 +.0085 .3015 5 375 ---- .3040B .2595A .2595A .2880 +.0085 .2795 380 ---- .2825B .2405A .2405A .2675 +.0080 .2595 4 385 ---- .2625B .2215A .2215A .2485 +.0080 .2405 2 390 ---- .2435B .2050A .2050A .2305 +.0080 .2225 395 ---- .2255B .1895A .1895A .2135 +.0075 .2060 400 ---- .2090B .1755A .1755A .1975 +.0070 .1905 405 ---- .1935B .1620A .1620A .1830 +.0070 .1760 410 ---- .1790B .1500A .1500A .1695 +.0065 .1630 415 ---- .1655B .1385A .1385A .1565 +.0060 .1505 420 ---- .1530B .1280A .1280A .1450 +.0060 .1390 2 425 ---- .1415B .1180A .1180A .1340 +.0060 .1280 430 ---- .1310B .1095A .1095A .1240 +.0060 .1180 435 ---- .1210B .1020A .1020A .1145 +.0055 .1090 440 ---- .1115B .0940A .0940A .1055 +.0050 .1005 445 ---- .1030B .0870A .0870A .0975 +.0050 .0925 450 ---- .0950B .0800A .0800A .0900 +.0045 .0855 455 ---- .0880B .0740A .0740A .0835 +.0050 .0785 460 ---- .0815B .0685A .0685A .0770 +.0045 .0725 465 ---- .0750B .0630A .0630A .0715 +.0045 .0670 470 ---- .0695B .0585A .0585A .0660 +.0045 .0615 475 ---- .0640B .0540A .0540A .0610 +.0040 .0570 480 ---- .0595B .0500A .0500A .0565 +.0040 .0525 485 ---- .0550B .0465A .0465A .0525 +.0040 .0485 490 ---- .0510B .0430A .0430A .0485 +.0035 .0450 495 ---- .0470B .0400A .0400A .0450 +.0035 .0415 500 ---- .0435B .0370A .0370A .0415 +.0030 .0385 505 ---- .0405B .0345A .0345A .0385 +.0025 .0360 10 510 ---- .0375B .0325A .0325A .0360 +.0030 .0330 515 ---- .0350B .0300A .0300A .0335 +.0025 .0310 520 ---- .0325B .0280A .0280A .0310 +.0020 .0290 525 ---- .0300B .0265A .0265A .0290 +.0020 .0270 530 ---- .0280B ---- .0280B .0270 +.0020 .0250 535 ---- .0260B ---- .0260B .0255 +.0020 .0235 540 ---- .0245B ---- .0245B .0240 +.0020 .0220 545 ---- .0230B ---- .0230B .0225 +.0020 .0205 550 ---- .0215B ---- .0215B .0210 +.0015 .0195 555 ---- .0200B ---- .0200B .0200 +.0015 .0185 560 ---- .0185B ---- .0185B .0185 +.0015 .0170 565 ---- .0175B ---- .0175B .0175 +.0010 .0165 570 ---- .0165B ---- .0165B .0165 +.0010 .0155 575 ---- .0155B ---- .0155B .0155 +.0010 .0145 580 ---- .0145B ---- .0145B .0150 +.0015 .0135 600 ---- .0115B ---- .0115B .0120 +.0010 .0110 625 ---- ---- ---- ---- .0095 +.0010 .0085 650 ---- ---- ---- ---- .0075 +.0005 .0070 675 ---- ---- ---- ---- .0060 +.0005 .0055 700 ---- ---- ---- ---- .0050 +.0005 .0045 725 ---- ---- ---- ---- .0040 UNCH .0040 750 ---- ---- ---- ---- .0035 UNCH .0035 775 ---- ---- ---- ---- .0030 UNCH .0030 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0025 UNCH .0025 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.4310 +.0105 3.4205 050 ---- ---- ---- ---- 3.1810 +.0105 3.1705 075 ---- ---- ---- ---- 2.9310 +.0105 2.9205 100 ---- ---- ---- ---- 2.6810 +.0105 2.6705 125 ---- ---- ---- ---- 2.4310 +.0105 2.4205 150 ---- ---- ---- ---- 2.1810 +.0105 2.1705 175 ---- ---- ---- ---- 1.9310 +.0105 1.9205 200 ---- ---- ---- ---- 1.6810 +.0105 1.6705 220 ---- ---- 1.4275A 1.4275A 1.4840 +.0100 1.4740 225 ---- ---- ---- ---- 1.4355 +.0100 1.4255 230 ---- ---- ---- ---- 1.3870 +.0095 1.3775 235 ---- ---- ---- ---- 1.3395 +.0100 1.3295 240 ---- 1.3220B 1.2365A 1.2365A 1.2920 +.0095 1.2825 245 ---- ---- ---- ---- 1.2450 +.0095 1.2355 250 ---- 1.2275B 1.1440A 1.1440A 1.1985 +.0095 1.1890 255 ---- ---- ---- ---- 1.1520 +.0090 1.1430 260 ---- 1.1350B 1.0535A 1.0535A 1.1065 +.0090 1.0975 265 ---- ---- ---- ---- 1.0620 +.0090 1.0530 270 ---- 1.0450B .9655A .9655A 1.0175 +.0090 1.0085 275 ---- ---- ---- ---- .9740 +.0085 .9655 280 ---- .9580B .8810A .8810A .9310 +.0085 .9225 285 ---- ---- ---- ---- .8890 +.0080 .8810 290 ---- .8735B .7995A .7995A .8475 +.0080 .8395 295 ---- ---- ---- ---- .8075 +.0080 .7995 300 ---- .7920B .7215A .7215A .7680 +.0080 .7600 305 ---- ---- ---- ---- .7295 +.0075 .7220 310 ---- .7140B .6480A .6480A .6920 +.0075 .6845 315 ---- ---- .6125A .6125A .6555 +.0075 .6480 320 ---- .6400B .5785A .5785A .6200 +.0075 .6125 325 ---- .6050B .5455A .5455A .5860 +.0075 .5785 330 ---- .5710B .5140A .5140A .5530 +.0080 .5450 335 ---- .5380B .4835A .4835A .5210 +.0075 .5135 340 ---- .5065B .4545A .4545A .4905 +.0080 .4825 345 ---- .4760B .4270A .4270A .4615 +.0080 .4535 350 ---- .4470B .3980A .3980A .4335 +.0080 .4255 355 ---- .4245B .3730A .3730A .4065 +.0080 .3985 360 ---- .3985B .3490A .3490A .3815 +.0080 .3735 365 ---- .3735B .3265A .3265A .3575 +.0085 .3490 370 ---- .3500B .3055A .3055A .3345 +.0080 .3265 375 ---- .3280B .2855A .2855A .3130 +.0080 .3050 380 ---- .3065B .2665A .2665A .2925 +.0080 .2845 2 2 385 ---- .2865B .2490A .2490A .2735 +.0080 .2655 390 ---- .2680B .2320A .2320A .2555 +.0080 .2475 1 395 ---- .2500B .2165A .2165A .2385 +.0075 .2310 400 ---- .2335B .2020A .2020A .2225 +.0075 .2150 7 405 ---- .2180B .1880A .1880A .2075 +.0070 .2005 410 ---- .2030B .1755A .1755A .1935 +.0070 .1865 4 415 ---- .1895B .1635A .1635A .1805 +.0070 .1735 420 ---- .1765B .1525A .1525A .1685 +.0070 .1615 3 425 ---- .1645B .1420A .1420A .1570 +.0065 .1505 430 ---- .1530B .1325A .1325A .1465 +.0065 .1400 1 435 ---- .1425B .1235A .1235A .1365 +.0060 .1305 440 ---- .1330B .1150A .1150A .1270 +.0055 .1215 445 ---- .1235B .1075A .1075A .1185 +.0055 .1130 450 ---- .1150B .1000A .1000A .1105 +.0055 .1050 3 455 ---- .1070B .0935A .0935A .1030 +.0055 .0975 460 ---- .1000B .0870A .0870A .0960 +.0050 .0910 465 ---- .0930B .0810A .0810A .0895 +.0050 .0845 470 ---- .0865B .0755A .0755A .0835 +.0050 .0785 475 ---- .0805B .0705A .0705A .0780 +.0050 .0730 480 ---- .0750B .0660A .0660A .0725 +.0045 .0680 485 ---- .0700B .0615A .0615A .0680 +.0045 .0635 490 ---- .0655B .0575A .0575A .0635 +.0040 .0595 495 ---- .0610B .0540A .0540A .0590 +.0035 .0555 500 ---- .0570B .0505A .0505A .0555 +.0040 .0515 505 ---- .0535B .0475A .0475A .0520 +.0035 .0485 510 ---- .0500B .0445A .0445A .0485 +.0035 .0450 515 ---- .0465B .0420A .0420A .0455 +.0030 .0425 520 ---- .0435B ---- .0435B .0425 +.0030 .0395 525 ---- .0410B .0370A .0370A .0400 +.0025 .0375 530 ---- .0380B ---- .0380B .0375 +.0025 .0350 535 ---- .0360B ---- .0360B .0355 +.0025 .0330 540 ---- .0335B ---- .0335B .0335 +.0025 .0310 17 545 ---- .0315B ---- .0315B .0315 +.0025 .0290 550 ---- .0295B ---- .0295B .0295 +.0020 .0275 555 ---- .0280B ---- .0280B .0280 +.0020 .0260 560 ---- .0260B ---- .0260B .0265 +.0020 .0245 565 ---- .0245B ---- .0245B .0250 +.0020 .0230 570 ---- .0230B ---- .0230B .0240 +.0020 .0220 11 575 ---- .0220B ---- .0220B .0225 +.0015 .0210 580 ---- .0205B ---- .0205B .0215 +.0015 .0200 600 ---- .0165B ---- .0165B .0180 +.0020 .0160 625 ---- ---- ---- ---- .0145 +.0015 .0130 650 ---- ---- ---- ---- .0120 +.0010 .0110 675 ---- ---- ---- ---- .0100 +.0010 .0090 700 ---- ---- ---- ---- .0085 +.0005 .0080 725 ---- ---- ---- ---- .0075 +.0005 .0070 750 ---- ---- ---- ---- .0065 UNCH .0065 775 ---- ---- ---- ---- .0060 +.0005 .0055 800 ---- ---- ---- ---- .0055 +.0005 .0050 825 ---- ---- ---- ---- .0050 UNCH .0050 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.4310 +.0105 3.4205 050 ---- ---- ---- ---- 3.1810 +.0105 3.1705 075 ---- ---- ---- ---- 2.9310 +.0105 2.9205 100 ---- ---- ---- ---- 2.6810 +.0105 2.6705 125 ---- ---- ---- ---- 2.4310 +.0105 2.4205 150 ---- ---- ---- ---- 2.1810 +.0105 2.1705 175 ---- ---- ---- ---- 1.9310 +.0105 1.9205 200 ---- ---- ---- ---- 1.6815 +.0105 1.6710 220 ---- 1.4805B 1.4300A 1.4300A 1.4850 +.0100 1.4750 225 ---- ---- ---- ---- 1.4365 +.0095 1.4270 230 ---- ---- ---- ---- 1.3890 +.0095 1.3795 235 ---- ---- ---- ---- 1.3415 +.0095 1.3320 240 ---- 1.3235B 1.2415A 1.2415A 1.2945 +.0090 1.2855 245 ---- ---- ---- ---- 1.2475 +.0080 1.2395 250 ---- 1.2305B 1.1500A 1.1500A 1.2020 +.0085 1.1935 255 ---- ---- ---- ---- 1.1565 +.0080 1.1485 260 ---- 1.1395B 1.0615A 1.0615A 1.1115 +.0070 1.1045 265 ---- ---- ---- ---- 1.0675 +.0070 1.0605 270 ---- 1.0515B .9760A .9760A 1.0245 +.0070 1.0175 275 ---- ---- ---- ---- .9815 +.0065 .9750 280 ---- .9660B .8930A .8930A .9400 +.0065 .9335 285 ---- ---- ---- ---- .8990 +.0065 .8925 290 ---- .8840B .8140A .8140A .8590 +.0065 .8525 295 ---- ---- ---- ---- .8195 +.0070 .8125 300 ---- .8045B .7385A .7385A .7810 +.0075 .7735 305 ---- ---- ---- ---- .7440 +.0085 .7355 310 ---- .7285B .6670A .6670A .7075 +.0095 .6980 315 ---- ---- .6325A .6325A .6720 +.0100 .6620 320 ---- .6565B .5995A .5995A .6375 +.0095 .6280 325 ---- .6225B .5675A .5675A .6045 +.0095 .5950 330 ---- .5890B .5365A .5365A .5720 +.0085 .5635 335 ---- .5570B .5070A .5070A .5415 +.0085 .5330 340 ---- .5260B .4785A .4785A .5115 +.0075 .5040 345 ---- .4965B .4515A .4515A .4835 +.0075 .4760 350 ---- .4730B .4220A .4220A .4560 +.0070 .4490 10 10 355 ---- .4465B .3975A .3975A .4300 +.0065 .4235 360 ---- .4210B .3740A .3740A .4055 +.0070 .3985 3 365 ---- .3965B .3520A .3520A .3820 +.0070 .3750 370 ---- .3735B .3310A .3310A .3595 +.0070 .3525 375 ---- .3510B .3110A .3110A .3385 +.0075 .3310 380 ---- .3300B .2920A .2920A .3180 +.0075 .3105 385 ---- .3105B .2740A .2740A .2990 +.0075 .2915 390 ---- .2915B .2575A .2575A .2810 +.0080 .2730 395 ---- .2740B .2415A .2415A .2640 +.0080 .2560 400 ---- .2570B .2265A .2265A .2480 +.0080 .2400 20 20 405 ---- .2410B .2125A .2125A .2325 +.0080 .2245 410 ---- .2260B .1995A .1995A .2185 +.0080 .2105 415 ---- .2120B .1870A .1870A .2050 +.0080 .1970 420 ---- .1985B .1755A .1755A .1920 +.0075 .1845 425 ---- .1865B .1645A .1645A .1800 +.0075 .1725 430 ---- .1745B .1545A .1545A .1690 +.0075 .1615 435 ---- .1635B .1450A .1450A .1585 +.0070 .1515 440 ---- .1530B .1360A .1360A .1485 +.0070 .1415 445 ---- .1430B .1280A .1280A .1390 +.0065 .1325 450 ---- .1340B .1200A .1200A .1305 +.0065 .1240 10 10 455 ---- .1255B .1125A .1125A .1220 +.0055 .1165 460 ---- .1175B .1055A .1055A .1145 +.0055 .1090 465 ---- .1105B .0990A .0990A .1075 +.0055 .1020 470 ---- .1035B .0930A .0930A .1010 +.0055 .0955 475 ---- .0970B .0875A .0875A .0945 +.0050 .0895 10 480 ---- .0905B .0820A .0820A .0890 +.0050 .0840 485 ---- .0850B .0770A .0770A .0835 +.0050 .0785 490 ---- .0800B .0725A .0725A .0785 +.0050 .0735 495 ---- .0750B .0680A .0680A .0735 +.0045 .0690 500 ---- .0705B .0640A .0640A .0690 +.0040 .0650 6 505 ---- .0660B .0605A .0605A .0650 +.0040 .0610 510 ---- .0620B .0570A .0570A .0610 +.0035 .0575 515 ---- .0585B ---- .0585B .0575 +.0035 .0540 520 ---- .0545B ---- .0545B .0545 +.0035 .0510 525 ---- .0510B ---- .0510B .0510 +.0030 .0480 530 ---- .0480B ---- .0480B .0485 +.0035 .0450 535 ---- .0455B ---- .0455B .0455 +.0030 .0425 540 ---- .0425B ---- .0425B .0430 +.0030 .0400 545 ---- .0400B ---- .0400B .0410 +.0030 .0380 550 ---- .0380B ---- .0380B .0385 +.0025 .0360 1 555 ---- .0360B ---- .0360B .0365 +.0025 .0340 560 ---- .0335B ---- .0335B .0350 +.0025 .0325 565 ---- .0320B ---- .0320B .0330 +.0025 .0305 570 ---- .0300B ---- .0300B .0315 +.0025 .0290 575 ---- .0285B ---- .0285B .0300 +.0025 .0275 580 ---- .0270B ---- .0270B .0285 +.0020 .0265 600 ---- ---- ---- ---- .0230 +.0015 .0215 625 ---- ---- ---- ---- .0185 +.0015 .0170 650 ---- ---- ---- ---- .0145 +.0010 .0135 675 ---- ---- ---- ---- .0120 +.0010 .0110 700 ---- ---- ---- ---- .0100 +.0010 .0090 725 ---- ---- ---- ---- .0080 +.0005 .0075 750 ---- ---- ---- ---- .0070 +.0005 .0065 775 ---- ---- ---- ---- .0060 +.0005 .0055 800 ---- ---- ---- ---- .0050 UNCH .0050 825 ---- ---- ---- ---- .0045 +.0005 .0040 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.4260 +.0095 3.4165 050 ---- ---- ---- ---- 3.1760 +.0095 3.1665 075 ---- ---- ---- ---- 2.9260 +.0095 2.9165 100 ---- ---- ---- ---- 2.6760 +.0095 2.6665 125 ---- ---- ---- ---- 2.4260 +.0095 2.4165 150 ---- ---- ---- ---- 2.1760 +.0095 2.1665 175 ---- ---- ---- ---- 1.9260 +.0095 1.9165 200 ---- ---- ---- ---- 1.6770 +.0095 1.6675 220 ---- 1.4865B 1.4285A 1.4285A 1.4830 +.0095 1.4735 225 ---- ---- ---- ---- 1.4355 +.0095 1.4260 230 ---- ---- ---- ---- 1.3880 +.0090 1.3790 235 ---- ---- ---- ---- 1.3410 +.0090 1.3320 240 ---- 1.3150B 1.2410A 1.2410A 1.2950 +.0095 1.2855 245 ---- ---- ---- ---- 1.2490 +.0090 1.2400 250 ---- 1.2230B 1.1515A 1.1515A 1.2035 +.0090 1.1945 255 ---- ---- ---- ---- 1.1585 +.0090 1.1495 260 ---- 1.1340B 1.0640A 1.0640A 1.1140 +.0085 1.1055 265 ---- ---- ---- ---- 1.0705 +.0090 1.0615 270 ---- 1.0475B .9805A .9805A 1.0275 +.0090 1.0185 275 ---- ---- ---- ---- .9850 +.0085 .9765 280 ---- .9640B .8995A .8995A .9435 +.0085 .9350 285 ---- ---- ---- ---- .9030 +.0085 .8945 290 ---- .8835B .8225A .8225A .8630 +.0080 .8550 295 ---- ---- ---- ---- .8240 +.0080 .8160 300 ---- .8060B .7490A .7490A .7865 +.0080 .7785 305 ---- ---- ---- ---- .7500 +.0080 .7420 310 ---- .7320B .6795A .6795A .7140 +.0075 .7065 315 ---- .6845B .6460A .6460A .6795 +.0075 .6720 320 ---- .6620B .6140A .6140A .6465 +.0080 .6385 325 ---- .6290B .5830A .5830A .6140 +.0075 .6065 330 ---- .5965B .5535A .5535A .5830 +.0075 .5755 335 ---- .5660B .5250A .5250A .5535 +.0080 .5455 340 ---- .5360B .4975A .4975A .5245 +.0075 .5170 345 ---- .5075B .4715A .4715A .4970 +.0080 .4890 350 ---- .4805B .4465A .4465A .4705 +.0075 .4630 355 ---- .4545B .4225A .4225A .4455 +.0080 .4375 360 ---- .4295B .3995A .3995A .4215 +.0085 .4130 365 ---- .4055B .3775A .3775A .3985 +.0085 .3900 370 ---- .3830B .3570A .3570A .3760 +.0080 .3680 375 ---- .3610B .3370A .3370A .3555 +.0085 .3470 380 ---- .3405B .3180A .3180A .3350 +.0080 .3270 385 ---- .3210B .3005A .3005A .3160 +.0080 .3080 390 ---- .3020B .2830A .2830A .2980 +.0080 .2900 395 ---- .2845B .2670A .2670A .2810 +.0080 .2730 400 ---- .2675B .2515A .2515A .2645 +.0080 .2565 405 ---- .2515B .2370A .2370A .2490 +.0075 .2415 410 ---- .2365B .2235A .2235A .2340 +.0075 .2265 415 ---- .2220B .2105A .2105A .2205 +.0075 .2130 420 ---- .2085B .1980A .1980A .2070 +.0070 .2000 425 ---- .1955B .1865A .1865A .1945 +.0065 .1880 430 ---- .1835B .1755A .1755A .1830 +.0070 .1760 435 ---- .1720B .1650A .1650A .1720 +.0065 .1655 440 ---- .1610B ---- .1610B .1615 +.0065 .1550 445 ---- .1510B ---- .1510B .1515 +.0060 .1455 450 ---- .1415B ---- .1415B .1425 +.0060 .1365 455 ---- .1325B ---- .1325B .1335 +.0055 .1280 460 ---- .1240B ---- .1240B .1255 +.0055 .1200 465 ---- .1160B ---- .1160B .1180 +.0055 .1125 470 ---- .1085B ---- .1085B .1105 +.0050 .1055 475 ---- .1020B ---- .1020B .1040 +.0055 .0985 480 ---- .0955B ---- .0955B .0975 +.0050 .0925 485 ---- .0890B ---- .0890B .0920 +.0050 .0870 490 ---- .0835B ---- .0835B .0865 +.0050 .0815 495 ---- .0780B ---- .0780B .0810 +.0045 .0765 500 ---- .0730B ---- .0730B .0765 +.0050 .0715 505 ---- .0685B ---- .0685B .0720 +.0045 .0675 510 ---- .0640B ---- .0640B .0675 +.0040 .0635 515 ---- .0600B ---- .0600B .0640 +.0045 .0595 520 ---- ---- ---- ---- .0600 +.0040 .0560 525 ---- ---- ---- ---- .0565 +.0040 .0525 530 ---- ---- ---- ---- .0535 +.0040 .0495 535 ---- ---- ---- ---- .0505 +.0040 .0465 540 ---- ---- ---- ---- .0475 +.0035 .0440 545 ---- ---- ---- ---- .0450 +.0035 .0415 550 ---- ---- ---- ---- .0425 +.0035 .0390 555 ---- ---- ---- ---- .0400 +.0030 .0370 560 ---- ---- ---- ---- .0380 +.0035 .0345 565 ---- ---- ---- ---- .0355 +.0030 .0325 570 ---- ---- ---- ---- .0335 +.0025 .0310 575 ---- ---- ---- ---- .0320 +.0030 .0290 580 ---- ---- ---- ---- .0300 +.0025 .0275 600 ---- ---- ---- ---- .0240 +.0020 .0220 625 ---- ---- ---- ---- .0185 +.0020 .0165 650 ---- ---- ---- ---- .0145 +.0020 .0125 675 ---- ---- ---- ---- .0110 +.0015 .0095 700 ---- ---- ---- ---- .0090 +.0015 .0075 725 ---- ---- ---- ---- .0070 +.0010 .0060 750 ---- ---- ---- ---- .0055 +.0010 .0045 775 ---- ---- ---- ---- .0045 +.0010 .0035 800 ---- ---- ---- ---- .0035 +.0005 .0030 825 ---- ---- ---- ---- .0030 +.0005 .0025 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.4260 +.0095 3.4165 050 ---- ---- ---- ---- 3.1760 +.0095 3.1665 075 ---- ---- ---- ---- 2.9260 +.0095 2.9165 100 ---- ---- ---- ---- 2.6760 +.0095 2.6665 125 ---- ---- ---- ---- 2.4260 +.0095 2.4165 150 ---- ---- ---- ---- 2.1760 +.0095 2.1665 175 ---- ---- ---- ---- 1.9260 +.0095 1.9165 200 ---- ---- ---- ---- 1.6760 +.0095 1.6665 220 ---- ---- ---- ---- 1.4765 +.0090 1.4675 225 ---- ---- ---- ---- 1.4280 +.0085 1.4195 230 ---- ---- ---- ---- 1.3800 +.0080 1.3720 235 ---- ---- ---- ---- 1.3330 +.0080 1.3250 240 ---- ---- ---- ---- 1.2865 +.0075 1.2790 245 ---- ---- ---- ---- 1.2410 +.0075 1.2335 250 ---- ---- ---- ---- 1.1965 +.0075 1.1890 255 ---- ---- ---- ---- 1.1525 +.0075 1.1450 260 ---- ---- ---- ---- 1.1095 +.0075 1.1020 265 ---- ---- ---- ---- 1.0670 +.0070 1.0600 270 ---- ---- ---- ---- 1.0260 +.0075 1.0185 275 ---- ---- ---- ---- .9855 +.0075 .9780 280 ---- ---- ---- ---- .9455 +.0070 .9385 285 ---- ---- ---- ---- .9070 +.0075 .8995 290 ---- ---- ---- ---- .8690 +.0075 .8615 295 ---- ---- ---- ---- .8325 +.0080 .8245 300 ---- ---- ---- ---- .7965 +.0085 .7880 305 ---- ---- ---- ---- .7615 +.0085 .7530 310 ---- ---- ---- ---- .7275 +.0090 .7185 315 ---- ---- ---- ---- .6945 +.0090 .6855 320 ---- ---- ---- ---- .6625 +.0095 .6530 325 ---- ---- ---- ---- .6315 +.0095 .6220 330 ---- ---- ---- ---- .6015 +.0095 .5920 335 ---- ---- ---- ---- .5725 +.0095 .5630 340 ---- ---- ---- ---- .5445 +.0095 .5350 345 ---- ---- ---- ---- .5175 +.0095 .5080 350 ---- ---- ---- ---- .4920 +.0095 .4825 355 ---- ---- ---- ---- .4670 +.0095 .4575 360 ---- ---- ---- ---- .4430 +.0090 .4340 365 ---- ---- ---- ---- .4200 +.0085 .4115 370 ---- ---- ---- ---- .3980 +.0080 .3900 375 ---- ---- ---- ---- .3770 +.0075 .3695 380 ---- ---- ---- ---- .3570 +.0075 .3495 385 ---- ---- ---- ---- .3380 +.0070 .3310 390 ---- ---- ---- ---- .3200 +.0070 .3130 395 ---- ---- ---- ---- .3025 +.0065 .2960 400 ---- ---- ---- ---- .2860 +.0060 .2800 405 ---- ---- ---- ---- .2705 +.0060 .2645 410 ---- ---- ---- ---- .2555 +.0055 .2500 415 ---- ---- ---- ---- .2415 +.0050 .2365 420 ---- ---- ---- ---- .2280 +.0050 .2230 425 ---- ---- ---- ---- .2150 +.0045 .2105 430 ---- ---- ---- ---- .2030 +.0040 .1990 435 ---- ---- ---- ---- .1915 +.0040 .1875 440 ---- ---- ---- ---- .1810 +.0040 .1770 445 ---- ---- ---- ---- .1705 +.0035 .1670 450 ---- ---- ---- ---- .1610 +.0035 .1575 455 ---- ---- ---- ---- .1515 +.0030 .1485 460 ---- ---- ---- ---- .1430 +.0030 .1400 465 ---- ---- ---- ---- .1350 +.0035 .1315 470 ---- ---- ---- ---- .1270 +.0030 .1240 475 ---- ---- ---- ---- .1195 +.0025 .1170 480 ---- ---- ---- ---- .1130 +.0030 .1100 485 ---- ---- ---- ---- .1065 +.0030 .1035 490 ---- ---- ---- ---- .1000 +.0025 .0975 495 ---- ---- ---- ---- .0940 +.0020 .0920 500 ---- ---- ---- ---- .0885 +.0020 .0865 505 ---- ---- ---- ---- .0835 +.0020 .0815 510 ---- ---- ---- ---- .0785 +.0020 .0765 515 ---- ---- ---- ---- .0740 +.0020 .0720 520 ---- ---- ---- ---- .0695 +.0020 .0675 525 ---- ---- ---- ---- .0655 +.0020 .0635 530 ---- ---- ---- ---- .0615 +.0015 .0600 535 ---- ---- ---- ---- .0580 +.0015 .0565 540 ---- ---- ---- ---- .0545 +.0015 .0530 545 ---- ---- ---- ---- .0515 +.0015 .0500 550 ---- ---- ---- ---- .0485 +.0015 .0470 555 ---- ---- ---- ---- .0455 +.0015 .0440 560 ---- ---- ---- ---- .0430 +.0015 .0415 565 ---- ---- ---- ---- .0405 +.0015 .0390 570 ---- ---- ---- ---- .0380 +.0015 .0365 575 ---- ---- ---- ---- .0355 +.0010 .0345 580 ---- ---- ---- ---- .0335 +.0010 .0325 600 ---- ---- ---- ---- .0265 +.0010 .0255 625 ---- ---- ---- ---- .0195 +.0010 .0185 650 ---- ---- ---- ---- .0145 +.0010 .0135 675 ---- ---- ---- ---- .0105 +.0005 .0100 700 ---- ---- ---- ---- .0080 +.0005 .0075 725 ---- ---- ---- ---- .0060 +.0005 .0055 750 ---- ---- ---- ---- .0045 +.0005 .0040 775 ---- ---- ---- ---- .0035 +.0005 .0030 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0020 UNCH .0020 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.4205 +.0085 3.4120 050 ---- ---- ---- ---- 3.1705 +.0085 3.1620 075 ---- ---- ---- ---- 2.9205 +.0085 2.9120 100 ---- ---- ---- ---- 2.6705 +.0085 2.6620 125 ---- ---- ---- ---- 2.4205 +.0085 2.4120 150 ---- ---- ---- ---- 2.1705 +.0085 2.1620 175 ---- ---- ---- ---- 1.9205 +.0085 1.9120 200 ---- ---- ---- ---- 1.6705 +.0085 1.6620 220 ---- ---- ---- ---- 1.4740 +.0095 1.4645 225 ---- ---- ---- ---- 1.4270 +.0100 1.4170 230 ---- ---- ---- ---- 1.3805 +.0105 1.3700 235 ---- ---- ---- ---- 1.3345 +.0105 1.3240 240 ---- ---- ---- ---- 1.2895 +.0110 1.2785 245 ---- ---- ---- ---- 1.2455 +.0115 1.2340 250 ---- ---- ---- ---- 1.2020 +.0120 1.1900 255 ---- ---- ---- ---- 1.1590 +.0120 1.1470 260 ---- ---- ---- ---- 1.1170 +.0120 1.1050 265 ---- ---- ---- ---- 1.0760 +.0125 1.0635 270 ---- ---- ---- ---- 1.0355 +.0125 1.0230 275 ---- ---- ---- ---- .9960 +.0130 .9830 280 ---- ---- ---- ---- .9575 +.0135 .9440 285 ---- ---- ---- ---- .9195 +.0135 .9060 290 ---- ---- ---- ---- .8825 +.0135 .8690 295 ---- ---- ---- ---- .8465 +.0140 .8325 300 ---- ---- ---- ---- .8110 +.0140 .7970 305 ---- ---- ---- ---- .7765 +.0140 .7625 310 ---- ---- ---- ---- .7430 +.0140 .7290 315 ---- ---- ---- ---- .7105 +.0140 .6965 320 ---- ---- ---- ---- .6785 +.0135 .6650 325 ---- ---- ---- ---- .6480 +.0135 .6345 330 ---- ---- ---- ---- .6180 +.0135 .6045 335 ---- ---- ---- ---- .5890 +.0130 .5760 340 ---- ---- ---- ---- .5605 +.0115 .5490 345 ---- ---- ---- ---- .5335 +.0110 .5225 350 ---- ---- ---- ---- .5075 +.0105 .4970 355 ---- ---- ---- ---- .4825 +.0095 .4730 360 ---- ---- ---- ---- .4585 +.0090 .4495 365 ---- ---- ---- ---- .4350 +.0080 .4270 370 ---- ---- ---- ---- .4130 +.0070 .4060 375 ---- ---- ---- ---- .3920 +.0065 .3855 380 ---- ---- ---- ---- .3715 +.0055 .3660 385 ---- ---- ---- ---- .3525 +.0050 .3475 390 ---- ---- ---- ---- .3340 +.0045 .3295 395 ---- ---- ---- ---- .3170 +.0040 .3130 400 ---- ---- ---- ---- .3005 +.0040 .2965 405 ---- ---- ---- ---- .2845 +.0030 .2815 410 ---- ---- ---- ---- .2695 +.0030 .2665 415 ---- ---- ---- ---- .2555 +.0025 .2530 420 ---- ---- ---- ---- .2420 +.0025 .2395 425 ---- ---- ---- ---- .2295 +.0025 .2270 430 ---- ---- ---- ---- .2175 +.0025 .2150 435 ---- ---- ---- ---- .2060 +.0025 .2035 440 ---- ---- ---- ---- .1950 +.0025 .1925 445 ---- ---- ---- ---- .1850 +.0025 .1825 450 ---- ---- ---- ---- .1750 +.0025 .1725 1 455 ---- ---- ---- ---- .1660 +.0025 .1635 460 ---- ---- ---- ---- .1575 +.0030 .1545 465 ---- ---- ---- ---- .1490 +.0030 .1460 470 ---- ---- ---- ---- .1410 +.0030 .1380 475 ---- ---- ---- ---- .1335 +.0030 .1305 480 ---- ---- ---- ---- .1265 +.0030 .1235 485 ---- ---- ---- ---- .1200 +.0035 .1165 490 ---- ---- ---- ---- .1135 +.0030 .1105 495 ---- ---- ---- ---- .1075 +.0035 .1040 500 ---- ---- ---- ---- .1020 +.0035 .0985 505 ---- ---- ---- ---- .0965 +.0035 .0930 510 ---- ---- ---- ---- .0915 +.0035 .0880 515 ---- ---- ---- ---- .0865 +.0035 .0830 520 ---- ---- ---- ---- .0820 +.0035 .0785 525 ---- ---- ---- ---- .0780 +.0040 .0740 530 ---- ---- ---- ---- .0740 +.0040 .0700 535 ---- ---- ---- ---- .0700 +.0040 .0660 540 ---- ---- ---- ---- .0660 +.0035 .0625 545 ---- ---- ---- ---- .0630 +.0040 .0590 550 ---- ---- ---- ---- .0595 +.0040 .0555 555 ---- ---- ---- ---- .0565 +.0040 .0525 560 ---- ---- ---- ---- .0535 +.0040 .0495 565 ---- ---- ---- ---- .0505 +.0035 .0470 570 ---- ---- ---- ---- .0480 +.0035 .0445 575 ---- ---- ---- ---- .0455 +.0035 .0420 580 ---- ---- ---- ---- .0430 +.0035 .0395 600 ---- ---- ---- ---- .0350 +.0035 .0315 625 ---- ---- ---- ---- .0270 +.0035 .0235 650 ---- ---- ---- ---- .0210 +.0030 .0180 675 ---- ---- ---- ---- .0165 +.0030 .0135 700 ---- ---- ---- ---- .0130 +.0025 .0105 725 ---- ---- ---- ---- .0100 +.0020 .0080 750 ---- ---- ---- ---- .0080 +.0020 .0060 775 ---- ---- ---- ---- .0065 +.0020 .0045 800 ---- ---- ---- ---- .0050 +.0015 .0035 825 ---- ---- ---- ---- .0040 +.0015 .0025 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.4205 +.0085 3.4120 050 ---- ---- ---- ---- 3.1705 +.0085 3.1620 075 ---- ---- ---- ---- 2.9205 +.0085 2.9120 100 ---- ---- ---- ---- 2.6705 +.0085 2.6620 125 ---- ---- ---- ---- 2.4205 +.0085 2.4120 150 ---- ---- ---- ---- 2.1705 +.0085 2.1620 175 ---- ---- ---- ---- 1.9205 +.0085 1.9120 200 ---- ---- ---- ---- 1.6705 +.0085 1.6620 220 ---- ---- ---- ---- 1.4760 +.0100 1.4660 225 ---- ---- ---- ---- 1.4295 +.0105 1.4190 230 ---- ---- ---- ---- 1.3835 +.0105 1.3730 235 ---- ---- ---- ---- 1.3385 +.0110 1.3275 240 ---- ---- ---- ---- 1.2945 +.0115 1.2830 245 ---- ---- ---- ---- 1.2510 +.0120 1.2390 250 ---- ---- ---- ---- 1.2080 +.0120 1.1960 255 ---- ---- ---- ---- 1.1660 +.0125 1.1535 260 ---- ---- ---- ---- 1.1250 +.0130 1.1120 265 ---- ---- ---- ---- 1.0845 +.0130 1.0715 270 ---- ---- ---- ---- 1.0445 +.0130 1.0315 275 ---- ---- ---- ---- 1.0060 +.0135 .9925 280 ---- ---- ---- ---- .9680 +.0140 .9540 285 ---- ---- ---- ---- .9305 +.0135 .9170 290 ---- ---- ---- ---- .8945 +.0145 .8800 295 ---- ---- ---- ---- .8585 +.0140 .8445 300 ---- ---- ---- ---- .8240 +.0145 .8095 305 ---- ---- ---- ---- .7900 +.0145 .7755 310 ---- ---- ---- ---- .7570 +.0145 .7425 315 ---- ---- ---- ---- .7250 +.0145 .7105 320 ---- ---- ---- ---- .6940 +.0145 .6795 325 ---- ---- ---- ---- .6635 +.0140 .6495 330 ---- ---- ---- ---- .6340 +.0135 .6205 335 ---- ---- ---- ---- .6055 +.0130 .5925 340 ---- ---- ---- ---- .5775 +.0120 .5655 345 ---- ---- ---- ---- .5510 +.0115 .5395 350 ---- ---- ---- ---- .5250 +.0105 .5145 355 ---- ---- ---- ---- .5000 +.0095 .4905 360 ---- ---- ---- ---- .4760 +.0090 .4670 365 ---- ---- ---- ---- .4535 +.0085 .4450 370 ---- ---- ---- ---- .4315 +.0075 .4240 375 ---- ---- ---- ---- .4100 +.0065 .4035 380 ---- ---- ---- ---- .3900 +.0055 .3845 385 ---- ---- ---- ---- .3710 +.0050 .3660 390 ---- ---- ---- ---- .3525 +.0045 .3480 395 ---- ---- ---- ---- .3350 +.0040 .3310 400 ---- ---- ---- ---- .3185 +.0035 .3150 405 ---- ---- ---- ---- .3025 +.0030 .2995 410 ---- ---- ---- ---- .2875 +.0025 .2850 415 ---- ---- ---- ---- .2735 +.0025 .2710 420 ---- ---- ---- ---- .2595 +.0020 .2575 425 ---- ---- ---- ---- .2470 +.0025 .2445 430 ---- ---- ---- ---- .2345 +.0020 .2325 435 ---- ---- ---- ---- .2230 +.0020 .2210 440 ---- ---- ---- ---- .2120 +.0025 .2095 445 ---- ---- ---- ---- .2015 +.0025 .1990 450 ---- ---- ---- ---- .1915 +.0025 .1890 455 ---- ---- ---- ---- .1820 +.0025 .1795 460 ---- ---- ---- ---- .1730 +.0025 .1705 465 ---- ---- ---- ---- .1645 +.0030 .1615 470 ---- ---- ---- ---- .1560 +.0025 .1535 475 ---- ---- ---- ---- .1485 +.0030 .1455 480 ---- ---- ---- ---- .1410 +.0030 .1380 485 ---- ---- ---- ---- .1340 +.0030 .1310 490 ---- ---- ---- ---- .1275 +.0030 .1245 495 ---- ---- ---- ---- .1215 +.0035 .1180 500 ---- ---- ---- ---- .1155 +.0035 .1120 505 ---- ---- ---- ---- .1095 +.0035 .1060 510 ---- ---- ---- ---- .1040 +.0035 .1005 515 ---- ---- ---- ---- .0990 +.0035 .0955 520 ---- ---- ---- ---- .0940 +.0035 .0905 525 ---- ---- ---- ---- .0895 +.0035 .0860 530 ---- ---- ---- ---- .0850 +.0035 .0815 535 ---- ---- ---- ---- .0810 +.0040 .0770 540 ---- ---- ---- ---- .0770 +.0040 .0730 545 ---- ---- ---- ---- .0735 +.0040 .0695 550 ---- ---- ---- ---- .0695 +.0040 .0655 555 ---- ---- ---- ---- .0665 +.0040 .0625 560 ---- ---- ---- ---- .0630 +.0040 .0590 565 ---- ---- ---- ---- .0600 +.0040 .0560 570 ---- ---- ---- ---- .0570 +.0040 .0530 575 ---- ---- ---- ---- .0545 +.0040 .0505 580 ---- ---- ---- ---- .0520 +.0040 .0480 600 ---- ---- ---- ---- .0425 +.0040 .0385 625 ---- ---- ---- ---- .0335 +.0040 .0295 650 ---- ---- ---- ---- .0265 +.0035 .0230 675 ---- ---- ---- ---- .0210 +.0035 .0175 700 ---- ---- ---- ---- .0165 +.0030 .0135 725 ---- ---- ---- ---- .0135 +.0030 .0105 750 ---- ---- ---- ---- .0110 +.0025 .0085 775 ---- ---- ---- ---- .0090 +.0025 .0065 800 ---- ---- ---- ---- .0070 +.0020 .0050 825 ---- ---- ---- ---- .0060 +.0020 .0040 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.4205 +.0085 3.4120 050 ---- ---- ---- ---- 3.1705 +.0085 3.1620 075 ---- ---- ---- ---- 2.9205 +.0085 2.9120 100 ---- ---- ---- ---- 2.6705 +.0085 2.6620 125 ---- ---- ---- ---- 2.4205 +.0085 2.4120 150 ---- ---- ---- ---- 2.1705 +.0085 2.1620 175 ---- ---- ---- ---- 1.9205 +.0085 1.9120 200 ---- ---- ---- ---- 1.6705 +.0085 1.6620 220 ---- ---- ---- ---- 1.4785 +.0100 1.4685 225 ---- ---- ---- ---- 1.4325 +.0105 1.4220 230 ---- ---- ---- ---- 1.3875 +.0110 1.3765 235 ---- ---- ---- ---- 1.3430 +.0110 1.3320 240 ---- ---- ---- ---- 1.2995 +.0115 1.2880 245 ---- ---- ---- ---- 1.2565 +.0120 1.2445 250 ---- ---- ---- ---- 1.2145 +.0120 1.2025 255 ---- ---- ---- ---- 1.1735 +.0130 1.1605 260 ---- ---- ---- ---- 1.1330 +.0130 1.1200 265 ---- ---- ---- ---- 1.0930 +.0130 1.0800 270 ---- ---- ---- ---- 1.0540 +.0135 1.0405 275 ---- ---- ---- ---- 1.0160 +.0140 1.0020 280 ---- ---- ---- ---- .9785 +.0140 .9645 285 ---- ---- ---- ---- .9420 +.0140 .9280 290 ---- ---- ---- ---- .9065 +.0145 .8920 295 ---- ---- ---- ---- .8715 +.0145 .8570 300 ---- ---- ---- ---- .8375 +.0150 .8225 305 ---- ---- ---- ---- .8040 +.0150 .7890 310 ---- ---- ---- ---- .7715 +.0145 .7570 315 ---- ---- ---- ---- .7400 +.0145 .7255 320 ---- ---- ---- ---- .7095 +.0150 .6945 325 ---- ---- ---- ---- .6795 +.0145 .6650 330 ---- ---- ---- ---- .6505 +.0140 .6365 335 ---- ---- ---- ---- .6220 +.0130 .6090 340 ---- ---- ---- ---- .5950 +.0130 .5820 345 ---- ---- ---- ---- .5685 +.0120 .5565 350 ---- ---- ---- ---- .5430 +.0115 .5315 5 355 ---- ---- ---- ---- .5180 +.0100 .5080 360 ---- ---- ---- ---- .4945 +.0095 .4850 365 ---- ---- ---- ---- .4715 +.0085 .4630 370 ---- ---- ---- ---- .4495 +.0075 .4420 375 ---- ---- ---- ---- .4285 +.0065 .4220 380 ---- ---- ---- ---- .4085 +.0055 .4030 385 ---- ---- ---- ---- .3895 +.0050 .3845 390 ---- ---- ---- ---- .3710 +.0045 .3665 395 ---- ---- ---- ---- .3535 +.0035 .3500 400 ---- ---- ---- ---- .3370 +.0035 .3335 405 ---- ---- ---- ---- .3210 +.0030 .3180 410 ---- ---- ---- ---- .3055 +.0020 .3035 415 ---- ---- ---- ---- .2910 +.0020 .2890 420 ---- ---- ---- ---- .2775 +.0020 .2755 425 ---- ---- ---- ---- .2640 +.0015 .2625 430 ---- ---- ---- ---- .2520 +.0015 .2505 435 ---- ---- ---- ---- .2400 +.0015 .2385 440 ---- ---- ---- ---- .2285 +.0015 .2270 445 ---- ---- ---- ---- .2180 +.0015 .2165 450 ---- ---- ---- ---- .2075 +.0015 .2060 455 ---- ---- ---- ---- .1980 +.0015 .1965 460 ---- ---- ---- ---- .1885 +.0015 .1870 465 ---- ---- ---- ---- .1800 +.0020 .1780 1 470 ---- ---- ---- ---- .1715 +.0020 .1695 475 ---- ---- ---- ---- .1635 +.0020 .1615 480 ---- ---- ---- ---- .1560 +.0025 .1535 485 ---- ---- ---- ---- .1485 +.0025 .1460 490 ---- ---- ---- ---- .1415 +.0025 .1390 495 ---- ---- ---- ---- .1350 +.0025 .1325 500 ---- ---- ---- ---- .1290 +.0030 .1260 505 ---- ---- ---- ---- .1230 +.0030 .1200 510 ---- ---- ---- ---- .1170 +.0030 .1140 515 ---- ---- ---- ---- .1120 +.0035 .1085 520 ---- ---- ---- ---- .1065 +.0030 .1035 525 ---- ---- ---- ---- .1015 +.0030 .0985 530 ---- ---- ---- ---- .0970 +.0035 .0935 535 ---- ---- ---- ---- .0925 +.0035 .0890 540 ---- ---- ---- ---- .0885 +.0040 .0845 545 ---- ---- ---- ---- .0845 +.0040 .0805 550 ---- ---- ---- ---- .0805 +.0040 .0765 555 ---- ---- ---- ---- .0770 +.0040 .0730 560 ---- ---- ---- ---- .0735 +.0040 .0695 565 ---- ---- ---- ---- .0700 +.0040 .0660 570 ---- ---- ---- ---- .0670 +.0040 .0630 575 ---- ---- ---- ---- .0640 +.0040 .0600 580 ---- ---- ---- ---- .0610 +.0040 .0570 600 ---- ---- ---- ---- .0510 +.0040 .0470 625 ---- ---- ---- ---- .0405 +.0040 .0365 650 ---- ---- ---- ---- .0325 +.0040 .0285 675 ---- ---- ---- ---- .0265 +.0040 .0225 700 ---- ---- ---- ---- .0215 +.0035 .0180 2 725 ---- ---- ---- ---- .0175 +.0035 .0140 750 ---- ---- ---- ---- .0140 +.0030 .0110 775 ---- ---- ---- ---- .0115 +.0025 .0090 800 ---- ---- ---- ---- .0095 +.0025 .0070 825 ---- ---- ---- ---- .0080 +.0025 .0055 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.4170 +.0085 3.4085 050 ---- ---- ---- ---- 3.1670 +.0085 3.1585 075 ---- ---- ---- ---- 2.9170 +.0085 2.9085 100 ---- ---- ---- ---- 2.6670 +.0085 2.6585 125 ---- ---- ---- ---- 2.4170 +.0085 2.4085 150 ---- ---- ---- ---- 2.1670 +.0085 2.1585 175 ---- ---- ---- ---- 1.9170 +.0085 1.9085 200 ---- ---- ---- ---- 1.6675 +.0090 1.6585 220 ---- ---- ---- ---- 1.4770 +.0095 1.4675 225 ---- ---- ---- ---- 1.4315 +.0100 1.4215 230 ---- ---- ---- ---- 1.3870 +.0105 1.3765 235 ---- ---- ---- ---- 1.3430 +.0105 1.3325 240 ---- ---- ---- ---- 1.3000 +.0110 1.2890 245 ---- ---- ---- ---- 1.2575 +.0110 1.2465 250 ---- ---- ---- ---- 1.2160 +.0110 1.2050 255 ---- ---- ---- ---- 1.1755 +.0115 1.1640 260 ---- ---- ---- ---- 1.1355 +.0115 1.1240 265 ---- ---- ---- ---- 1.0965 +.0120 1.0845 270 ---- ---- ---- ---- 1.0580 +.0120 1.0460 275 ---- ---- ---- ---- 1.0205 +.0125 1.0080 280 ---- ---- ---- ---- .9840 +.0130 .9710 285 ---- ---- ---- ---- .9480 +.0130 .9350 290 ---- ---- ---- ---- .9130 +.0135 .8995 295 ---- ---- ---- ---- .8785 +.0135 .8650 300 ---- ---- ---- ---- .8450 +.0135 .8315 305 ---- ---- ---- ---- .8125 +.0140 .7985 310 ---- ---- ---- ---- .7805 +.0140 .7665 315 ---- ---- ---- ---- .7495 +.0140 .7355 320 ---- ---- ---- ---- .7190 +.0135 .7055 325 ---- ---- ---- ---- .6900 +.0140 .6760 330 ---- ---- ---- ---- .6610 +.0130 .6480 335 ---- ---- ---- ---- .6335 +.0130 .6205 340 ---- ---- ---- ---- .6065 +.0120 .5945 345 ---- ---- ---- ---- .5805 +.0115 .5690 350 ---- ---- ---- ---- .5555 +.0110 .5445 15 355 ---- ---- ---- ---- .5315 +.0105 .5210 360 ---- ---- ---- ---- .5080 +.0095 .4985 365 ---- ---- ---- ---- .4855 +.0085 .4770 370 ---- ---- ---- ---- .4640 +.0080 .4560 375 ---- ---- ---- ---- .4430 +.0070 .4360 380 ---- ---- ---- ---- .4235 +.0065 .4170 385 ---- ---- ---- ---- .4045 +.0060 .3985 390 ---- ---- ---- ---- .3860 +.0050 .3810 395 ---- ---- ---- ---- .3685 +.0040 .3645 400 ---- ---- ---- ---- .3520 +.0040 .3480 405 ---- ---- ---- ---- .3360 +.0035 .3325 410 ---- ---- ---- ---- .3210 +.0030 .3180 415 ---- ---- ---- ---- .3065 +.0030 .3035 420 ---- ---- ---- ---- .2925 +.0025 .2900 425 ---- ---- ---- ---- .2795 +.0025 .2770 430 ---- ---- ---- ---- .2670 +.0025 .2645 435 ---- ---- ---- ---- .2550 +.0020 .2530 440 ---- ---- ---- ---- .2435 +.0020 .2415 445 ---- ---- ---- ---- .2325 +.0020 .2305 450 ---- ---- ---- ---- .2220 +.0020 .2200 455 ---- ---- ---- ---- .2125 +.0025 .2100 460 ---- ---- ---- ---- .2030 +.0025 .2005 465 ---- ---- ---- ---- .1940 +.0025 .1915 470 ---- ---- ---- ---- .1855 +.0030 .1825 475 ---- ---- ---- ---- .1770 +.0030 .1740 480 ---- ---- ---- ---- .1695 +.0030 .1665 485 ---- ---- ---- ---- .1620 +.0035 .1585 490 ---- ---- ---- ---- .1550 +.0035 .1515 495 ---- ---- ---- ---- .1480 +.0035 .1445 500 ---- ---- ---- ---- .1415 +.0035 .1380 45 505 ---- ---- ---- ---- .1355 +.0040 .1315 510 ---- ---- ---- ---- .1295 +.0040 .1255 515 ---- ---- ---- ---- .1240 +.0045 .1195 520 ---- ---- ---- ---- .1185 +.0045 .1140 525 ---- ---- ---- ---- .1135 +.0045 .1090 530 ---- ---- ---- ---- .1085 +.0045 .1040 535 ---- ---- ---- ---- .1040 +.0050 .0990 540 ---- ---- ---- ---- .0995 +.0050 .0945 545 ---- ---- ---- ---- .0950 +.0045 .0905 550 ---- ---- ---- ---- .0910 +.0050 .0860 555 ---- ---- ---- ---- .0870 +.0050 .0820 560 ---- ---- ---- ---- .0835 +.0050 .0785 565 ---- ---- ---- ---- .0800 +.0050 .0750 570 ---- ---- ---- ---- .0765 +.0050 .0715 575 ---- ---- ---- ---- .0735 +.0055 .0680 600 ---- ---- ---- ---- .0595 +.0055 .0540 625 ---- ---- ---- ---- .0480 +.0050 .0430 650 ---- ---- ---- ---- .0390 +.0050 .0340 675 ---- ---- ---- ---- .0320 +.0045 .0275 700 ---- ---- ---- ---- .0265 +.0045 .0220 725 ---- ---- ---- ---- .0220 +.0045 .0175 750 ---- ---- ---- ---- .0180 +.0040 .0140 775 ---- ---- ---- ---- .0150 +.0035 .0115 800 ---- ---- ---- ---- .0130 +.0040 .0090 825 ---- ---- ---- ---- .0110 +.0035 .0075 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.4170 +.0085 3.4085 050 ---- ---- ---- ---- 3.1670 +.0085 3.1585 075 ---- ---- ---- ---- 2.9170 +.0085 2.9085 100 ---- ---- ---- ---- 2.6670 +.0085 2.6585 125 ---- ---- ---- ---- 2.4170 +.0085 2.4085 150 ---- ---- ---- ---- 2.1670 +.0085 2.1585 175 ---- ---- ---- ---- 1.9170 +.0085 1.9085 200 ---- ---- ---- ---- 1.6680 +.0090 1.6590 220 ---- ---- ---- ---- 1.4800 +.0100 1.4700 225 ---- ---- ---- ---- 1.4355 +.0105 1.4250 230 ---- ---- ---- ---- 1.3915 +.0110 1.3805 235 ---- ---- ---- ---- 1.3480 +.0110 1.3370 240 ---- ---- ---- ---- 1.3055 +.0115 1.2940 245 ---- ---- ---- ---- 1.2640 +.0120 1.2520 250 ---- ---- ---- ---- 1.2230 +.0120 1.2110 255 ---- ---- ---- ---- 1.1830 +.0125 1.1705 260 ---- ---- ---- ---- 1.1440 +.0130 1.1310 265 ---- ---- ---- ---- 1.1055 +.0135 1.0920 270 ---- ---- ---- ---- 1.0675 +.0135 1.0540 275 ---- ---- ---- ---- 1.0305 +.0135 1.0170 280 ---- ---- ---- ---- .9945 +.0140 .9805 285 ---- ---- ---- ---- .9590 +.0140 .9450 290 ---- ---- ---- ---- .9245 +.0145 .9100 295 ---- ---- ---- ---- .8910 +.0150 .8760 300 ---- ---- ---- ---- .8580 +.0155 .8425 305 ---- ---- ---- ---- .8255 +.0150 .8105 310 ---- ---- ---- ---- .7945 +.0155 .7790 315 ---- ---- ---- ---- .7635 +.0155 .7480 320 ---- ---- ---- ---- .7340 +.0155 .7185 325 ---- ---- ---- ---- .7050 +.0155 .6895 330 ---- ---- ---- ---- .6765 +.0145 .6620 335 ---- ---- ---- ---- .6495 +.0145 .6350 340 ---- ---- ---- ---- .6230 +.0140 .6090 345 ---- ---- ---- ---- .5970 +.0130 .5840 350 ---- ---- ---- ---- .5720 +.0125 .5595 355 ---- ---- ---- ---- .5480 +.0115 .5365 360 ---- ---- ---- ---- .5250 +.0110 .5140 365 ---- ---- ---- ---- .5025 +.0100 .4925 370 ---- ---- ---- ---- .4815 +.0095 .4720 375 ---- ---- ---- ---- .4605 +.0085 .4520 380 ---- ---- ---- ---- .4410 +.0080 .4330 385 ---- ---- ---- ---- .4220 +.0075 .4145 390 ---- ---- ---- ---- .4035 +.0065 .3970 395 ---- ---- ---- ---- .3860 +.0055 .3805 400 ---- ---- ---- ---- .3695 +.0055 .3640 405 ---- ---- ---- ---- .3535 +.0050 .3485 410 ---- ---- ---- ---- .3385 +.0045 .3340 415 ---- ---- ---- ---- .3235 +.0040 .3195 420 ---- ---- ---- ---- .3095 +.0035 .3060 425 ---- ---- ---- ---- .2965 +.0035 .2930 430 ---- ---- ---- ---- .2835 +.0030 .2805 435 ---- ---- ---- ---- .2715 +.0030 .2685 440 ---- ---- ---- ---- .2600 +.0035 .2565 445 ---- ---- ---- ---- .2490 +.0035 .2455 450 ---- ---- ---- ---- .2385 +.0035 .2350 455 ---- ---- ---- ---- .2280 +.0030 .2250 460 ---- ---- ---- ---- .2185 +.0035 .2150 465 ---- ---- ---- ---- .2095 +.0035 .2060 470 ---- ---- ---- ---- .2005 +.0035 .1970 475 ---- ---- ---- ---- .1920 +.0035 .1885 480 ---- ---- ---- ---- .1840 +.0040 .1800 485 ---- ---- ---- ---- .1765 +.0045 .1720 490 ---- ---- ---- ---- .1690 +.0045 .1645 495 ---- ---- ---- ---- .1620 +.0045 .1575 500 ---- ---- ---- ---- .1555 +.0050 .1505 505 ---- ---- ---- ---- .1490 +.0050 .1440 510 ---- ---- ---- ---- .1430 +.0050 .1380 515 ---- ---- ---- ---- .1370 +.0050 .1320 520 ---- ---- ---- ---- .1315 +.0055 .1260 525 ---- ---- ---- ---- .1260 +.0055 .1205 530 ---- ---- ---- ---- .1210 +.0055 .1155 535 ---- ---- ---- ---- .1160 +.0055 .1105 540 ---- ---- ---- ---- .1115 +.0060 .1055 545 ---- ---- ---- ---- .1070 +.0060 .1010 550 ---- ---- ---- ---- .1025 +.0060 .0965 555 ---- ---- ---- ---- .0985 +.0060 .0925 560 ---- ---- ---- ---- .0945 +.0060 .0885 565 ---- ---- ---- ---- .0905 +.0060 .0845 570 ---- ---- ---- ---- .0870 +.0060 .0810 575 ---- ---- ---- ---- .0835 +.0060 .0775 600 ---- ---- ---- ---- .0685 +.0065 .0620 625 ---- ---- ---- ---- .0560 +.0060 .0500 650 ---- ---- ---- ---- .0465 +.0060 .0405 675 ---- ---- ---- ---- .0385 +.0060 .0325 700 ---- ---- ---- ---- .0320 +.0055 .0265 725 ---- ---- ---- ---- .0270 +.0055 .0215 750 ---- ---- ---- ---- .0225 +.0050 .0175 775 ---- ---- ---- ---- .0190 +.0045 .0145 800 ---- ---- ---- ---- .0160 +.0040 .0120 825 ---- ---- ---- ---- .0140 +.0045 .0095 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.4170 +.0085 3.4085 050 ---- ---- ---- ---- 3.1670 +.0085 3.1585 075 ---- ---- ---- ---- 2.9170 +.0085 2.9085 100 ---- ---- ---- ---- 2.6670 +.0085 2.6585 125 ---- ---- ---- ---- 2.4170 +.0085 2.4085 150 ---- ---- ---- ---- 2.1670 +.0085 2.1585 175 ---- ---- ---- ---- 1.9170 +.0085 1.9085 200 ---- ---- ---- ---- 1.6685 +.0090 1.6595 220 ---- ---- ---- ---- 1.4830 +.0100 1.4730 225 ---- ---- ---- ---- 1.4390 +.0105 1.4285 230 ---- ---- ---- ---- 1.3955 +.0110 1.3845 235 ---- ---- ---- ---- 1.3525 +.0110 1.3415 240 ---- ---- ---- ---- 1.3110 +.0115 1.2995 245 ---- ---- ---- ---- 1.2700 +.0120 1.2580 250 ---- ---- ---- ---- 1.2295 +.0120 1.2175 255 ---- ---- ---- ---- 1.1905 +.0130 1.1775 260 ---- ---- ---- ---- 1.1515 +.0130 1.1385 265 ---- ---- ---- ---- 1.1140 +.0135 1.1005 270 ---- ---- ---- ---- 1.0770 +.0140 1.0630 275 ---- ---- ---- ---- 1.0405 +.0145 1.0260 280 ---- ---- ---- ---- 1.0050 +.0145 .9905 285 ---- ---- ---- ---- .9705 +.0155 .9550 290 ---- ---- ---- ---- .9365 +.0155 .9210 295 ---- ---- ---- ---- .9035 +.0160 .8875 300 ---- ---- ---- ---- .8710 +.0165 .8545 305 ---- ---- ---- ---- .8395 +.0170 .8225 310 ---- ---- ---- ---- .8085 +.0170 .7915 315 ---- ---- ---- ---- .7785 +.0170 .7615 320 ---- ---- ---- ---- .7495 +.0175 .7320 325 ---- ---- ---- ---- .7210 +.0175 .7035 330 ---- ---- ---- ---- .6935 +.0175 .6760 335 ---- ---- ---- ---- .6665 +.0170 .6495 340 ---- ---- ---- ---- .6405 +.0170 .6235 345 ---- ---- ---- ---- .6150 +.0160 .5990 350 ---- ---- ---- ---- .5905 +.0155 .5750 355 ---- ---- ---- ---- .5670 +.0150 .5520 360 ---- ---- ---- ---- .5440 +.0145 .5295 365 ---- ---- ---- ---- .5220 +.0135 .5085 370 ---- ---- ---- ---- .5005 +.0125 .4880 375 ---- ---- ---- ---- .4805 +.0125 .4680 380 ---- ---- ---- ---- .4605 +.0115 .4490 385 ---- ---- ---- ---- .4415 +.0105 .4310 390 ---- ---- ---- ---- .4235 +.0100 .4135 395 ---- ---- ---- ---- .4060 +.0095 .3965 400 ---- ---- ---- ---- .3895 +.0090 .3805 405 ---- ---- ---- ---- .3735 +.0085 .3650 410 ---- ---- ---- ---- .3580 +.0075 .3505 415 ---- ---- ---- ---- .3430 +.0070 .3360 420 ---- ---- ---- ---- .3290 +.0065 .3225 425 ---- ---- ---- ---- .3155 +.0065 .3090 430 ---- ---- ---- ---- .3025 +.0060 .2965 435 ---- ---- ---- ---- .2900 +.0055 .2845 440 ---- ---- ---- ---- .2785 +.0060 .2725 445 ---- ---- ---- ---- .2670 +.0055 .2615 450 ---- ---- ---- ---- .2560 +.0055 .2505 455 ---- ---- ---- ---- .2455 +.0050 .2405 460 ---- ---- ---- ---- .2355 +.0050 .2305 465 ---- ---- ---- ---- .2260 +.0050 .2210 470 ---- ---- ---- ---- .2170 +.0055 .2115 475 ---- ---- ---- ---- .2085 +.0055 .2030 480 ---- ---- ---- ---- .2000 +.0055 .1945 485 ---- ---- ---- ---- .1920 +.0055 .1865 490 ---- ---- ---- ---- .1845 +.0055 .1790 495 ---- ---- ---- ---- .1770 +.0055 .1715 500 ---- ---- ---- ---- .1700 +.0055 .1645 505 ---- ---- ---- ---- .1630 +.0055 .1575 510 ---- ---- ---- ---- .1570 +.0060 .1510 515 ---- ---- ---- ---- .1505 +.0060 .1445 520 ---- ---- ---- ---- .1445 +.0060 .1385 525 ---- ---- ---- ---- .1390 +.0060 .1330 530 ---- ---- ---- ---- .1335 +.0060 .1275 535 ---- ---- ---- ---- .1280 +.0055 .1225 540 ---- ---- ---- ---- .1230 +.0060 .1170 545 ---- ---- ---- ---- .1185 +.0060 .1125 550 ---- ---- ---- ---- .1140 +.0060 .1080 555 ---- ---- ---- ---- .1095 +.0060 .1035 575 ---- ---- ---- ---- .0935 +.0060 .0875 600 ---- ---- ---- ---- .0770 +.0060 .0710 625 ---- ---- ---- ---- .0635 +.0055 .0580 650 ---- ---- ---- ---- .0525 +.0055 .0470 675 ---- ---- ---- ---- .0440 +.0055 .0385 700 ---- ---- ---- ---- .0365 +.0050 .0315 725 ---- ---- ---- ---- .0305 +.0045 .0260 750 ---- ---- ---- ---- .0260 +.0045 .0215 775 ---- ---- ---- ---- .0220 +.0040 .0180 800 ---- ---- ---- ---- .0185 +.0035 .0150 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.4175 +.0085 3.4090 050 ---- ---- ---- ---- 3.1675 +.0085 3.1590 075 ---- ---- ---- ---- 2.9175 +.0085 2.9090 100 ---- ---- ---- ---- 2.6675 +.0085 2.6590 125 ---- ---- ---- ---- 2.4175 +.0085 2.4090 150 ---- ---- ---- ---- 2.1675 +.0085 2.1590 175 ---- ---- ---- ---- 1.9175 +.0085 1.9090 200 ---- ---- ---- ---- 1.6695 +.0085 1.6610 225 ---- ---- ---- ---- 1.4400 +.0080 1.4320 230 ---- ---- ---- ---- 1.3965 +.0075 1.3890 235 ---- ---- ---- ---- 1.3540 +.0075 1.3465 240 ---- ---- ---- ---- 1.3125 +.0080 1.3045 245 ---- ---- ---- ---- 1.2710 +.0075 1.2635 250 ---- ---- ---- ---- 1.2310 +.0075 1.2235 255 ---- ---- ---- ---- 1.1915 +.0075 1.1840 260 ---- ---- ---- ---- 1.1530 +.0075 1.1455 265 ---- ---- ---- ---- 1.1150 +.0070 1.1080 270 ---- ---- ---- ---- 1.0780 +.0070 1.0710 275 ---- ---- ---- ---- 1.0415 +.0070 1.0345 280 ---- ---- ---- ---- 1.0060 +.0070 .9990 285 ---- ---- ---- ---- .9710 +.0065 .9645 290 ---- ---- ---- ---- .9370 +.0065 .9305 295 ---- ---- ---- ---- .9035 +.0060 .8975 300 ---- ---- ---- ---- .8710 +.0060 .8650 305 ---- ---- ---- ---- .8395 +.0060 .8335 310 ---- ---- ---- ---- .8085 +.0060 .8025 315 ---- ---- ---- ---- .7785 +.0060 .7725 320 ---- ---- ---- ---- .7495 +.0060 .7435 325 ---- ---- ---- ---- .7210 +.0055 .7155 330 ---- ---- ---- ---- .6935 +.0055 .6880 335 ---- ---- ---- ---- .6670 +.0050 .6620 340 ---- ---- ---- ---- .6415 +.0050 .6365 345 ---- ---- ---- ---- .6170 +.0050 .6120 350 ---- ---- ---- ---- .5930 +.0050 .5880 355 ---- ---- ---- ---- .5700 +.0050 .5650 360 ---- ---- ---- ---- .5480 +.0050 .5430 365 ---- ---- ---- ---- .5265 +.0045 .5220 370 ---- ---- ---- ---- .5060 +.0045 .5015 375 ---- ---- ---- ---- .4860 +.0040 .4820 380 ---- ---- ---- ---- .4670 +.0040 .4630 385 ---- ---- ---- ---- .4490 +.0040 .4450 390 ---- ---- ---- ---- .4315 +.0040 .4275 395 ---- ---- ---- ---- .4145 +.0035 .4110 400 ---- ---- ---- ---- .3985 +.0040 .3945 405 ---- ---- ---- ---- .3825 +.0035 .3790 410 ---- ---- ---- ---- .3675 +.0030 .3645 415 ---- ---- ---- ---- .3535 +.0035 .3500 420 ---- ---- ---- ---- .3395 +.0030 .3365 425 ---- ---- ---- ---- .3260 +.0030 .3230 430 ---- ---- ---- ---- .3130 +.0025 .3105 435 ---- ---- ---- ---- .3010 +.0030 .2980 440 ---- ---- ---- ---- .2890 +.0025 .2865 445 ---- ---- ---- ---- .2775 +.0025 .2750 450 ---- ---- ---- ---- .2665 +.0025 .2640 455 ---- ---- ---- ---- .2560 +.0025 .2535 460 ---- ---- ---- ---- .2460 +.0025 .2435 465 ---- ---- ---- ---- .2360 +.0020 .2340 470 ---- ---- ---- ---- .2270 +.0025 .2245 475 ---- ---- ---- ---- .2180 +.0025 .2155 480 ---- ---- ---- ---- .2090 +.0020 .2070 485 ---- ---- ---- ---- .2010 +.0020 .1990 490 ---- ---- ---- ---- .1930 +.0020 .1910 495 ---- ---- ---- ---- .1850 +.0015 .1835 500 ---- ---- ---- ---- .1780 +.0020 .1760 505 ---- ---- ---- ---- .1710 +.0020 .1690 510 ---- ---- ---- ---- .1640 +.0015 .1625 515 ---- ---- ---- ---- .1575 +.0015 .1560 520 ---- ---- ---- ---- .1515 +.0015 .1500 525 ---- ---- ---- ---- .1455 +.0015 .1440 530 ---- ---- ---- ---- .1395 +.0015 .1380 535 ---- ---- ---- ---- .1340 +.0015 .1325 540 ---- ---- ---- ---- .1290 +.0015 .1275 545 ---- ---- ---- ---- .1240 +.0015 .1225 550 ---- ---- ---- ---- .1190 +.0015 .1175 555 ---- ---- ---- ---- .1140 +.0010 .1130 575 ---- ---- ---- ---- .0975 +.0010 .0965 600 ---- ---- ---- ---- .0800 +.0010 .0790 625 ---- ---- ---- ---- .0655 +.0005 .0650 650 ---- ---- ---- ---- .0540 +.0005 .0535 675 ---- ---- ---- ---- .0445 +.0005 .0440 700 ---- ---- ---- ---- .0370 +.0005 .0365 725 ---- ---- ---- ---- .0310 +.0005 .0305 750 ---- ---- ---- ---- .0255 UNCH .0255 775 ---- ---- ---- ---- .0215 +.0005 .0210 800 ---- ---- ---- ---- .0180 UNCH .0180 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.4175 +.0085 3.4090 050 ---- ---- ---- ---- 3.1675 +.0085 3.1590 075 ---- ---- ---- ---- 2.9175 +.0085 2.9090 100 ---- ---- ---- ---- 2.6675 +.0085 2.6590 125 ---- ---- ---- ---- 2.4175 +.0085 2.4090 150 ---- ---- ---- ---- 2.1675 +.0085 2.1590 175 ---- ---- ---- ---- 1.9175 +.0085 1.9090 200 ---- ---- ---- ---- 1.6705 +.0080 1.6625 225 ---- ---- ---- ---- 1.4435 +.0075 1.4360 230 ---- ---- ---- ---- 1.4010 +.0080 1.3930 235 ---- ---- ---- ---- 1.3590 +.0080 1.3510 240 ---- ---- ---- ---- 1.3175 +.0075 1.3100 245 ---- ---- ---- ---- 1.2770 +.0075 1.2695 250 ---- ---- ---- ---- 1.2375 +.0075 1.2300 255 ---- ---- ---- ---- 1.1985 +.0075 1.1910 260 ---- ---- ---- ---- 1.1600 +.0070 1.1530 265 ---- ---- ---- ---- 1.1225 +.0070 1.1155 270 ---- ---- ---- ---- 1.0860 +.0070 1.0790 275 ---- ---- ---- ---- 1.0500 +.0065 1.0435 280 ---- ---- ---- ---- 1.0150 +.0065 1.0085 285 ---- ---- ---- ---- .9805 +.0065 .9740 290 ---- ---- ---- ---- .9470 +.0065 .9405 295 ---- ---- ---- ---- .9140 +.0060 .9080 300 ---- ---- ---- ---- .8820 +.0060 .8760 305 ---- ---- ---- ---- .8505 +.0060 .8445 310 ---- ---- ---- ---- .8200 +.0060 .8140 315 ---- ---- ---- ---- .7905 +.0060 .7845 320 ---- ---- ---- ---- .7615 +.0055 .7560 325 ---- ---- ---- ---- .7335 +.0055 .7280 330 ---- ---- ---- ---- .7065 +.0055 .7010 335 ---- ---- ---- ---- .6800 +.0050 .6750 340 ---- ---- ---- ---- .6550 +.0055 .6495 345 ---- ---- ---- ---- .6305 +.0050 .6255 350 ---- ---- ---- ---- .6065 +.0045 .6020 355 ---- ---- ---- ---- .5840 +.0050 .5790 360 ---- ---- ---- ---- .5620 +.0045 .5575 365 ---- ---- ---- ---- .5410 +.0045 .5365 370 ---- ---- ---- ---- .5205 +.0045 .5160 375 ---- ---- ---- ---- .5010 +.0045 .4965 380 ---- ---- ---- ---- .4820 +.0040 .4780 385 ---- ---- ---- ---- .4635 +.0040 .4595 390 ---- ---- ---- ---- .4460 +.0035 .4425 395 ---- ---- ---- ---- .4295 +.0040 .4255 400 ---- ---- ---- ---- .4130 +.0035 .4095 405 ---- ---- ---- ---- .3975 +.0035 .3940 410 ---- ---- ---- ---- .3825 +.0035 .3790 415 ---- ---- ---- ---- .3680 +.0030 .3650 420 ---- ---- ---- ---- .3545 +.0035 .3510 425 ---- ---- ---- ---- .3410 +.0030 .3380 430 ---- ---- ---- ---- .3280 +.0030 .3250 435 ---- ---- ---- ---- .3155 +.0030 .3125 440 ---- ---- ---- ---- .3035 +.0025 .3010 445 ---- ---- ---- ---- .2920 +.0025 .2895 450 ---- ---- ---- ---- .2810 +.0025 .2785 455 ---- ---- ---- ---- .2705 +.0025 .2680 460 ---- ---- ---- ---- .2600 +.0025 .2575 465 ---- ---- ---- ---- .2500 +.0020 .2480 470 ---- ---- ---- ---- .2405 +.0020 .2385 475 ---- ---- ---- ---- .2315 +.0020 .2295 480 ---- ---- ---- ---- .2225 +.0020 .2205 500 ---- ---- ---- ---- .1905 +.0015 .1890 525 ---- ---- ---- ---- .1575 +.0020 .1555 550 ---- ---- ---- ---- .1300 +.0015 .1285 575 ---- ---- ---- ---- .1075 +.0015 .1060 600 ---- ---- ---- ---- .0890 +.0010 .0880 625 ---- ---- ---- ---- .0740 +.0010 .0730 650 ---- ---- ---- ---- .0615 +.0010 .0605 675 ---- ---- ---- ---- .0510 +.0005 .0505 700 ---- ---- ---- ---- .0430 +.0005 .0425 725 ---- ---- ---- ---- .0360 +.0005 .0355 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.4170 +.0085 3.4085 050 ---- ---- ---- ---- 3.1670 +.0085 3.1585 075 ---- ---- ---- ---- 2.9170 +.0085 2.9085 100 ---- ---- ---- ---- 2.6670 +.0085 2.6585 125 ---- ---- ---- ---- 2.4170 +.0085 2.4085 150 ---- ---- ---- ---- 2.1670 +.0085 2.1585 175 ---- ---- ---- ---- 1.9170 +.0085 1.9085 200 ---- ---- ---- ---- 1.6715 +.0085 1.6630 225 ---- ---- ---- ---- 1.4475 +.0080 1.4395 230 ---- ---- ---- ---- 1.4050 +.0080 1.3970 235 ---- ---- ---- ---- 1.3635 +.0080 1.3555 240 ---- ---- ---- ---- 1.3225 +.0075 1.3150 245 ---- ---- ---- ---- 1.2825 +.0075 1.2750 250 ---- ---- ---- ---- 1.2435 +.0075 1.2360 255 ---- ---- ---- ---- 1.2050 +.0070 1.1980 260 ---- ---- ---- ---- 1.1675 +.0075 1.1600 265 ---- ---- ---- ---- 1.1305 +.0070 1.1235 270 ---- ---- ---- ---- 1.0945 +.0070 1.0875 275 ---- ---- ---- ---- 1.0590 +.0070 1.0520 280 ---- ---- ---- ---- 1.0240 +.0065 1.0175 285 ---- ---- ---- ---- .9900 +.0065 .9835 290 ---- ---- ---- ---- .9570 +.0065 .9505 295 ---- ---- ---- ---- .9245 +.0065 .9180 300 ---- ---- ---- ---- .8930 +.0065 .8865 305 ---- ---- ---- ---- .8620 +.0060 .8560 310 ---- ---- ---- ---- .8320 +.0060 .8260 315 ---- ---- ---- ---- .8025 +.0060 .7965 320 ---- ---- ---- ---- .7740 +.0060 .7680 325 ---- ---- ---- ---- .7460 +.0055 .7405 330 ---- ---- ---- ---- .7195 +.0055 .7140 335 ---- ---- ---- ---- .6935 +.0055 .6880 340 ---- ---- ---- ---- .6685 +.0055 .6630 345 ---- ---- ---- ---- .6440 +.0050 .6390 350 ---- ---- ---- ---- .6205 +.0050 .6155 355 ---- ---- ---- ---- .5980 +.0045 .5935 360 ---- ---- ---- ---- .5765 +.0050 .5715 365 ---- ---- ---- ---- .5555 +.0050 .5505 370 ---- ---- ---- ---- .5350 +.0045 .5305 375 ---- ---- ---- ---- .5155 +.0045 .5110 380 ---- ---- ---- ---- .4965 +.0040 .4925 385 ---- ---- ---- ---- .4785 +.0040 .4745 390 ---- ---- ---- ---- .4610 +.0035 .4575 395 ---- ---- ---- ---- .4445 +.0040 .4405 400 ---- ---- ---- ---- .4285 +.0040 .4245 405 ---- ---- ---- ---- .4130 +.0040 .4090 410 ---- ---- ---- ---- .3980 +.0035 .3945 415 ---- ---- ---- ---- .3835 +.0035 .3800 420 ---- ---- ---- ---- .3695 +.0035 .3660 425 ---- ---- ---- ---- .3560 +.0030 .3530 430 ---- ---- ---- ---- .3430 +.0030 .3400 435 ---- ---- ---- ---- .3305 +.0030 .3275 440 ---- ---- ---- ---- .3185 +.0030 .3155 445 ---- ---- ---- ---- .3070 +.0030 .3040 450 ---- ---- ---- ---- .2955 +.0025 .2930 455 ---- ---- ---- ---- .2850 +.0025 .2825 460 ---- ---- ---- ---- .2745 +.0025 .2720 465 ---- ---- ---- ---- .2645 +.0025 .2620 470 ---- ---- ---- ---- .2550 +.0025 .2525 475 ---- ---- ---- ---- .2455 +.0020 .2435 500 ---- ---- ---- ---- .2040 +.0020 .2020 525 ---- ---- ---- ---- .1695 +.0015 .1680 550 ---- ---- ---- ---- .1415 +.0015 .1400 575 ---- ---- ---- ---- .1180 +.0015 .1165 600 ---- ---- ---- ---- .0985 +.0010 .0975 625 ---- ---- ---- ---- .0825 +.0010 .0815 650 ---- ---- ---- ---- .0690 +.0005 .0685 675 ---- ---- ---- ---- .0580 +.0005 .0575 700 ---- ---- ---- ---- .0490 +.0005 .0485 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.4170 +.0085 3.4085 050 ---- ---- ---- ---- 3.1670 +.0085 3.1585 075 ---- ---- ---- ---- 2.9170 +.0085 2.9085 100 ---- ---- ---- ---- 2.6670 +.0085 2.6585 125 ---- ---- ---- ---- 2.4170 +.0085 2.4085 150 ---- ---- ---- ---- 2.1670 +.0085 2.1585 175 ---- ---- ---- ---- 1.9170 +.0085 1.9085 200 ---- ---- ---- ---- 1.6730 +.0085 1.6645 225 ---- ---- ---- ---- 1.4510 +.0080 1.4430 230 ---- ---- ---- ---- 1.4090 +.0080 1.4010 235 ---- ---- ---- ---- 1.3680 +.0080 1.3600 240 ---- ---- ---- ---- 1.3275 +.0075 1.3200 245 ---- ---- ---- ---- 1.2880 +.0075 1.2805 250 ---- ---- ---- ---- 1.2490 +.0070 1.2420 255 ---- ---- ---- ---- 1.2110 +.0070 1.2040 260 ---- ---- ---- ---- 1.1740 +.0075 1.1665 265 ---- ---- ---- ---- 1.1375 +.0070 1.1305 270 ---- ---- ---- ---- 1.1015 +.0070 1.0945 275 ---- ---- ---- ---- 1.0665 +.0070 1.0595 280 ---- ---- ---- ---- 1.0320 +.0065 1.0255 285 ---- ---- ---- ---- .9985 +.0065 .9920 290 ---- ---- ---- ---- .9655 +.0065 .9590 295 ---- ---- ---- ---- .9335 +.0065 .9270 300 ---- ---- ---- ---- .9020 +.0060 .8960 305 ---- ---- ---- ---- .8715 +.0060 .8655 310 ---- ---- ---- ---- .8415 +.0060 .8355 315 ---- ---- ---- ---- .8125 +.0060 .8065 320 ---- ---- ---- ---- .7845 +.0060 .7785 325 ---- ---- ---- ---- .7570 +.0055 .7515 330 ---- ---- ---- ---- .7300 +.0050 .7250 335 ---- ---- ---- ---- .7045 +.0055 .6990 340 ---- ---- ---- ---- .6795 +.0050 .6745 345 ---- ---- ---- ---- .6555 +.0050 .6505 350 ---- ---- ---- ---- .6325 +.0050 .6275 355 ---- ---- ---- ---- .6100 +.0050 .6050 360 ---- ---- ---- ---- .5880 +.0045 .5835 365 ---- ---- ---- ---- .5675 +.0045 .5630 370 ---- ---- ---- ---- .5470 +.0040 .5430 375 ---- ---- ---- ---- .5280 +.0045 .5235 380 ---- ---- ---- ---- .5090 +.0040 .5050 385 ---- ---- ---- ---- .4910 +.0040 .4870 390 ---- ---- ---- ---- .4740 +.0040 .4700 395 ---- ---- ---- ---- .4570 +.0040 .4530 400 ---- ---- ---- ---- .4410 +.0040 .4370 405 ---- ---- ---- ---- .4255 +.0035 .4220 410 ---- ---- ---- ---- .4105 +.0035 .4070 415 ---- ---- ---- ---- .3960 +.0035 .3925 420 ---- ---- ---- ---- .3820 +.0035 .3785 425 ---- ---- ---- ---- .3685 +.0030 .3655 430 ---- ---- ---- ---- .3555 +.0030 .3525 435 ---- ---- ---- ---- .3430 +.0030 .3400 440 ---- ---- ---- ---- .3310 +.0030 .3280 445 ---- ---- ---- ---- .3195 +.0030 .3165 450 ---- ---- ---- ---- .3080 +.0025 .3055 455 ---- ---- ---- ---- .2970 +.0025 .2945 460 ---- ---- ---- ---- .2865 +.0025 .2840 465 ---- ---- ---- ---- .2765 +.0025 .2740 470 ---- ---- ---- ---- .2670 +.0025 .2645 475 ---- ---- ---- ---- .2575 +.0025 .2550 500 ---- ---- ---- ---- .2155 +.0020 .2135 525 ---- ---- ---- ---- .1805 +.0020 .1785 550 ---- ---- ---- ---- .1510 +.0015 .1495 575 ---- ---- ---- ---- .1270 +.0015 .1255 600 ---- ---- ---- ---- .1070 +.0015 .1055 625 ---- ---- ---- ---- .0900 +.0010 .0890 650 ---- ---- ---- ---- .0760 +.0005 .0755 675 ---- ---- ---- ---- .0645 +.0005 .0640 700 ---- ---- ---- ---- .0550 +.0010 .0540 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.4130 +.0085 3.4045 050 ---- ---- ---- ---- 3.1630 +.0085 3.1545 075 ---- ---- ---- ---- 2.9130 +.0085 2.9045 100 ---- ---- ---- ---- 2.6630 +.0085 2.6545 125 ---- ---- ---- ---- 2.4130 +.0085 2.4045 150 ---- ---- ---- ---- 2.1630 +.0085 2.1545 175 ---- ---- ---- ---- 1.9130 +.0085 1.9045 200 ---- ---- ---- ---- 1.6705 +.0080 1.6625 225 ---- ---- ---- ---- 1.4510 +.0075 1.4435 230 ---- ---- ---- ---- 1.4095 +.0075 1.4020 235 ---- ---- ---- ---- 1.3690 +.0075 1.3615 240 ---- ---- ---- ---- 1.3295 +.0080 1.3215 245 ---- ---- ---- ---- 1.2900 +.0075 1.2825 250 ---- ---- ---- ---- 1.2520 +.0075 1.2445 255 ---- ---- ---- ---- 1.2145 +.0075 1.2070 260 ---- ---- ---- ---- 1.1775 +.0070 1.1705 265 ---- ---- ---- ---- 1.1415 +.0070 1.1345 270 ---- ---- ---- ---- 1.1060 +.0070 1.0990 275 ---- ---- ---- ---- 1.0715 +.0070 1.0645 280 ---- ---- ---- ---- 1.0375 +.0070 1.0305 285 ---- ---- ---- ---- 1.0045 +.0070 .9975 290 ---- ---- ---- ---- .9720 +.0065 .9655 295 ---- ---- ---- ---- .9400 +.0065 .9335 300 ---- ---- ---- ---- .9090 +.0065 .9025 305 ---- ---- ---- ---- .8785 +.0060 .8725 310 ---- ---- ---- ---- .8490 +.0060 .8430 315 ---- ---- ---- ---- .8205 +.0060 .8145 320 ---- ---- ---- ---- .7925 +.0060 .7865 325 ---- ---- ---- ---- .7655 +.0060 .7595 330 ---- ---- ---- ---- .7390 +.0055 .7335 335 ---- ---- ---- ---- .7135 +.0055 .7080 340 ---- ---- ---- ---- .6890 +.0055 .6835 345 ---- ---- ---- ---- .6650 +.0050 .6600 350 ---- ---- ---- ---- .6420 +.0050 .6370 355 ---- ---- ---- ---- .6200 +.0050 .6150 360 ---- ---- ---- ---- .5985 +.0050 .5935 365 ---- ---- ---- ---- .5775 +.0045 .5730 370 ---- ---- ---- ---- .5580 +.0045 .5535 375 ---- ---- ---- ---- .5385 +.0045 .5340 380 ---- ---- ---- ---- .5200 +.0045 .5155 385 ---- ---- ---- ---- .5020 +.0040 .4980 390 ---- ---- ---- ---- .4850 +.0040 .4810 395 ---- ---- ---- ---- .4680 +.0035 .4645 400 ---- ---- ---- ---- .4520 +.0035 .4485 405 ---- ---- ---- ---- .4365 +.0035 .4330 410 ---- ---- ---- ---- .4220 +.0040 .4180 415 ---- ---- ---- ---- .4075 +.0035 .4040 420 ---- ---- ---- ---- .3935 +.0035 .3900 425 ---- ---- ---- ---- .3800 +.0030 .3770 430 ---- ---- ---- ---- .3670 +.0030 .3640 435 ---- ---- ---- ---- .3545 +.0030 .3515 440 ---- ---- ---- ---- .3425 +.0030 .3395 445 ---- ---- ---- ---- .3310 +.0030 .3280 450 ---- ---- ---- ---- .3195 +.0030 .3165 455 ---- ---- ---- ---- .3085 +.0025 .3060 460 ---- ---- ---- ---- .2980 +.0025 .2955 465 ---- ---- ---- ---- .2880 +.0025 .2855 475 ---- ---- ---- ---- .2685 +.0025 .2660 500 ---- ---- ---- ---- .2260 +.0020 .2240 525 ---- ---- ---- ---- .1905 +.0020 .1885 550 ---- ---- ---- ---- .1605 +.0015 .1590 575 ---- ---- ---- ---- .1360 +.0015 .1345 600 ---- ---- ---- ---- .1150 +.0010 .1140 625 ---- ---- ---- ---- .0975 +.0010 .0965 650 ---- ---- ---- ---- .0830 +.0010 .0820 675 ---- ---- ---- ---- .0710 +.0010 .0700 700 ---- ---- ---- ---- .0605 +.0005 .0600 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.4130 +.0085 3.4045 050 ---- ---- ---- ---- 3.1630 +.0085 3.1545 075 ---- ---- ---- ---- 2.9130 +.0085 2.9045 100 ---- ---- ---- ---- 2.6630 +.0085 2.6545 125 ---- ---- ---- ---- 2.4130 +.0085 2.4045 150 ---- ---- ---- ---- 2.1630 +.0085 2.1545 175 ---- ---- ---- ---- 1.9130 +.0085 1.9045 200 ---- ---- ---- ---- 1.6725 +.0080 1.6645 225 ---- ---- ---- ---- 1.4555 +.0080 1.4475 230 ---- ---- ---- ---- 1.4145 +.0080 1.4065 235 ---- ---- ---- ---- 1.3745 +.0080 1.3665 240 ---- ---- ---- ---- 1.3350 +.0075 1.3275 245 ---- ---- ---- ---- 1.2965 +.0075 1.2890 250 ---- ---- ---- ---- 1.2585 +.0075 1.2510 255 ---- ---- ---- ---- 1.2215 +.0075 1.2140 260 ---- ---- ---- ---- 1.1850 +.0075 1.1775 265 ---- ---- ---- ---- 1.1490 +.0070 1.1420 270 ---- ---- ---- ---- 1.1145 +.0070 1.1075 275 ---- ---- ---- ---- 1.0800 +.0070 1.0730 280 ---- ---- ---- ---- 1.0465 +.0065 1.0400 285 ---- ---- ---- ---- 1.0135 +.0065 1.0070 290 ---- ---- ---- ---- .9815 +.0065 .9750 295 ---- ---- ---- ---- .9500 +.0060 .9440 300 ---- ---- ---- ---- .9195 +.0065 .9130 305 ---- ---- ---- ---- .8895 +.0060 .8835 310 ---- ---- ---- ---- .8600 +.0060 .8540 315 ---- ---- ---- ---- .8320 +.0060 .8260 320 ---- ---- ---- ---- .8040 +.0055 .7985 325 ---- ---- ---- ---- .7770 +.0055 .7715 330 ---- ---- ---- ---- .7510 +.0055 .7455 335 ---- ---- ---- ---- .7260 +.0055 .7205 340 ---- ---- ---- ---- .7015 +.0055 .6960 345 ---- ---- ---- ---- .6780 +.0055 .6725 350 ---- ---- ---- ---- .6550 +.0050 .6500 355 ---- ---- ---- ---- .6330 +.0050 .6280 360 ---- ---- ---- ---- .6115 +.0045 .6070 365 ---- ---- ---- ---- .5910 +.0045 .5865 370 ---- ---- ---- ---- .5715 +.0045 .5670 375 ---- ---- ---- ---- .5520 +.0040 .5480 380 ---- ---- ---- ---- .5335 +.0040 .5295 385 ---- ---- ---- ---- .5160 +.0045 .5115 390 ---- ---- ---- ---- .4990 +.0045 .4945 395 ---- ---- ---- ---- .4820 +.0040 .4780 400 ---- ---- ---- ---- .4660 +.0035 .4625 405 ---- ---- ---- ---- .4510 +.0040 .4470 410 ---- ---- ---- ---- .4360 +.0040 .4320 415 ---- ---- ---- ---- .4215 +.0035 .4180 420 ---- ---- ---- ---- .4075 +.0035 .4040 425 ---- ---- ---- ---- .3940 +.0030 .3910 430 ---- ---- ---- ---- .3810 +.0030 .3780 435 ---- ---- ---- ---- .3685 +.0030 .3655 440 ---- ---- ---- ---- .3565 +.0030 .3535 445 ---- ---- ---- ---- .3445 +.0030 .3415 450 ---- ---- ---- ---- .3335 +.0030 .3305 455 ---- ---- ---- ---- .3225 +.0030 .3195 460 ---- ---- ---- ---- .3120 +.0030 .3090 465 ---- ---- ---- ---- .3015 +.0025 .2990 475 ---- ---- ---- ---- .2820 +.0025 .2795 500 ---- ---- ---- ---- .2390 +.0025 .2365 525 ---- ---- ---- ---- .2025 +.0020 .2005 550 ---- ---- ---- ---- .1720 +.0015 .1705 575 ---- ---- ---- ---- .1465 +.0015 .1450 600 ---- ---- ---- ---- .1250 +.0015 .1235 625 ---- ---- ---- ---- .1065 +.0010 .1055 650 ---- ---- ---- ---- .0915 +.0010 .0905 675 ---- ---- ---- ---- .0785 +.0010 .0775 700 ---- ---- ---- ---- .0675 +.0005 .0670 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1996 1558 57026 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 27 220 ---- ---- ---- ---- .0005 UNCH .0005 10 225 ---- ---- ---- ---- .0005 UNCH .0005 25 230 ---- ---- ---- ---- .0005 UNCH .0005 16 235 ---- ---- ---- ---- .0005 UNCH .0005 108 240 ---- ---- ---- ---- .0005 UNCH .0005 15 245 ---- ---- ---- ---- .0005 UNCH .0005 26 250 ---- ---- ---- ---- .0005 UNCH .0005 1302 255 ---- ---- ---- ---- .0005 UNCH .0005 10 260 ---- ---- ---- ---- .0005 UNCH .0005 26 265 ---- ---- ---- ---- .0005 UNCH .0005 14 270 ---- ---- ---- ---- .0005 UNCH .0005 59 275 ---- ---- ---- ---- .0005 UNCH .0005 1666 280 ---- ---- ---- ---- .0005 UNCH 1 .0005 2 647 285 ---- ---- ---- ---- .0010 UNCH .0010 219 290 ---- ---- ---- ---- .0010 UNCH .0010 1021 295 ---- ---- ---- ---- .0015 UNCH .0015 7 425 300 ---- .0020B ---- .0020B .0015 UNCH 1 .0015 2642 305 ---- .0025B ---- .0025B .0020 UNCH .0020 2133 308 ---- .0030B ---- .0030B .0025 UNCH .0025 38 309 ---- .0030B ---- .0030B .0025 UNCH .0025 7 310 ---- .0035B ---- .0035B .0025 -.0005 .0030 1 830 311 ---- .0035B ---- .0035B .0030 UNCH .0030 12 312 ---- .0040B ---- .0040B .0030 UNCH .0030 193 313 ---- .0040B ---- .0040B .0030 -.0005 .0035 37 314 ---- .0045B ---- .0045B .0035 UNCH .0035 13 315 ---- .0045B .0035A .0045B .0035 -.0005 .0040 424 316 ---- .0050B ---- .0050B .0040 UNCH .0040 26 317 ---- .0055B ---- .0055B .0040 UNCH .0040 43 318 ---- .0060B .0040A .0060B .0045 UNCH .0045 66 319 ---- .0060B ---- .0060B .0045 UNCH .0045 190 320 ---- .0065B .0045A .0065B .0050 UNCH 3 .0050 161 1519 321 ---- .0070B .0045A .0070B .0050 -.0005 .0055 111 322 ---- .0075B .0050A .0075B .0055 UNCH .0055 98 323 ---- .0080B .0050A .0080B .0055 -.0005 .0060 112 324 ---- .0085B .0055A .0085B .0060 UNCH .0060 43 325 ---- .0090B .0055A .0090B .0060 -.0005 .0065 803 326 ---- .0095B .0060A .0095B .0065 -.0005 .0070 70 327 ---- .0105B .0060A .0105B .0070 -.0005 .0075 89 328 ---- .0110B .0065A .0110B .0070 -.0010 .0080 29 329 ---- .0120B .0065A .0120B .0075 -.0010 .0085 1 330 .0085 .0125B .0070A .0070A .0080 -.0010 203 .0090 6 930 331 ---- .0135B .0075A .0135B .0085 -.0010 .0095 54 332 ---- .0140B .0075A .0140B .0090 -.0010 .0100 37 333 ---- .0150B .0080A .0150B .0095 -.0010 .0105 55 334 ---- .0160B .0085A .0160B .0105 -.0010 .0115 25 335 ---- .0170B .0090A .0170B .0110 -.0010 .0120 11 473 336 ---- .0185B .0095A .0185B .0115 -.0015 .0130 118 337 .0150 .0195B .0100A .0100A .0125 -.0015 10 .0140 52 338 ---- .0210B .0110A .0210B .0135 -.0015 .0150 34 339 ---- .0225B .0115A .0225B .0145 -.0015 .0160 24 340 .0150 .0240B .0120A .0165B .0155 -.0015 7 .0170 287 1615 341 ---- .0255B .0130A .0255B .0165 -.0015 .0180 10 43 342 ---- .0270B .0135A .0270B .0175 -.0020 .0195 26 343 ---- .0290B .0145A .0290B .0185 -.0025 15 .0210 2 61 344 ---- .0310B .0155A .0310B .0195 -.0025 .0220 25 345 .0200 .0330B .0165A .0235B .0210 -.0025 250 .0235 213 500 346 ---- .0350B .0175A .0350B .0220 -.0030 .0250 2 16 347 ---- .0370B .0185A .0370B .0235 -.0035 .0270 10 34 348 ---- .0395B .0200A .0395B .0250 -.0035 .0285 31 349 ---- .0420B .0210A .0415B .0265 -.0040 .0305 21 350 .0230 .0450B .0225A .0330 .0285 -.0040 174 .0325 204 849 351 ---- .0475B .0240A .0475B .0300 -.0050 .0350 52 352 ---- .0505B .0255A .0505B .0320 -.0055 .0375 19 353 ---- .0535B .0270A .0530B .0345 -.0055 48 .0400 4 14 354 ---- .0570B .0290A .0570B .0365 -.0060 .0425 44 355 ---- .0605B .0305A .0605B .0390 -.0065 8 .0455 241 356 ---- .0640B .0330A .0640B .0415 -.0070 .0485 3 357 ---- .0680B .0350A .0680B .0445 -.0070 .0515 11 358 .0630 .0715B .0375A .0375A .0470 -.0075 10 .0545 8 23 359 ---- .0760B .0395A .0760B .0500 -.0080 .0580 1 360 ---- .0800B .0425A .0800B .0535 -.0080 .0615 12 249 361 ---- .0845B .0450A .0845B .0565 -.0090 .0655 10 362 ---- .0890B .0480A .0890B .0600 -.0090 .0690 363 .0575 .0940B .0510A .0725 .0640 -.0090 55 .0730 8 364 ---- .0990B .0540A .0985B .0680 -.0095 .0775 365 .0940 .1045B .0570A .0570A .0720 -.0100 100 .0820 25 244 366 ---- .1095B .0610A .1095B .0760 -.0105 .0865 367 ---- .1150B .0645A .1150B .0805 -.0105 .0910 368 ---- .1210B .0680A .1210B .0850 -.0110 12 .0960 63 369 ---- .1270B .0720A .1270B .0900 -.0110 .1010 370 .0980 .1330B .0760A .0940A .0945 -.0115 171 .1060 1 14 371 ---- .1395B .0810A .1395B .1000 -.0115 .1115 372 ---- .1460B .0855A .1460B .1050 -.0125 .1175 373 ---- .1525B .0900A .1525B .1105 -.0125 .1230 374 ---- .1595B .0950A .1595B .1160 -.0130 .1290 375 .1030 .1665B .1000A .1405B .1220 -.0130 2 .1350 1 127 376 ---- .1730B .1055A .1730B .1280 -.0135 .1415 377 ---- .1810B .1105A .1810B .1340 -.0140 .1480 378 ---- .1885B .1165A .1885B .1405 -.0140 .1545 379 ---- .1955B .1220A .1955B .1470 -.0140 .1610 380 ---- .2040B .1280A .2040B .1540 -.0140 .1680 34 381 ---- .2070B .1340A .2070B .1605 -.0145 .1750 382 ---- .2135B .1405A .2135B .1675 -.0150 .1825 383 ---- .2215B .1465A .2215B .1750 -.0150 .1900 384 ---- .2295B .1535A .2295B .1820 -.0155 .1975 385 ---- .2390B .1600A .2345B .1895 -.0155 .2050 56 386 ---- .2475B .1670A .2455B .1975 -.0150 .2125 387 ---- .2560B .1740A .2515B .2050 -.0155 .2205 388 ---- .2545B .1810A .2530B .2130 -.0155 .2285 389 ---- .2615B .1885A .2615B .2210 -.0160 .2370 390 ---- .2870B .1955A .2870B .2290 -.0160 .2450 87 395 ---- ---- .2410A .2410A .2710 -.0165 .2875 16 400 ---- .3790B .2770A .3790B .3155 -.0170 .3325 23 405 ---- ---- ---- ---- .3610 -.0175 .3785 25 410 ---- ---- ---- ---- .4080 -.0175 .4255 2 3 415 .4230 .4760B .4190A .4190A .4560 -.0175 3 .4735 420 ---- .5720B .4620A .5720B .5040 -.0180 .5220 1 425 ---- ---- ---- ---- .5530 -.0175 .5705 100 430 ---- ---- .5590A .5590A .6020 -.0175 .6195 19 435 ---- ---- ---- ---- .6515 -.0175 .6690 20 440 ---- ---- ---- ---- .7010 -.0175 .7185 4 445 ---- ---- ---- ---- .7505 -.0175 .7680 125 450 ---- ---- ---- ---- .8005 -.0175 .8180 50 455 ---- ---- ---- ---- .8500 -.0180 .8680 460 ---- ---- ---- ---- .9000 -.0175 .9175 465 ---- ---- ---- ---- .9500 -.0175 .9675 470 ---- ---- ---- ---- 1.0000 -.0175 1.0175 5 475 ---- ---- ---- ---- 1.0500 -.0175 1.0675 480 ---- ---- ---- ---- 1.1000 -.0175 1.1175 485 ---- ---- ---- ---- 1.1500 -.0175 1.1675 490 ---- ---- ---- ---- 1.2000 -.0175 1.2175 495 ---- ---- ---- ---- 1.2500 -.0175 1.2675 500 ---- ---- ---- ---- 1.3000 -.0175 1.3175 505 ---- ---- ---- ---- 1.3500 -.0175 1.3675 510 ---- ---- ---- ---- 1.4000 -.0175 1.4175 515 ---- ---- ---- ---- 1.4500 -.0175 1.4675 520 ---- ---- ---- ---- 1.5000 -.0175 1.5175 525 ---- ---- ---- ---- 1.5500 -.0175 1.5675 530 ---- ---- ---- ---- 1.6000 -.0175 1.6175 535 ---- ---- ---- ---- 1.6500 -.0175 1.6675 540 ---- ---- ---- ---- 1.7000 -.0175 1.7175 545 ---- ---- ---- ---- 1.7500 -.0175 1.7675 550 ---- ---- ---- ---- 1.8000 -.0175 1.8175 555 ---- ---- ---- ---- 1.8500 -.0175 1.8675 560 ---- ---- ---- ---- 1.9000 -.0175 1.9175 565 ---- ---- ---- ---- 1.9500 -.0175 1.9675 570 ---- ---- ---- ---- 2.0000 -.0175 2.0175 575 ---- ---- ---- ---- 2.0500 -.0175 2.0675 4 580 ---- ---- ---- ---- 2.1000 -.0175 2.1175 585 ---- ---- ---- ---- 2.1500 -.0175 2.1675 600 ---- ---- ---- ---- 2.3000 -.0175 2.3175 625 ---- ---- ---- ---- 2.5500 -.0175 2.5675 650 ---- ---- ---- ---- 2.8000 -.0175 2.8175 675 ---- ---- ---- ---- 3.0500 -.0175 3.0675 700 ---- ---- ---- ---- 3.3000 -.0175 3.3175 725 ---- ---- ---- ---- 3.5500 -.0175 3.5675 750 ---- ---- ---- ---- 3.8000 -.0175 3.8175 775 ---- ---- ---- ---- 4.0500 -.0175 4.0675 800 ---- ---- ---- ---- 4.3000 -.0175 4.3175 825 ---- ---- ---- ---- 4.5500 -.0175 4.5675 HX JAN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 10 200 ---- ---- ---- ---- .0005 UNCH .0005 8 220 ---- ---- ---- ---- .0010 UNCH .0010 225 ---- ---- ---- ---- .0015 UNCH .0015 1 230 ---- ---- ---- ---- .0015 UNCH .0015 235 ---- ---- ---- ---- .0020 UNCH .0020 2 240 ---- ---- ---- ---- .0020 UNCH .0020 27 245 ---- ---- ---- ---- .0025 UNCH .0025 3 250 ---- ---- ---- ---- .0030 UNCH .0030 2 15 255 ---- ---- ---- ---- .0035 UNCH .0035 5 260 ---- .0045B ---- .0045B .0040 UNCH .0040 8 265 ---- .0050B ---- .0050B .0045 UNCH .0045 42 42 270 ---- .0060B ---- .0060B .0055 UNCH .0055 15 275 ---- .0075B ---- .0075B .0060 -.0005 .0065 1 110 280 .0090 .0090 .0070A .0070A .0070 -.0005 1 .0075 42 125 285 ---- .0105B .0080A .0105B .0085 -.0005 .0090 11 290 ---- .0125B .0095A .0125B .0100 -.0005 .0105 544 295 ---- .0145B .0115A .0145B .0115 -.0010 .0125 36 300 ---- .0175B .0135A .0175B .0140 -.0010 1 .0150 2 1039 305 ---- .0215B .0160A .0215B .0170 -.0010 .0180 2 67 308 ---- .0240B .0175A .0240B .0190 -.0010 .0200 9 106 309 ---- .0250B .0185A .0250B .0195 -.0015 .0210 10 310 ---- .0260B .0190A .0260B .0205 -.0015 .0220 22 311 ---- .0270B .0200A .0265B .0215 -.0015 .0230 312 ---- .0280B .0205A .0275B .0220 -.0020 .0240 1 313 ---- .0290B .0215A .0290B .0230 -.0015 .0245 1 314 ---- .0305B .0220A .0305B .0240 -.0020 .0260 315 ---- .0315B .0230A .0310B .0250 -.0020 1 .0270 24 316 ---- .0325B .0240A .0325B .0260 -.0020 1 .0280 11 317 ---- .0340B .0250A .0340B .0270 -.0020 .0290 20 318 ---- .0355B .0260A .0355B .0280 -.0025 .0305 319 ---- .0365B .0270A .0365B .0290 -.0025 .0315 320 .0280 .0380B .0280 .0325B .0305 -.0025 3 .0330 594 321 .0335 .0395B .0290A .0340B .0315 -.0025 1 .0340 1 322 ---- .0410B .0300A .0410B .0330 -.0025 .0355 1 323 ---- .0430B .0310A .0430B .0340 -.0030 .0370 1 324 .0410 .0445B .0325A .0415B .0355 -.0030 7 .0385 325 .0445 .0465B .0335A .0465B .0370 -.0030 1 .0400 2 476 326 ---- .0480B .0350A .0480B .0385 -.0030 1 .0415 327 ---- .0500B .0365A .0500B .0400 -.0030 .0430 328 ---- .0520B .0375A .0520B .0415 -.0030 .0445 6 329 ---- .0540B .0390A .0540B .0430 -.0035 .0465 10 32 330 ---- .0560B .0405A .0560B .0445 -.0035 .0480 1 852 331 ---- .0580B .0420A .0580B .0465 -.0035 .0500 10 332 ---- .0605B .0440A .0605B .0480 -.0035 .0515 333 ---- .0625B .0455A .0625B .0500 -.0035 .0535 1 334 ---- .0650B .0470A .0650B .0520 -.0035 .0555 10 16 335 ---- .0675B .0490A .0675B .0540 -.0035 .0575 36 336 ---- .0700B .0505A .0700B .0560 -.0040 .0600 337 ---- .0730B .0525A .0730B .0580 -.0040 .0620 338 ---- .0755B .0545A .0750B .0605 -.0040 .0645 339 ---- .0785B .0565A .0780B .0625 -.0040 .0665 340 .0755 .0815B .0585A .0585A .0650 -.0040 50 .0690 50 136 341 ---- .0845B .0610A .0845B .0675 -.0040 .0715 342 ---- .0875B .0630A .0870B .0700 -.0040 .0740 6 343 ---- .0905B .0655A .0900B .0725 -.0045 .0770 344 ---- .0940B .0680A .0940B .0750 -.0045 .0795 345 ---- .0970B .0705A .0965B .0780 -.0045 .0825 11 346 ---- .1005B .0730A .1000B .0805 -.0050 .0855 13 347 ---- .1040B .0755A .1035B .0835 -.0050 .0885 348 ---- .1080B .0780A .1080B .0865 -.0050 .0915 8 349 ---- .1115B .0810A .1110B .0895 -.0055 .0950 10 350 .0940 .1155B .0835 .0990B .0930 -.0050 41 .0980 13 418 351 ---- .1195B .0870A .1190B .0960 -.0055 .1015 10 10 352 ---- .1235B .0900A .1230B .0995 -.0055 .1050 2 2 353 ---- .1275B .0930A .1270B .1030 -.0055 .1085 10 354 ---- .1315B .0965A .1315B .1065 -.0060 .1125 10 355 ---- .1360B .0995A .1360B .1105 -.0055 6 .1160 25 356 ---- .1405B .1030A .1405B .1140 -.0060 .1200 20 357 ---- .1450B .1065A .1450B .1180 -.0060 .1240 10 358 ---- .1495B .1105A .1495B .1220 -.0060 .1280 10 359 .1275 .1545B .1140A .1140A .1260 -.0065 10 .1325 21 360 ---- .1590B .1180A .1590B .1300 -.0065 .1365 4 200 361 ---- .1640B .1215A .1640B .1345 -.0065 .1410 362 ---- .1690B .1255A .1690B .1390 -.0065 .1455 363 ---- .1740B .1300A .1740B .1435 -.0065 .1500 8 8 364 ---- .1795B .1340A .1795B .1480 -.0070 .1550 365 ---- .1845B .1385A .1845B .1525 -.0070 6 .1595 14 366 ---- .1900B .1425A .1900B .1575 -.0070 .1645 2 367 ---- .1955B .1470A .1955B .1620 -.0075 .1695 37 37 368 ---- .2010B .1520A .2010B .1670 -.0075 .1745 369 ---- .2070B .1565A .2070B .1725 -.0075 .1800 370 .1655 .2125B .1615A .1915B .1775 -.0075 4 .1850 2 3 371 ---- .2185B .1665A .2185B .1825 -.0080 .1905 372 ---- .2245B .1715A .2245B .1880 -.0080 .1960 373 ---- .2305B .1765A .2305B .1935 -.0080 .2015 374 ---- .2360B .1815A .2360B .1990 -.0080 .2070 375 ---- .2420B .1870A .2420B .2045 -.0085 .2130 11 376 ---- .2485B .1930A .2485B .2105 -.0085 .2190 377 ---- .2550B .1980A .2550B .2165 -.0085 .2250 378 ---- .2615B .2040A .2615B .2225 -.0085 .2310 379 ---- .2680B .2095A .2680B .2285 -.0085 .2370 380 ---- .2750B .2155A .2750B .2345 -.0090 .2435 1 381 ---- .2815B .2210A .2815B .2405 -.0090 .2495 382 ---- .2880B .2270A .2880B .2470 -.0090 .2560 383 ---- .2950B .2330A .2950B .2535 -.0090 .2625 384 ---- .3020B .2390A .3020B .2600 -.0090 .2690 385 ---- .3095B .2455A .3095B .2665 -.0095 .2760 1 386 ---- .3165B .2515A .3165B .2730 -.0095 .2825 387 ---- .3240B .2580A .3240B .2800 -.0095 .2895 388 ---- ---- ---- .2645A .2865 ---- ---- 390 ---- .3460B .2775A .3455B .3005 -.0100 .3105 2 395 ---- .3845B .3120A .3845B .3370 -.0100 .3470 10 400 ---- .4245B .3485A .4245B .3745 -.0110 .3855 1 405 ---- .4625B .3865A .4600B .4145 -.0110 .4255 410 ---- .5045B .4315A .5045B .4555 -.0115 .4670 415 ---- ---- .4725A .4725A .4980 -.0120 .5100 420 ---- .5985B .5100A .5985B .5415 -.0125 .5540 425 ---- ---- ---- ---- .5860 -.0130 .5990 430 ---- .6910B .5985A .6910B .6315 -.0130 .6445 435 ---- ---- ---- ---- .6775 -.0135 .6910 440 ---- .7860B .6900A .7860B .7245 -.0135 .7380 1 445 ---- ---- ---- ---- .7715 -.0140 .7855 450 ---- .8820B .7845A .8820B .8195 -.0140 .8335 1 455 ---- ---- ---- ---- .8675 -.0140 .8815 460 ---- ---- ---- ---- .9160 -.0140 .9300 465 ---- ---- ---- ---- .9645 -.0145 .9790 470 ---- 1.0785B .9775A 1.0780B 1.0135 -.0145 1.0280 475 ---- ---- ---- ---- 1.0625 -.0145 1.0770 480 ---- ---- 1.0755A 1.0755A 1.1115 -.0150 1.1265 485 ---- ---- ---- ---- 1.1610 -.0150 1.1760 490 ---- ---- ---- ---- 1.2105 -.0150 1.2255 495 ---- ---- ---- ---- 1.2600 -.0150 1.2750 500 ---- ---- ---- ---- 1.3095 -.0150 1.3245 505 ---- ---- ---- ---- 1.3595 -.0150 1.3745 510 ---- ---- ---- ---- 1.4090 -.0150 1.4240 515 ---- ---- ---- ---- 1.4590 -.0150 1.4740 520 ---- ---- ---- ---- 1.5090 -.0150 1.5240 525 ---- ---- ---- ---- 1.5590 -.0150 1.5740 530 ---- ---- ---- ---- 1.6090 -.0150 1.6240 535 ---- ---- ---- ---- 1.6590 -.0150 1.6740 540 ---- ---- ---- ---- 1.7090 -.0150 1.7240 545 ---- ---- ---- ---- 1.7590 -.0150 1.7740 550 ---- ---- ---- ---- 1.8090 -.0150 1.8240 555 ---- ---- ---- ---- 1.8590 -.0150 1.8740 560 ---- ---- ---- ---- 1.9090 -.0150 1.9240 565 ---- ---- ---- ---- 1.9590 -.0150 1.9740 570 ---- ---- ---- ---- 2.0090 -.0150 2.0240 575 ---- ---- ---- ---- 2.0590 -.0150 2.0740 580 ---- ---- ---- ---- 2.1090 -.0150 2.1240 585 ---- ---- ---- ---- 2.1590 -.0150 2.1740 600 ---- ---- ---- ---- 2.3090 -.0150 2.3240 625 ---- ---- ---- ---- 2.5590 -.0150 2.5740 650 ---- ---- ---- ---- 2.8090 -.0150 2.8240 675 ---- ---- ---- ---- 3.0590 -.0150 3.0740 700 ---- ---- ---- ---- 3.3090 -.0150 3.3240 725 ---- ---- ---- ---- 3.5590 -.0150 3.5740 750 ---- ---- ---- ---- 3.8090 -.0150 3.8240 775 ---- ---- ---- ---- 4.0590 -.0150 4.0740 800 ---- ---- ---- ---- 4.3090 -.0150 4.3240 825 ---- ---- ---- ---- 4.5590 -.0150 4.5740 HX FEB23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0020 -.0005 .0025 220 ---- ---- ---- ---- .0035 UNCH .0035 225 ---- ---- ---- ---- .0040 UNCH .0040 230 ---- ---- ---- ---- .0045 UNCH .0045 235 ---- ---- ---- ---- .0050 UNCH .0050 1 240 ---- ---- ---- ---- .0055 -.0005 .0060 245 ---- ---- ---- ---- .0060 -.0005 .0065 10 250 ---- ---- ---- ---- .0070 -.0005 20 .0075 1 255 ---- ---- ---- ---- .0080 -.0005 .0085 2 2 260 ---- ---- ---- ---- .0090 -.0005 .0095 2 52 265 ---- ---- .0105A .0105A .0105 -.0005 .0110 1 270 ---- .0130B .0120A .0130B .0120 -.0005 .0125 15 275 ---- .0155B .0140A .0155B .0135 -.0010 .0145 25 280 ---- .0180B .0155A .0180B .0160 -.0010 .0170 16 285 ---- .0215B .0180A .0215B .0185 -.0015 20 .0200 3 290 ---- .0255B .0210A .0255B .0215 -.0020 .0235 391 295 ---- .0300B .0240A .0300B .0255 -.0020 .0275 74 300 .0340 .0355B .0285A .0325A .0295 -.0025 2 .0320 99 548 305 ---- .0420B .0330A .0420B .0350 -.0025 .0375 295 310 ---- .0490B .0385A .0490B .0410 -.0030 .0440 29 315 ---- .0575B .0450A .0575B .0480 -.0030 .0510 20 65 316 .0545 .0590B .0465A .0590B .0495 -.0035 10 .0530 317 ---- .0610B .0480A .0610B .0510 -.0035 .0545 318 ---- .0630B .0495A .0630B .0525 -.0035 .0560 319 ---- .0650B .0510A .0650B .0540 -.0040 .0580 320 ---- .0670B .0525A .0670B .0560 -.0035 .0595 236 321 ---- .0690B .0540A .0690B .0575 -.0040 .0615 20 322 ---- .0710B .0555A .0710B .0595 -.0040 .0635 323 ---- .0735B .0575A .0735B .0615 -.0040 .0655 324 ---- .0755B .0590A .0755B .0635 -.0040 .0675 325 ---- .0780B .0605A .0780B .0650 -.0045 .0695 133 326 ---- .0800B .0625A .0800B .0675 -.0040 .0715 327 ---- .0825B .0645A .0825B .0695 -.0040 .0735 328 ---- .0850B .0665A .0850B .0715 -.0045 .0760 329 ---- .0875B .0680A .0875B .0735 -.0045 .0780 330 .0810 .0900B .0705A .0815A .0760 -.0045 50 .0805 44 585 331 ---- .0930B .0725A .0930B .0780 -.0045 .0825 332 ---- .0955B .0745A .0955B .0805 -.0045 .0850 333 ---- .0985B .0765A .0985B .0830 -.0045 .0875 13 334 ---- .1015B .0790A .1015B .0855 -.0045 .0900 335 ---- .1045B .0815A .1045B .0880 -.0045 .0925 5 336 ---- .1075B .0835A .1075B .0905 -.0050 .0955 337 ---- .1105B .0860A .1105B .0935 -.0045 .0980 338 ---- .1140B .0885A .1140B .0960 -.0050 .1010 339 ---- .1170B .0910A .1170B .0990 -.0050 .1040 340 ---- .1205B .0940A .1205B .1020 -.0050 .1070 341 ---- .1240B .0965A .1235B .1050 -.0050 .1100 342 ---- .1275B .0995A .1275B .1080 -.0050 .1130 343 ---- .1310B .1020A .1310B .1110 -.0050 .1160 344 ---- .1350B .1050A .1350B .1140 -.0055 .1195 345 .1245 .1385B .1080A .1240A .1175 -.0050 16 .1225 10 346 .1280 .1425B .1110A .1275A .1210 -.0050 23 .1260 10 347 ---- .1465B .1145A .1460B .1240 -.0050 .1290 348 .1280 .1505B .1175A .1175A .1275 -.0050 10 .1325 349 ---- .1545B .1210A .1545B .1310 -.0050 .1360 12 350 ---- .1585B .1240A .1585B .1350 -.0050 .1400 11 351 ---- .1630B .1275A .1625B .1385 -.0050 .1435 352 ---- .1670B .1310A .1670B .1425 -.0050 .1475 353 ---- .1715B .1345A .1715B .1460 -.0055 .1515 354 ---- .1760B .1385A .1760B .1500 -.0055 .1555 355 ---- .1805B .1420A .1805B .1540 -.0055 .1595 63 356 ---- .1850B .1460A .1850B .1585 -.0055 .1640 357 ---- .1900B .1500A .1895B .1625 -.0055 .1680 358 ---- .1945B .1540A .1945B .1670 -.0055 .1725 359 ---- .1995B .1580A .1995B .1710 -.0060 .1770 360 ---- .2045B .1620A .2045B .1755 -.0060 .1815 2 361 ---- .2095B .1660A .2095B .1800 -.0060 .1860 7 362 ---- .2145B .1705A .2145B .1850 -.0055 .1905 363 ---- .2200B .1750A .2195B .1895 -.0060 .1955 364 ---- .2250B .1795A .2250B .1940 -.0060 .2000 365 ---- .2305B .1840A .2305B .1990 -.0060 .2050 100 366 ---- .2360B .1885A .2355B .2040 -.0060 .2100 367 ---- .2415B .1930A .2410B .2090 -.0060 .2150 368 ---- .2470B .1980A .2465B .2140 -.0060 .2200 369 ---- .2525B .2030A .2525B .2190 -.0060 .2250 370 ---- .2585B .2075A .2580B .2245 -.0060 .2305 1 371 ---- .2640B .2125A .2640B .2295 -.0065 .2360 372 ---- .2700B .2180A .2700B .2350 -.0065 .2415 373 ---- .2760B .2230A .2760B .2405 -.0065 .2470 374 ---- .2820B .2280A .2820B .2460 -.0065 .2525 375 ---- .2880B .2335A .2880B .2515 -.0070 .2585 376 ---- .2940B .2390A .2940B .2570 -.0070 .2640 377 ---- .3005B .2445A .3000B .2630 -.0070 .2700 378 .2745 .3060B .2500A .2855B .2685 -.0075 12 .2760 379 ---- .3125B .2555A .3125B .2745 -.0075 .2820 380 ---- .3185B .2610A .3185B .2805 -.0075 .2880 381 ---- .3250B .2675A .3250B .2865 -.0080 .2945 382 ---- .3320B .2735A .3320B .2925 -.0080 .3005 383 ---- .3385B .2795A .3385B .2990 -.0080 .3070 384 ---- .3450B .2855A .3450B .3050 -.0080 .3130 385 ---- .3520B .2915A .3520B .3115 -.0080 .3195 386 ---- .3585B .2970A .3585B .3180 -.0080 .3260 387 ---- .3655B .3035A .3655B .3245 -.0080 .3325 388 ---- ---- ---- .3100A .3310 ---- ---- 390 ---- .3865B .3225A .3865B .3440 -.0090 .3530 1 395 ---- .4230B .3555A .4230B .3785 -.0090 .3875 400 ---- .4605B .3900A .4605B .4140 -.0095 .4235 405 ---- .4995B .4260A .4995B .4515 -.0095 .4610 410 ---- .5360B .4635A .5360B .4900 -.0100 .5000 415 ---- .5775B .5020A .5750B .5300 -.0100 .5400 420 ---- .6235B .5420A .6235B .5710 -.0105 .5815 425 ---- .6620B .5885A .6620B .6130 -.0105 .6235 430 ---- .7115B .6255A .6255A .6560 -.0110 .6670 435 ---- ---- .6745A .6745A .6995 -.0115 .7110 440 ---- .8020B .7120A .8020B .7440 -.0120 .7560 445 ---- ---- ---- ---- .7895 -.0120 .8015 450 ---- .8940B .8020A .8940B .8350 -.0125 .8475 1 455 ---- ---- ---- ---- .8815 -.0125 .8940 460 ---- ---- ---- ---- .9280 -.0130 .9410 465 ---- ---- ---- ---- .9755 -.0130 .9885 470 ---- 1.0850B .9880A 1.0850B 1.0230 -.0130 1.0360 475 ---- ---- ---- ---- 1.0705 -.0135 1.0840 480 ---- 1.1820B 1.0835A 1.1820B 1.1190 -.0135 1.1325 485 ---- ---- ---- ---- 1.1670 -.0140 1.1810 490 ---- 1.2795B 1.1800A 1.2795B 1.2155 -.0140 1.2295 495 ---- ---- ---- ---- 1.2645 -.0140 1.2785 500 ---- 1.3785B 1.2775A 1.3785B 1.3135 -.0140 1.3275 505 ---- ---- ---- ---- 1.3625 -.0145 1.3770 510 ---- ---- ---- ---- 1.4115 -.0150 1.4265 515 ---- ---- ---- ---- 1.4610 -.0150 1.4760 520 ---- ---- ---- ---- 1.5105 -.0150 1.5255 525 ---- ---- ---- ---- 1.5600 -.0150 1.5750 530 ---- ---- ---- ---- 1.6095 -.0150 1.6245 535 ---- ---- ---- ---- 1.6595 -.0150 1.6745 540 ---- ---- ---- ---- 1.7090 -.0155 1.7245 545 ---- ---- ---- ---- 1.7590 -.0150 1.7740 550 ---- ---- ---- ---- 1.8090 -.0150 1.8240 555 ---- ---- ---- ---- 1.8590 -.0150 1.8740 560 ---- ---- ---- ---- 1.9090 -.0150 1.9240 565 ---- ---- ---- ---- 1.9590 -.0150 1.9740 570 ---- ---- ---- ---- 2.0090 -.0150 2.0240 575 ---- ---- ---- ---- 2.0590 -.0150 2.0740 580 ---- ---- ---- ---- 2.1090 -.0150 2.1240 585 ---- ---- ---- ---- 2.1590 -.0150 2.1740 600 ---- ---- ---- ---- 2.3090 -.0150 2.3240 625 ---- ---- ---- ---- 2.5590 -.0150 2.5740 650 ---- ---- ---- ---- 2.8090 -.0150 2.8240 675 ---- ---- ---- ---- 3.0590 -.0150 3.0740 700 ---- ---- ---- ---- 3.3090 -.0150 3.3240 725 ---- ---- ---- ---- 3.5590 -.0150 3.5740 750 ---- ---- ---- ---- 3.8090 -.0150 3.8240 775 ---- ---- ---- ---- 4.0590 -.0150 4.0740 800 ---- ---- ---- ---- 4.3090 -.0150 4.3240 825 ---- ---- ---- ---- 4.5590 -.0150 4.5740 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0035 UNCH .0035 27 220 ---- ---- ---- ---- .0060 UNCH .0060 225 ---- ---- ---- ---- .0065 UNCH .0065 37 230 ---- ---- ---- ---- .0075 UNCH .0075 1 235 ---- ---- ---- ---- .0085 UNCH .0085 240 ---- ---- ---- ---- .0095 UNCH .0095 2 245 ---- ---- ---- ---- .0105 -.0005 .0110 2 250 ---- ---- ---- ---- .0120 -.0005 .0125 1741 255 ---- ---- .0135A .0135A .0130 -.0010 .0140 1 260 ---- ---- .0150A .0150A .0150 -.0010 .0160 59 265 .0205 .0205 .0170A .0170A .0165 -.0015 10 .0180 270 ---- .0215B .0190A .0215B .0190 -.0015 .0205 275 ---- .0250B .0220A .0250B .0220 -.0015 .0235 2 1655 280 .0280 .0295B .0250A .0295B .0250 -.0020 1 .0270 285 ---- .0335B .0285A .0335B .0290 -.0025 .0315 13 290 ---- .0395B .0330A .0395B .0340 -.0020 13 .0360 1695 295 ---- .0455B .0380A .0455B .0395 -.0025 .0420 25 300 .0430 .0520B .0430 .0470A .0455 -.0030 125 .0485 56 611 305 ---- .0605B .0500A .0605B .0525 -.0030 .0555 31 310 ---- .0690B .0575A .0690B .0605 -.0035 .0640 24 315 ---- .0795B .0655A .0795B .0695 -.0035 .0730 10 320 .0905 .0910B .0745A .0745A .0790 -.0040 1 .0830 454 325 .0840 .1035B .0840 .0950B .0905 -.0040 482 .0945 467 330 ---- .1175B .0965A .1175B .1025 -.0045 .1070 104 335 ---- .1335B .1090A .1335B .1165 -.0050 .1215 12 340 ---- .1515B .1235A .1515B .1320 -.0050 13 .1370 2516 345 .1485 .1705B .1395A .1505A .1490 -.0050 20 .1540 15 350 ---- .1920B .1570A .1920B .1675 -.0055 .1730 110 355 ---- .2150B .1765A .2150B .1885 -.0050 .1935 135 360 .2205 .2395B .1975A .2395B .2105 -.0055 10 .2160 1 126 365 ---- .2655B .2200A .2655B .2345 -.0060 .2405 24 370 .2620 .2935B .2440A .2605A .2605 -.0055 1 .2660 1 375 ---- .3230B .2700A .3230B .2875 -.0065 457 .2940 422 380 ---- .3540B .2980A .3535B .3165 -.0065 .3230 4 385 ---- .3855B .3275A .3855B .3470 -.0070 .3540 390 ---- .4190B .3580A .4190B .3785 -.0075 .3860 395 ---- .4545B .3900A .4540B .4120 -.0080 .4200 400 ---- .4910B .4235A .4910B .4465 -.0085 .4550 1 405 ---- .5285B .4585A .5285B .4825 -.0085 .4910 410 ---- .5670B .4945A .5670B .5195 -.0090 .5285 415 ---- .6070B .5320A .6070B .5580 -.0095 .5675 420 ---- .6475B .5705A .6475B .5975 -.0095 .6070 425 ---- ---- .6100A .6100A .6375 -.0100 .6475 430 ---- .7320B .6505A .7320B .6790 -.0100 .6890 435 ---- ---- ---- ---- .7210 -.0105 .7315 440 ---- .8190B .7340A .8190B .7635 -.0110 .7745 445 ---- ---- ---- ---- .8070 -.0110 .8180 450 ---- .9085B .8205A .9085B .8515 -.0110 .8625 455 ---- ---- ---- ---- .8965 -.0110 .9075 460 ---- ---- ---- ---- .9420 -.0115 .9535 465 ---- ---- ---- ---- .9880 -.0115 .9995 470 ---- 1.0940B 1.0010A 1.0940B 1.0340 -.0120 1.0460 475 ---- ---- ---- ---- 1.0810 -.0120 1.0930 480 ---- 1.1895B 1.0945A 1.1890B 1.1280 -.0120 1.1400 485 ---- ---- ---- ---- 1.1750 -.0130 1.1880 490 ---- 1.2855B 1.1890A 1.2855B 1.2225 -.0130 1.2355 495 ---- ---- ---- ---- 1.2705 -.0135 1.2840 500 ---- 1.3825B 1.2845A 1.3825B 1.3185 -.0135 1.3320 505 ---- ---- ---- ---- 1.3670 -.0140 1.3810 510 ---- ---- ---- ---- 1.4160 -.0135 1.4295 515 ---- ---- ---- ---- 1.4645 -.0140 1.4785 520 ---- 1.5780B 1.4785A 1.5780B 1.5135 -.0140 1.5275 525 ---- ---- ---- ---- 1.5625 -.0145 1.5770 530 ---- 1.6405B 1.5765A 1.6405B 1.6120 -.0140 1.6260 535 ---- ---- ---- ---- 1.6615 -.0140 1.6755 540 ---- ---- 1.6750A 1.6750A 1.7110 -.0140 1.7250 545 ---- ---- ---- ---- 1.7605 -.0145 1.7750 550 ---- ---- ---- ---- 1.8100 -.0145 1.8245 555 ---- ---- ---- ---- 1.8595 -.0150 1.8745 560 ---- ---- ---- ---- 1.9095 -.0145 1.9240 565 ---- ---- ---- ---- 1.9590 -.0150 1.9740 570 ---- ---- ---- ---- 2.0090 -.0150 2.0240 575 ---- ---- ---- ---- 2.0590 -.0150 2.0740 580 ---- ---- ---- ---- 2.1090 -.0150 2.1240 585 ---- ---- ---- ---- 2.1590 -.0150 2.1740 600 ---- ---- ---- ---- 2.3090 -.0150 2.3240 625 ---- ---- ---- ---- 2.5590 -.0150 2.5740 650 ---- ---- ---- ---- 2.8090 -.0150 2.8240 675 ---- ---- ---- ---- 3.0590 -.0150 3.0740 700 ---- ---- ---- ---- 3.3090 -.0150 3.3240 725 ---- ---- ---- ---- 3.5590 -.0150 3.5740 750 ---- ---- ---- ---- 3.8090 -.0150 3.8240 775 ---- ---- ---- ---- 4.0590 -.0150 4.0740 800 ---- ---- ---- ---- 4.3090 -.0150 4.3240 825 ---- ---- ---- ---- 4.5590 -.0150 4.5740 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 -.0005 .0015 175 ---- ---- ---- ---- .0030 UNCH .0030 200 ---- ---- ---- ---- .0055 -.0005 .0060 220 ---- ---- ---- ---- .0090 -.0010 .0100 225 ---- ---- ---- ---- .0105 -.0005 .0110 230 ---- ---- ---- ---- .0115 -.0005 .0120 235 ---- ---- ---- ---- .0130 -.0005 .0135 240 ---- ---- ---- ---- .0145 -.0005 .0150 245 ---- ---- ---- ---- .0160 -.0010 .0170 250 ---- ---- ---- ---- .0180 -.0010 .0190 26 255 ---- ---- ---- ---- .0205 -.0005 .0210 260 ---- .0245B .0235A .0245B .0230 -.0010 .0240 265 ---- .0280B .0265A .0280B .0260 -.0015 .0275 3 270 ---- .0325B .0295A .0325B .0295 -.0020 .0315 15 275 ---- .0375B .0335A .0375B .0340 -.0020 .0360 3 280 ---- .0425B .0380A .0425B .0385 -.0025 .0410 10 285 ---- .0485B .0430A .0485B .0440 -.0030 .0470 290 ---- .0555B .0490A .0555B .0500 -.0035 .0535 295 ---- .0635B .0555A .0635B .0570 -.0035 .0605 300 ---- .0720B .0625A .0720B .0650 -.0035 .0685 57 305 ---- .0815B .0705A .0815B .0735 -.0035 .0770 310 ---- .0920B .0795A .0920B .0830 -.0035 .0865 315 ---- .1040B .0890A .1040B .0935 -.0035 .0970 320 ---- .1170B .1000A .1170B .1050 -.0040 .1090 325 ---- .1315B .1120A .1310B .1175 -.0040 .1215 42 330 ---- .1475B .1250A .1475B .1315 -.0045 .1360 335 ---- .1650B .1395A .1650B .1470 -.0045 .1515 7 340 ---- .1840B .1550A .1840B .1640 -.0045 .1685 9 345 ---- .2040B .1725A .2040B .1825 -.0045 .1870 20 350 ---- .2260B .1915A .2260B .2025 -.0045 .2070 8 355 .2365 .2495B .2120A .2340A .2240 -.0045 10 .2285 6 360 ---- .2745B .2340A .2745B .2470 -.0045 .2515 26 365 ---- .3010B .2575A .3010B .2715 -.0045 .2760 19 370 ---- .3285B .2825A .3285B .2975 -.0045 .3020 375 ---- .3580B .3085A .3580B .3250 -.0050 .3300 380 ---- .3885B .3365A .3885B .3535 -.0050 .3585 385 ---- .4205B .3660A .4205B .3840 -.0050 .3890 390 ---- .4510B .3965A .4510B .4155 -.0055 .4210 395 ---- .4855B .4280A .4855B .4480 -.0060 .4540 400 ---- .5210B .4610A .5210B .4820 -.0060 .4880 405 ---- .5580B .4955A .5580B .5170 -.0065 .5235 410 ---- .5955B .5310A .5955B .5535 -.0065 .5600 415 ---- .6345B .5675A .6340B .5905 -.0070 .5975 420 ---- .6740B .6050A .6740B .6290 -.0070 .6360 425 ---- .7140B .6435A .7135B .6680 -.0075 .6755 430 ---- .7560B .6830A .7555B .7085 -.0070 .7155 435 ---- ---- .7230A .7230A .7490 -.0075 .7565 440 ---- .8405B .7640A .8405B .7910 -.0075 .7985 445 ---- ---- ---- ---- .8330 -.0080 .8410 450 ---- .9280B .8485A .9280B .8760 -.0085 .8845 455 ---- ---- ---- ---- .9200 -.0080 .9280 460 ---- ---- ---- ---- .9640 -.0085 .9725 465 ---- ---- ---- ---- 1.0085 -.0090 1.0175 470 ---- 1.1085B 1.0240A 1.1080B 1.0535 -.0090 1.0625 475 ---- ---- ---- ---- 1.0995 -.0090 1.1085 480 ---- 1.2015B 1.1150A 1.2010B 1.1450 -.0095 1.1545 485 ---- ---- ---- ---- 1.1915 -.0095 1.2010 490 ---- 1.2960B 1.2075A 1.2955B 1.2380 -.0100 1.2480 495 ---- ---- ---- ---- 1.2850 -.0100 1.2950 500 ---- 1.3910B 1.3010A 1.3910B 1.3325 -.0100 1.3425 505 ---- ---- ---- ---- 1.3800 -.0100 1.3900 510 ---- ---- ---- ---- 1.4275 -.0105 1.4380 515 ---- ---- ---- ---- 1.4760 -.0105 1.4865 520 ---- 1.5850B 1.4920A 1.5850B 1.5240 -.0110 1.5350 525 ---- ---- ---- ---- 1.5725 -.0110 1.5835 530 ---- 1.6825B 1.5885A 1.6825B 1.6210 -.0110 1.6320 535 ---- ---- ---- ---- 1.6700 -.0110 1.6810 540 ---- 1.7810B 1.6860A 1.7810B 1.7185 -.0115 1.7300 545 ---- ---- ---- ---- 1.7680 -.0115 1.7795 550 ---- 1.8455B 1.7840A 1.8455B 1.8170 -.0115 1.8285 555 ---- ---- ---- ---- 1.8660 -.0120 1.8780 560 ---- ---- 1.8825A 1.8825A 1.9155 -.0120 1.9275 565 ---- ---- ---- ---- 1.9650 -.0120 1.9770 570 ---- ---- ---- ---- 2.0145 -.0125 2.0270 575 ---- ---- ---- ---- 2.0645 -.0120 2.0765 580 ---- ---- ---- ---- 2.1140 -.0125 2.1265 600 ---- ---- ---- ---- 2.3140 -.0125 2.3265 625 ---- ---- ---- ---- 2.5640 -.0125 2.5765 650 ---- ---- ---- ---- 2.8140 -.0125 2.8265 675 ---- ---- ---- ---- 3.0640 -.0125 3.0765 700 ---- ---- ---- ---- 3.3140 -.0125 3.3265 725 ---- ---- ---- ---- 3.5640 -.0125 3.5765 750 ---- ---- ---- ---- 3.8140 -.0125 3.8265 775 ---- ---- ---- ---- 4.0640 -.0125 4.0765 800 ---- ---- ---- ---- 4.3140 -.0125 4.3265 825 ---- ---- ---- ---- 4.5640 -.0125 4.5765 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0035 UNCH .0035 200 ---- ---- ---- ---- .0070 -.0005 .0075 220 ---- ---- ---- ---- .0120 -.0005 .0125 225 ---- ---- ---- ---- .0135 -.0010 .0145 230 ---- ---- ---- ---- .0155 -.0010 .0165 102 235 ---- ---- ---- ---- .0175 -.0010 .0185 240 ---- ---- ---- ---- .0195 -.0010 .0205 245 ---- ---- ---- ---- .0220 -.0010 .0230 250 ---- ---- .0255A .0255A .0245 -.0015 .0260 1 255 ---- ---- .0285A .0285A .0275 -.0015 .0290 260 ---- ---- .0320A .0320A .0310 -.0020 .0330 265 ---- ---- .0355A .0355A .0350 -.0020 .0370 270 ---- .0425B .0400A .0400A .0395 -.0020 .0415 210 275 ---- .0480B .0450A .0480B .0445 -.0025 .0470 8 280 ---- .0545B .0500A .0540B .0500 -.0025 .0525 285 ---- .0615B .0560A .0615B .0565 -.0025 .0590 290 ---- .0690B .0625A .0690B .0635 -.0030 .0665 295 ---- .0780B .0700A .0780B .0715 -.0030 .0745 300 ---- .0875B .0780A .0875B .0800 -.0035 .0835 102 305 ---- .0980B .0865A .0980B .0895 -.0035 .0930 310 ---- .1100B .0965A .1095B .1005 -.0035 .1040 315 ---- .1225B .1075A .1220B .1120 -.0035 .1155 320 ---- .1370B .1190A .1365B .1245 -.0040 .1285 325 ---- .1525B .1325A .1525B .1385 -.0035 .1420 330 ---- .1690B .1465A .1685B .1535 -.0035 .1570 335 ---- .1875B .1620A .1870B .1700 -.0035 .1735 340 ---- .2070B .1790A .2065B .1880 -.0035 .1915 345 ---- .2280B .1970A .2280B .2070 -.0035 .2105 200 350 ---- .2500B .2170A .2500B .2275 -.0035 .2310 4 355 ---- .2740B .2380A .2740B .2495 -.0035 .2530 18 360 ---- .2990B .2600A .2990B .2730 -.0035 .2765 5 365 ---- .3255B .2840A .3250B .2975 -.0035 .3010 370 ---- .3535B .3090A .3525B .3235 -.0040 .3275 375 ---- .3825B .3355A .3815B .3510 -.0040 .3550 1 380 ---- .4130B .3635A .4115B .3800 -.0040 .3840 385 ---- .4445B .3925A .4430B .4100 -.0045 .4145 390 ---- .4740B .4230A .4740B .4410 -.0050 .4460 395 ---- .5080B .4550A .5080B .4735 -.0050 .4785 400 ---- .5430B .4875A .5430B .5070 -.0055 .5125 405 ---- .5790B .5215A .5790B .5420 -.0050 .5470 410 ---- .6160B .5565A .6160B .5775 -.0055 .5830 415 ---- .6540B .5920A .6540B .6140 -.0060 .6200 420 ---- .6930B .6290A .6930B .6515 -.0060 .6575 425 ---- .7330B .6665A .7330B .6900 -.0065 .6965 430 ---- .7730B .7055A .7730B .7290 -.0070 .7360 435 ---- .8000B .7445A .8000B .7690 -.0070 .7760 440 ---- .8560B .7850A .8560B .8100 -.0070 .8170 445 ---- ---- ---- ---- .8515 -.0070 .8585 450 ---- .9420B .8675A .9415B .8935 -.0075 .9010 455 ---- ---- ---- ---- .9360 -.0075 .9435 460 ---- ---- ---- ---- .9790 -.0080 .9870 465 ---- ---- ---- ---- 1.0230 -.0080 1.0310 470 ---- 1.1195B 1.0395A 1.1195B 1.0670 -.0085 1.0755 475 ---- ---- ---- ---- 1.1120 -.0080 1.1200 480 ---- 1.2105B 1.1285A 1.2100B 1.1570 -.0085 1.1655 485 ---- ---- ---- ---- 1.2025 -.0085 1.2110 490 ---- 1.3030B 1.2190A 1.3030B 1.2485 -.0090 1.2575 495 ---- ---- ---- ---- 1.2945 -.0090 1.3035 500 ---- 1.3970B 1.3110A 1.3970B 1.3410 -.0095 1.3505 505 ---- ---- ---- ---- 1.3880 -.0095 1.3975 510 ---- ---- ---- ---- 1.4350 -.0100 1.4450 515 ---- ---- ---- ---- 1.4825 -.0100 1.4925 520 ---- 1.5885B 1.4995A 1.5885B 1.5300 -.0105 1.5405 525 ---- ---- ---- ---- 1.5780 -.0105 1.5885 530 ---- 1.6850B 1.5950A 1.6850B 1.6260 -.0105 1.6365 535 ---- ---- ---- ---- 1.6740 -.0110 1.6850 540 ---- 1.7825B 1.6910A 1.7825B 1.7225 -.0110 1.7335 545 ---- ---- ---- ---- 1.7715 -.0110 1.7825 550 ---- 1.8810B 1.7880A 1.8810B 1.8200 -.0115 1.8315 555 ---- ---- ---- ---- 1.8690 -.0115 1.8805 560 ---- 1.9785B 1.8860A 1.9785B 1.9180 -.0115 1.9295 565 ---- ---- ---- ---- 1.9670 -.0120 1.9790 570 ---- ---- 1.9840A 1.9840A 2.0165 -.0115 2.0280 575 ---- ---- ---- ---- 2.0660 -.0115 2.0775 580 ---- ---- ---- ---- 2.1155 -.0120 2.1275 600 ---- ---- ---- ---- 2.3140 -.0125 2.3265 625 ---- ---- ---- ---- 2.5640 -.0125 2.5765 650 ---- ---- ---- ---- 2.8140 -.0125 2.8265 675 ---- ---- ---- ---- 3.0640 -.0125 3.0765 700 ---- ---- ---- ---- 3.3140 -.0125 3.3265 725 ---- ---- ---- ---- 3.5640 -.0125 3.5765 750 ---- ---- ---- ---- 3.8140 -.0125 3.8265 775 ---- ---- ---- ---- 4.0640 -.0125 4.0765 800 ---- ---- ---- ---- 4.3140 -.0125 4.3265 825 ---- ---- ---- ---- 4.5640 -.0125 4.5765 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 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0045 -.0005 .0050 200 ---- ---- ---- ---- .0095 -.0005 .0100 220 ---- ---- ---- ---- .0155 -.0010 .0165 225 ---- ---- ---- ---- .0180 -.0010 .0190 230 ---- ---- ---- ---- .0200 -.0010 .0210 235 ---- ---- ---- ---- .0225 -.0010 .0235 240 ---- ---- ---- ---- .0250 -.0015 .0265 245 ---- ---- ---- ---- .0285 -.0010 .0295 250 ---- ---- ---- ---- .0315 -.0015 .0330 255 ---- ---- ---- ---- .0355 -.0015 .0370 260 ---- ---- .0410A .0410A .0400 -.0015 .0415 265 ---- .0470B .0460A .0470B .0450 -.0015 .0465 270 ---- .0530B .0510A .0530B .0500 -.0020 .0520 275 ---- .0595B .0570A .0595B .0565 -.0015 .0580 280 ---- .0670B .0635A .0665B .0630 -.0020 .0650 285 ---- .0745B .0705A .0745B .0705 -.0025 .0730 290 ---- .0835B .0780A .0835B .0785 -.0025 .0810 295 ---- .0935B .0865A .0930B .0875 -.0030 .0905 300 ---- .1040B .0955A .1040B .0975 -.0030 .1005 24 305 ---- .1160B .1055A .1160B .1085 -.0030 .1115 310 ---- .1290B .1165A .1280B .1205 -.0030 .1235 315 ---- .1430B .1285A .1430B .1330 -.0030 .1360 11 320 ---- .1585B .1420A .1575B .1470 -.0030 .1500 325 ---- .1745B .1560A .1740B .1620 -.0030 .1650 330 ---- .1925B .1715A .1925B .1785 -.0025 .1810 335 ---- .2115B .1880A .2115B .1960 -.0025 .1985 340 .2120 .2315B .2060A .2230B .2145 -.0025 1 .2170 1 345 ---- .2535B .2255A .2530B .2345 -.0020 .2365 350 ---- .2760B .2455A .2735B .2555 -.0025 .2580 2 355 ---- .3005B .2675A .2970B .2780 -.0025 .2805 2 2 360 ---- .3255B .2905A .3245B .3020 -.0020 .3040 7 365 ---- .3525B .3150A .3505B .3270 -.0020 .3290 370 ---- .3805B .3405A .3795B .3530 -.0025 .3555 2 3 375 ---- .4095B .3670A .4070B .3805 -.0025 .3830 380 ---- .4395B .3950A .4385B .4095 -.0025 .4120 385 ---- .4710B .4245A .4700B .4395 -.0025 .4420 8 8 390 ---- .5035B .4545A .5035B .4705 -.0025 .4730 395 ---- .5315B .4860A .5315B .5025 -.0030 .5055 400 ---- .5660B .5190A .5660B .5360 -.0030 .5390 405 ---- .6015B .5525A .6015B .5700 -.0035 .5735 410 ---- .6380B .5870A .6380B .6055 -.0030 .6085 415 ---- .6755B .6225A .6755B .6415 -.0035 .6450 420 ---- .7140B .6590A .7140B .6785 -.0035 .6820 425 ---- .7530B .6960A .7530B .7165 -.0040 .7205 430 ---- .7925B .7340A .7925B .7550 -.0040 .7590 435 ---- .8330B .7730A .8330B .7945 -.0040 .7985 440 ---- .8745B .8125A .8740B .8345 -.0045 .8390 445 ---- .8850B .8525A .8850B .8750 -.0050 .8800 450 ---- .9585B .8935A .9585B .9165 -.0045 .9210 455 ---- ---- ---- ---- .9585 -.0050 .9635 460 ---- ---- ---- ---- 1.0010 -.0050 1.0060 465 ---- ---- ---- ---- 1.0435 -.0055 1.0490 470 ---- 1.1330B 1.0625A 1.1330B 1.0870 -.0055 1.0925 475 ---- ---- ---- ---- 1.1310 -.0060 1.1370 480 ---- 1.2230B 1.1500A 1.2230B 1.1755 -.0060 1.1815 485 ---- ---- ---- ---- 1.2200 -.0060 1.2260 490 ---- 1.3145B 1.2395A 1.3145B 1.2650 -.0065 1.2715 495 ---- ---- ---- ---- 1.3105 -.0070 1.3175 500 ---- 1.4070B 1.3300A 1.4070B 1.3565 -.0070 1.3635 505 ---- ---- ---- ---- 1.4025 -.0075 1.4100 510 ---- ---- ---- ---- 1.4490 -.0075 1.4565 515 ---- ---- ---- ---- 1.4960 -.0075 1.5035 520 ---- 1.5960B 1.5155A 1.5960B 1.5430 -.0075 1.5505 525 ---- ---- ---- ---- 1.5900 -.0080 1.5980 530 ---- 1.6915B 1.6100A 1.6915B 1.6375 -.0080 1.6455 535 ---- ---- ---- ---- 1.6855 -.0080 1.6935 540 ---- 1.7880B 1.7055A 1.7880B 1.7330 -.0085 1.7415 545 ---- ---- ---- ---- 1.7815 -.0085 1.7900 550 ---- 1.8850B 1.8015A 1.8850B 1.8295 -.0090 1.8385 555 ---- ---- ---- ---- 1.8780 -.0090 1.8870 560 ---- 1.9830B 1.8980A 1.9825B 1.9265 -.0090 1.9355 565 ---- ---- ---- ---- 1.9755 -.0090 1.9845 570 ---- 2.0810B 1.9955A 2.0810B 2.0245 -.0090 2.0335 575 ---- ---- ---- ---- 2.0735 -.0090 2.0825 580 ---- 2.1525B 2.0935A 2.1525B 2.1225 -.0095 2.1320 600 ---- ---- ---- ---- 2.3200 -.0100 2.3300 625 ---- ---- ---- ---- 2.5690 -.0105 2.5795 650 ---- ---- ---- ---- 2.8190 -.0105 2.8295 675 ---- ---- ---- ---- 3.0690 -.0105 3.0795 700 ---- ---- ---- ---- 3.3190 -.0105 3.3295 725 ---- ---- ---- ---- 3.5690 -.0105 3.5795 750 ---- ---- ---- ---- 3.8190 -.0105 3.8295 775 ---- ---- ---- ---- 4.0690 -.0105 4.0795 800 ---- ---- ---- ---- 4.3190 -.0105 4.3295 825 ---- ---- ---- ---- 4.5690 -.0105 4.5795 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0030 UNCH .0030 150 ---- ---- ---- ---- .0055 UNCH .0055 175 ---- ---- ---- ---- .0090 UNCH .0090 200 ---- ---- ---- ---- .0135 -.0005 .0140 220 ---- ---- ---- ---- .0195 -.0015 .0210 225 ---- ---- ---- ---- .0220 -.0010 .0230 230 ---- ---- ---- ---- .0245 -.0010 .0255 235 ---- ---- ---- ---- .0270 -.0020 .0290 23 240 ---- ---- ---- ---- .0300 -.0020 .0320 245 ---- ---- ---- ---- .0335 -.0025 .0360 250 ---- ---- ---- ---- .0380 -.0025 .0405 255 ---- ---- ---- ---- .0425 -.0030 .0455 260 ---- ---- .0505A .0505A .0475 -.0035 .0510 1 65 265 ---- ---- ---- ---- .0530 -.0035 .0565 270 ---- ---- .0625A .0625A .0595 -.0040 .0635 275 ---- ---- .0690A .0690A .0665 -.0040 .0705 280 ---- ---- .0765A .0765A .0740 -.0045 .0785 285 ---- ---- .0845A .0845A .0825 -.0045 .0870 290 ---- ---- .0930A .0930A .0920 -.0040 .0960 295 ---- .1065B .1020A .1060B .1020 -.0035 .1055 300 ---- .1180B .1120A .1175B .1130 -.0030 .1160 1 305 ---- .1315B .1235A .1295B .1245 -.0020 .1265 310 ---- .1450B .1355A .1430B .1375 -.0010 .1385 2 22 315 ---- .1600B .1485A .1575B .1510 -.0010 .1520 6 320 ---- .1760B .1625A .1730B .1660 -.0005 .1665 325 ---- .1935B .1775A .1900B .1820 -.0005 .1825 330 ---- .2115B .1940A .2095B .1990 -.0010 .2000 335 ---- .2315B .2115A .2290B .2170 -.0020 .2190 340 ---- .2520B .2300A .2500B .2365 -.0025 .2390 345 ---- .2740B .2500A .2720B .2570 -.0030 .2600 65 350 ---- .2975B .2710A .2710A .2790 -.0030 .2820 355 ---- .3220B .2930A .2930A .3020 -.0035 .3055 360 ---- .3475B .3165A .3165A .3260 -.0035 .3295 365 ---- .3745B .3410A .3410A .3515 -.0035 .3550 370 ---- .4025B .3670A .3990B .3780 -.0035 .3815 375 ---- .4315B .3940A .4245B .4060 -.0030 .4090 6 380 ---- .4620B .4215A .4535B .4350 -.0025 .4375 385 ---- .4930B .4510A .4510A .4645 -.0030 .4675 390 ---- .5250B .4810A .5200B .4955 -.0025 .4980 395 ---- .5585B .5125A .5495B .5275 -.0025 .5300 400 ---- .5860B .5445A .5860B .5605 -.0020 .5625 405 ---- .6215B .5780A .6215B .5945 -.0020 .5965 410 ---- .6575B .6120A .6575B .6290 -.0020 .6310 415 ---- .6940B .6465A .6940B .6645 -.0025 .6670 420 ---- .7320B .6825A .7320B .7010 -.0025 .7035 425 ---- .7700B .7190A .7700B .7380 -.0030 .7410 430 ---- .8095B .7565A .8095B .7760 -.0030 .7790 435 ---- .8490B .7945A .8490B .8145 -.0035 .8180 440 ---- .8895B .8335A .8895B .8540 -.0035 .8575 445 ---- .9305B .8730A .9305B .8935 -.0040 .8975 450 ---- .9725B .9130A .9725B .9340 -.0045 .9385 455 ---- ---- .9535A .9535A .9755 -.0040 .9795 460 ---- ---- .9960A .9960A 1.0170 -.0045 1.0215 465 ---- ---- ---- ---- 1.0590 -.0050 1.0640 470 ---- 1.1440B 1.0790A 1.1440B 1.1020 -.0050 1.1070 475 ---- ---- ---- ---- 1.1450 -.0050 1.1500 480 ---- 1.2330B 1.1650A 1.2325B 1.1885 -.0055 1.1940 485 ---- ---- ---- ---- 1.2325 -.0055 1.2380 490 ---- 1.3230B 1.2530A 1.3230B 1.2770 -.0060 1.2830 495 ---- ---- ---- ---- 1.3220 -.0060 1.3280 500 ---- 1.4145B 1.3420A 1.4145B 1.3670 -.0060 1.3730 505 ---- ---- ---- ---- 1.4125 -.0065 1.4190 510 ---- ---- ---- ---- 1.4585 -.0065 1.4650 515 ---- ---- ---- ---- 1.5045 -.0070 1.5115 520 ---- 1.6010B 1.5250A 1.6005B 1.5510 -.0070 1.5580 525 ---- ---- ---- ---- 1.5975 -.0075 1.6050 530 ---- 1.6955B 1.6185A 1.6955B 1.6445 -.0075 1.6520 535 ---- ---- ---- ---- 1.6915 -.0080 1.6995 540 ---- 1.7910B 1.7125A 1.7910B 1.7390 -.0080 1.7470 545 ---- ---- ---- ---- 1.7865 -.0080 1.7945 550 ---- 1.8875B 1.8075A 1.8875B 1.8345 -.0080 1.8425 555 ---- ---- ---- ---- 1.8825 -.0080 1.8905 560 ---- 1.9845B 1.9035A 1.9845B 1.9305 -.0085 1.9390 565 ---- ---- ---- ---- 1.9790 -.0085 1.9875 570 ---- 2.0820B 2.0000A 2.0820B 2.0275 -.0085 2.0360 575 ---- ---- ---- ---- 2.0760 -.0090 2.0850 580 ---- 2.1805B 2.0970A 2.1800B 2.1250 -.0090 2.1340 600 ---- ---- 2.2930A 2.2930A 2.3210 -.0100 2.3310 625 ---- ---- ---- ---- 2.5690 -.0105 2.5795 650 ---- ---- ---- ---- 2.8190 -.0105 2.8295 675 ---- ---- ---- ---- 3.0690 -.0105 3.0795 700 ---- ---- ---- ---- 3.3190 -.0105 3.3295 725 ---- ---- ---- ---- 3.5690 -.0105 3.5795 750 ---- ---- ---- ---- 3.8190 -.0105 3.8295 775 ---- ---- ---- ---- 4.0690 -.0105 4.0795 800 ---- ---- ---- ---- 4.3190 -.0105 4.3295 825 ---- ---- ---- ---- 4.5690 -.0105 4.5795 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0045 UNCH .0045 175 ---- ---- ---- ---- .0095 UNCH .0095 200 ---- ---- ---- ---- .0170 UNCH .0170 220 ---- ---- ---- ---- .0260 UNCH .0260 225 ---- ---- ---- ---- .0285 -.0005 .0290 230 ---- ---- ---- ---- .0315 -.0005 .0320 235 ---- ---- ---- ---- .0350 -.0005 .0355 240 ---- ---- ---- ---- .0385 -.0005 .0390 245 ---- ---- ---- ---- .0425 -.0005 .0430 250 ---- ---- ---- ---- .0470 -.0005 .0475 255 ---- ---- ---- ---- .0520 -.0005 .0525 260 ---- ---- ---- ---- .0570 -.0010 .0580 265 ---- ---- ---- ---- .0630 -.0010 .0640 270 ---- ---- ---- ---- .0695 -.0010 .0705 275 ---- ---- ---- ---- .0765 -.0010 .0775 280 ---- ---- ---- ---- .0845 -.0010 .0855 285 ---- ---- ---- ---- .0930 -.0015 .0945 290 ---- .1045B ---- .1045B .1025 -.0015 .1040 295 ---- .1160B ---- .1160B .1130 -.0015 .1145 300 ---- .1285B ---- .1285B .1245 -.0015 .1260 305 ---- .1415B ---- .1415B .1370 -.0015 .1385 310 ---- .1560B ---- .1560B .1505 -.0015 .1520 315 ---- .1710B ---- .1710B .1650 -.0015 .1665 320 ---- .1875B ---- .1875B .1810 -.0015 .1825 325 ---- .2055B ---- .2055B .1975 -.0015 .1990 330 ---- .2240B .2165A .2240B .2155 -.0015 .2170 335 ---- .2445B .2350A .2445B .2345 -.0015 .2360 340 ---- .2655B .2545A .2655B .2550 -.0015 .2565 345 ---- .2880B .2755A .2880B .2760 -.0015 .2775 350 ---- .3115B .2975A .3110B .2985 -.0015 .3000 355 ---- .3365B .3205A .3365B .3225 -.0010 .3235 360 ---- .3620B .3445A .3620B .3470 -.0010 .3480 365 ---- .3890B .3700A .3885B .3730 -.0010 .3740 370 ---- .4170B .3960A .4165B .3995 -.0010 .4005 375 ---- .4465B .4235A .4465B .4275 -.0010 .4285 380 ---- .4765B .4515A .4765B .4565 -.0010 .4575 385 ---- .5075B .4810A .5075B .4865 -.0010 .4875 390 ---- .5395B .5110A .5395B .5170 -.0010 .5180 395 ---- .5720B .5420A .5720B .5485 -.0015 .5500 400 ---- .6060B .5740A .6060B .5810 -.0015 .5825 405 ---- .6405B .6070A .6405B .6145 -.0015 .6160 410 ---- .6760B .6405A .6760B .6490 -.0015 .6505 415 ---- .7120B .6750A .7120B .6840 -.0020 .6860 420 ---- .7490B .7105A .7490B .7195 -.0025 .7220 425 ---- .7870B .7465A .7870B .7560 -.0025 .7585 430 ---- .8255B .7830A .8255B .7935 -.0025 .7960 435 ---- .8645B .8205A .8645B .8315 -.0025 .8340 440 ---- .9040B .8585A .9040B .8700 -.0030 .8730 445 ---- .9445B .8975A .9445B .9095 -.0030 .9125 450 ---- .9855B .9365A .9855B .9495 -.0030 .9525 455 ---- 1.0230B .9765A 1.0230B .9900 -.0030 .9930 460 ---- ---- 1.0170A 1.0170A 1.0310 -.0035 1.0345 465 ---- ---- 1.0580A 1.0580A 1.0725 -.0035 1.0760 470 ---- 1.1545B 1.1000A 1.1545B 1.1145 -.0040 1.1185 475 ---- ---- ---- ---- 1.1570 -.0040 1.1610 480 ---- 1.2420B 1.1845A 1.2420B 1.2000 -.0045 1.2045 485 ---- ---- ---- ---- 1.2435 -.0045 1.2480 490 ---- 1.3315B 1.2710A 1.3310B 1.2875 -.0045 1.2920 495 ---- ---- ---- ---- 1.3320 -.0045 1.3365 500 ---- 1.4220B 1.3590A 1.4215B 1.3765 -.0050 1.3815 505 ---- ---- ---- ---- 1.4215 -.0050 1.4265 510 ---- ---- ---- ---- 1.4670 -.0050 1.4720 515 ---- ---- ---- ---- 1.5130 -.0050 1.5180 520 ---- 1.6070B 1.5400A 1.6070B 1.5590 -.0055 1.5645 525 ---- ---- ---- ---- 1.6050 -.0060 1.6110 530 ---- 1.7010B 1.6325A 1.7010B 1.6515 -.0060 1.6575 535 ---- ---- ---- ---- 1.6985 -.0060 1.7045 540 ---- 1.7960B 1.7260A 1.7960B 1.7455 -.0065 1.7520 545 ---- ---- ---- ---- 1.7930 -.0065 1.7995 550 ---- 1.8915B 1.8205A 1.8915B 1.8405 -.0065 1.8470 555 ---- ---- ---- ---- 1.8880 -.0070 1.8950 560 ---- 1.9885B 1.9155A 1.9885B 1.9360 -.0070 1.9430 565 ---- ---- ---- ---- 1.9840 -.0070 1.9910 570 ---- 2.0855B 2.0120A 2.0850B 2.0325 -.0070 2.0395 575 ---- ---- ---- ---- 2.0810 -.0075 2.0885 580 ---- 2.1830B 2.1085A 2.1830B 2.1295 -.0075 2.1370 600 ---- 2.3540B 2.3035A 2.3540B 2.3255 -.0085 2.3340 625 ---- ---- ---- ---- 2.5740 -.0095 2.5835 650 ---- ---- ---- ---- 2.8240 -.0095 2.8335 675 ---- ---- ---- ---- 3.0740 -.0095 3.0835 700 ---- ---- ---- ---- 3.3240 -.0095 3.3335 725 ---- ---- ---- ---- 3.5740 -.0095 3.5835 750 ---- ---- ---- ---- 3.8240 -.0095 3.8335 775 ---- ---- ---- ---- 4.0740 -.0095 4.0835 800 ---- ---- ---- ---- 4.3240 -.0095 4.3335 825 ---- ---- ---- ---- 4.5740 -.0095 4.5835 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 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 -.0005 .0025 200 ---- ---- ---- ---- .0070 -.0015 .0085 220 ---- ---- ---- ---- .0155 -.0020 .0175 225 ---- ---- ---- ---- .0185 -.0020 .0205 230 ---- ---- ---- ---- .0220 -.0020 .0240 235 ---- ---- ---- ---- .0260 -.0025 .0285 240 ---- ---- ---- ---- .0305 -.0025 .0330 245 ---- ---- ---- ---- .0355 -.0025 .0380 250 ---- ---- ---- ---- .0410 -.0025 .0435 255 ---- ---- ---- ---- .0470 -.0025 .0495 260 ---- ---- ---- ---- .0540 -.0025 .0565 265 ---- ---- ---- ---- .0615 -.0025 .0640 270 ---- ---- ---- ---- .0700 -.0020 .0720 275 ---- ---- ---- ---- .0790 -.0020 .0810 280 ---- ---- ---- ---- .0885 -.0025 .0910 285 ---- ---- ---- ---- .0995 -.0015 .1010 290 ---- ---- ---- ---- .1110 -.0015 .1125 295 ---- ---- ---- ---- .1230 -.0015 .1245 300 ---- ---- ---- ---- .1360 -.0015 .1375 305 ---- ---- ---- ---- .1505 -.0005 .1510 310 ---- ---- ---- ---- .1655 -.0005 .1660 315 ---- ---- ---- ---- .1815 UNCH .1815 320 ---- ---- ---- ---- .1980 UNCH .1980 325 ---- ---- ---- ---- .2160 UNCH .2160 330 ---- ---- ---- ---- .2350 +.0005 .2345 335 ---- ---- ---- ---- .2550 +.0005 .2545 340 ---- ---- ---- ---- .2755 +.0005 .2750 345 ---- ---- ---- ---- .2975 +.0005 .2970 350 ---- ---- ---- ---- .3200 UNCH .3200 355 ---- ---- ---- ---- .3440 UNCH .3440 360 ---- ---- ---- ---- .3690 UNCH .3690 365 ---- ---- ---- ---- .3945 -.0010 .3955 370 ---- ---- ---- ---- .4215 -.0010 .4225 375 ---- ---- ---- ---- .4495 -.0010 .4505 380 ---- ---- ---- ---- .4780 -.0015 .4795 385 ---- ---- ---- ---- .5075 -.0020 .5095 390 ---- ---- ---- ---- .5380 -.0025 .5405 395 ---- ---- ---- ---- .5695 -.0030 .5725 400 ---- ---- ---- ---- .6020 -.0030 .6050 405 ---- ---- ---- ---- .6350 -.0035 .6385 410 ---- ---- ---- ---- .6690 -.0040 .6730 415 ---- ---- ---- ---- .7035 -.0045 .7080 420 ---- ---- ---- ---- .7390 -.0045 .7435 425 ---- ---- ---- ---- .7750 -.0050 .7800 430 ---- ---- ---- ---- .8120 -.0050 .8170 435 ---- ---- ---- ---- .8495 -.0050 .8545 440 ---- ---- ---- ---- .8875 -.0055 .8930 445 ---- ---- ---- ---- .9265 -.0055 .9320 450 ---- ---- ---- ---- .9655 -.0060 .9715 455 ---- ---- ---- ---- 1.0055 -.0060 1.0115 460 ---- ---- ---- ---- 1.0460 -.0060 1.0520 465 ---- ---- ---- ---- 1.0870 -.0060 1.0930 470 ---- ---- ---- ---- 1.1285 -.0060 1.1345 475 ---- ---- ---- ---- 1.1700 -.0065 1.1765 480 ---- ---- ---- ---- 1.2125 -.0065 1.2190 485 ---- ---- ---- ---- 1.2550 -.0065 1.2615 490 ---- ---- ---- ---- 1.2985 -.0065 1.3050 495 ---- ---- ---- ---- 1.3420 -.0065 1.3485 500 ---- ---- ---- ---- 1.3860 -.0065 1.3925 505 ---- ---- ---- ---- 1.4300 -.0070 1.4370 510 ---- ---- ---- ---- 1.4745 -.0075 1.4820 515 ---- ---- ---- ---- 1.5195 -.0075 1.5270 520 ---- ---- ---- ---- 1.5650 -.0075 1.5725 525 ---- ---- ---- ---- 1.6105 -.0075 1.6180 530 ---- ---- ---- ---- 1.6565 -.0075 1.6640 535 ---- ---- ---- ---- 1.7025 -.0080 1.7105 540 ---- ---- ---- ---- 1.7490 -.0080 1.7570 545 ---- ---- ---- ---- 1.7960 -.0080 1.8040 550 ---- ---- ---- ---- 1.8430 -.0080 1.8510 555 ---- ---- ---- ---- 1.8900 -.0080 1.8980 560 ---- ---- ---- ---- 1.9375 -.0085 1.9460 565 ---- ---- ---- ---- 1.9855 -.0080 1.9935 570 ---- ---- ---- ---- 2.0330 -.0085 2.0415 575 ---- ---- ---- ---- 2.0815 -.0085 2.0900 580 ---- ---- ---- ---- 2.1300 -.0085 2.1385 600 ---- ---- ---- ---- 2.3255 -.0090 2.3345 625 ---- ---- ---- ---- 2.5740 -.0095 2.5835 650 ---- ---- ---- ---- 2.8240 -.0095 2.8335 675 ---- ---- ---- ---- 3.0740 -.0095 3.0835 700 ---- ---- ---- ---- 3.3240 -.0095 3.3335 725 ---- ---- ---- ---- 3.5740 -.0095 3.5835 750 ---- ---- ---- ---- 3.8240 -.0095 3.8335 775 ---- ---- ---- ---- 4.0740 -.0095 4.0835 800 ---- ---- ---- ---- 4.3240 -.0095 4.3335 825 ---- ---- ---- ---- 4.5740 -.0095 4.5835 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 ---- ---- ---- ---- .0015 +.0005 .0010 175 ---- ---- ---- ---- .0045 +.0005 .0040 200 ---- ---- ---- ---- .0125 +.0015 .0110 220 ---- ---- ---- ---- .0240 +.0020 .0220 225 ---- ---- ---- ---- .0280 +.0025 .0255 230 ---- ---- ---- ---- .0325 +.0025 .0300 235 ---- ---- ---- ---- .0375 +.0030 .0345 240 ---- ---- ---- ---- .0425 +.0030 .0395 245 ---- ---- ---- ---- .0485 +.0030 .0455 250 ---- ---- ---- ---- .0550 +.0035 .0515 255 ---- ---- ---- ---- .0625 +.0040 .0585 260 ---- ---- ---- ---- .0700 +.0040 .0660 265 ---- ---- ---- ---- .0785 +.0040 .0745 270 ---- ---- ---- ---- .0875 +.0045 .0830 275 ---- ---- ---- ---- .0975 +.0050 .0925 280 ---- ---- ---- ---- .1080 +.0050 .1030 285 ---- ---- ---- ---- .1190 +.0050 .1140 290 ---- ---- ---- ---- .1315 +.0055 .1260 295 ---- ---- ---- ---- .1440 +.0055 .1385 300 ---- ---- ---- ---- .1580 +.0060 .1520 305 ---- ---- ---- ---- .1725 +.0060 .1665 310 ---- ---- ---- ---- .1875 +.0055 .1820 315 ---- ---- ---- ---- .2035 +.0055 .1980 320 ---- ---- ---- ---- .2205 +.0050 .2155 325 ---- ---- ---- ---- .2385 +.0050 .2335 330 ---- ---- ---- ---- .2575 +.0050 .2525 335 ---- ---- ---- ---- .2770 +.0040 .2730 340 ---- ---- ---- ---- .2975 +.0035 .2940 345 ---- ---- ---- ---- .3190 +.0025 .3165 350 ---- ---- ---- ---- .3415 +.0020 .3395 355 ---- ---- ---- ---- .3650 +.0010 .3640 360 ---- ---- ---- ---- .3895 +.0005 .3890 365 ---- ---- ---- ---- .4150 -.0005 .4155 370 ---- ---- ---- ---- .4415 -.0015 .4430 375 ---- ---- ---- ---- .4690 -.0020 .4710 380 ---- ---- ---- ---- .4975 -.0025 .5000 385 ---- ---- ---- ---- .5270 -.0030 .5300 390 ---- ---- ---- ---- .5575 -.0035 .5610 395 ---- ---- ---- ---- .5885 -.0045 .5930 400 ---- ---- ---- ---- .6210 -.0045 .6255 405 ---- ---- ---- ---- .6540 -.0045 .6585 410 ---- ---- ---- ---- .6875 -.0055 .6930 415 ---- ---- ---- ---- .7220 -.0055 .7275 420 ---- ---- ---- ---- .7575 -.0055 .7630 425 ---- ---- ---- ---- .7935 -.0060 .7995 430 ---- ---- ---- ---- .8305 -.0055 .8360 435 ---- ---- ---- ---- .8675 -.0060 .8735 440 ---- ---- ---- ---- .9055 -.0060 .9115 445 ---- ---- ---- ---- .9445 -.0055 .9500 450 ---- ---- ---- ---- .9835 -.0055 .9890 455 ---- ---- ---- ---- 1.0235 -.0055 1.0290 460 ---- ---- ---- ---- 1.0635 -.0055 1.0690 465 ---- ---- ---- ---- 1.1045 -.0050 1.1095 470 ---- ---- ---- ---- 1.1455 -.0050 1.1505 475 ---- ---- ---- ---- 1.1870 -.0055 1.1925 480 ---- ---- ---- ---- 1.2295 -.0050 1.2345 485 ---- ---- ---- ---- 1.2720 -.0050 1.2770 490 ---- ---- ---- ---- 1.3145 -.0050 1.3195 495 ---- ---- ---- ---- 1.3580 -.0050 1.3630 500 ---- ---- ---- ---- 1.4015 -.0050 1.4065 505 ---- ---- ---- ---- 1.4455 -.0050 1.4505 510 ---- ---- ---- ---- 1.4900 -.0045 1.4945 515 ---- ---- ---- ---- 1.5345 -.0050 1.5395 520 ---- ---- ---- ---- 1.5795 -.0050 1.5845 525 ---- ---- ---- ---- 1.6250 -.0045 1.6295 530 ---- ---- ---- ---- 1.6705 -.0050 1.6755 535 ---- ---- ---- ---- 1.7165 -.0045 1.7210 540 ---- ---- ---- ---- 1.7625 -.0050 1.7675 545 ---- ---- ---- ---- 1.8085 -.0055 1.8140 550 ---- ---- ---- ---- 1.8555 -.0050 1.8605 555 ---- ---- ---- ---- 1.9020 -.0055 1.9075 560 ---- ---- ---- ---- 1.9495 -.0050 1.9545 565 ---- ---- ---- ---- 1.9965 -.0055 2.0020 570 ---- ---- ---- ---- 2.0440 -.0055 2.0495 575 ---- ---- ---- ---- 2.0920 -.0055 2.0975 580 ---- ---- ---- ---- 2.1400 -.0055 2.1455 600 ---- ---- ---- ---- 2.3335 -.0070 2.3405 625 ---- ---- ---- ---- 2.5800 -.0080 2.5880 650 ---- ---- ---- ---- 2.8295 -.0085 2.8380 675 ---- ---- ---- ---- 3.0795 -.0085 3.0880 700 ---- ---- ---- ---- 3.3295 -.0085 3.3380 725 ---- ---- ---- ---- 3.5795 -.0085 3.5880 750 ---- ---- ---- ---- 3.8295 -.0085 3.8380 775 ---- ---- ---- ---- 4.0795 -.0085 4.0880 800 ---- ---- ---- ---- 4.3295 -.0085 4.3380 825 ---- ---- ---- ---- 4.5795 -.0085 4.5880 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 +.0005 .0015 175 ---- ---- ---- ---- .0060 +.0005 .0055 200 ---- ---- ---- ---- .0155 +.0015 .0140 220 ---- ---- ---- ---- .0295 +.0025 .0270 225 ---- ---- ---- ---- .0335 +.0025 .0310 230 ---- ---- ---- ---- .0385 +.0025 .0360 235 ---- ---- ---- ---- .0440 +.0030 .0410 240 ---- ---- ---- ---- .0500 +.0030 .0470 245 ---- ---- ---- ---- .0565 +.0035 .0530 250 ---- ---- ---- ---- .0640 +.0040 .0600 255 ---- ---- ---- ---- .0715 +.0040 .0675 260 ---- ---- ---- ---- .0800 +.0045 .0755 265 ---- ---- ---- ---- .0890 +.0045 .0845 270 ---- ---- ---- ---- .0985 +.0045 .0940 275 ---- ---- ---- ---- .1090 +.0050 .1040 280 ---- ---- ---- ---- .1200 +.0050 .1150 285 ---- ---- ---- ---- .1320 +.0055 .1265 290 ---- ---- ---- ---- .1445 +.0055 .1390 295 ---- ---- ---- ---- .1580 +.0060 .1520 300 ---- ---- ---- ---- .1720 +.0060 .1660 305 ---- ---- ---- ---- .1870 +.0060 .1810 310 ---- ---- ---- ---- .2030 +.0060 .1970 315 ---- ---- ---- ---- .2195 +.0060 .2135 320 ---- ---- ---- ---- .2370 +.0060 .2310 325 ---- ---- ---- ---- .2550 +.0055 .2495 330 ---- ---- ---- ---- .2745 +.0055 .2690 335 ---- ---- ---- ---- .2945 +.0050 .2895 340 ---- ---- ---- ---- .3150 +.0040 .3110 345 ---- ---- ---- ---- .3370 +.0035 .3335 350 ---- ---- ---- ---- .3595 +.0025 .3570 355 ---- ---- ---- ---- .3830 +.0015 .3815 360 ---- ---- ---- ---- .4080 +.0010 .4070 365 ---- ---- ---- ---- .4335 UNCH .4335 370 ---- ---- ---- ---- .4600 -.0010 .4610 375 ---- ---- ---- ---- .4875 -.0015 .4890 380 ---- ---- ---- ---- .5155 -.0025 .5180 385 ---- ---- ---- ---- .5450 -.0030 .5480 390 ---- ---- ---- ---- .5755 -.0035 .5790 395 ---- ---- ---- ---- .6065 -.0040 .6105 400 ---- ---- ---- ---- .6385 -.0045 .6430 405 ---- ---- ---- ---- .6710 -.0050 .6760 410 ---- ---- ---- ---- .7045 -.0055 .7100 415 ---- ---- ---- ---- .7390 -.0055 .7445 420 ---- ---- ---- ---- .7740 -.0055 .7795 425 ---- ---- ---- ---- .8095 -.0060 .8155 430 ---- ---- ---- ---- .8460 -.0060 .8520 435 ---- ---- ---- ---- .8830 -.0060 .8890 440 ---- ---- ---- ---- .9210 -.0060 .9270 445 ---- ---- ---- ---- .9590 -.0060 .9650 450 ---- ---- ---- ---- .9980 -.0060 1.0040 455 ---- ---- ---- ---- 1.0375 -.0055 1.0430 460 ---- ---- ---- ---- 1.0770 -.0060 1.0830 465 ---- ---- ---- ---- 1.1175 -.0055 1.1230 470 ---- ---- ---- ---- 1.1585 -.0050 1.1635 475 ---- ---- ---- ---- 1.1995 -.0055 1.2050 480 ---- ---- ---- ---- 1.2415 -.0050 1.2465 485 ---- ---- ---- ---- 1.2835 -.0050 1.2885 490 ---- ---- ---- ---- 1.3260 -.0050 1.3310 495 ---- ---- ---- ---- 1.3690 -.0045 1.3735 500 ---- ---- ---- ---- 1.4120 -.0050 1.4170 505 ---- ---- ---- ---- 1.4555 -.0050 1.4605 510 ---- ---- ---- ---- 1.4995 -.0050 1.5045 515 ---- ---- ---- ---- 1.5440 -.0045 1.5485 520 ---- ---- ---- ---- 1.5885 -.0045 1.5930 525 ---- ---- ---- ---- 1.6335 -.0045 1.6380 530 ---- ---- ---- ---- 1.6785 -.0045 1.6830 535 ---- ---- ---- ---- 1.7240 -.0045 1.7285 540 ---- ---- ---- ---- 1.7695 -.0050 1.7745 545 ---- ---- ---- ---- 1.8155 -.0050 1.8205 550 ---- ---- ---- ---- 1.8615 -.0050 1.8665 555 ---- ---- ---- ---- 1.9080 -.0050 1.9130 560 ---- ---- ---- ---- 1.9550 -.0050 1.9600 565 ---- ---- ---- ---- 2.0020 -.0050 2.0070 570 ---- ---- ---- ---- 2.0490 -.0050 2.0540 575 ---- ---- ---- ---- 2.0965 -.0050 2.1015 580 ---- ---- ---- ---- 2.1440 -.0055 2.1495 600 ---- ---- ---- ---- 2.3365 -.0060 2.3425 625 ---- ---- ---- ---- 2.5810 -.0075 2.5885 650 ---- ---- ---- ---- 2.8295 -.0085 2.8380 675 ---- ---- ---- ---- 3.0795 -.0085 3.0880 700 ---- ---- ---- ---- 3.3295 -.0085 3.3380 725 ---- ---- ---- ---- 3.5795 -.0085 3.5880 750 ---- ---- ---- ---- 3.8295 -.0085 3.8380 775 ---- ---- ---- ---- 4.0795 -.0085 4.0880 800 ---- ---- ---- ---- 4.3295 -.0085 4.3380 825 ---- ---- ---- ---- 4.5795 -.0085 4.5880 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0025 UNCH .0025 175 ---- ---- ---- ---- .0080 +.0010 .0070 200 ---- ---- ---- ---- .0195 +.0020 .0175 220 ---- ---- ---- ---- .0350 +.0025 .0325 225 ---- ---- ---- ---- .0400 +.0030 .0370 230 ---- ---- ---- ---- .0455 +.0030 .0425 235 ---- ---- ---- ---- .0515 +.0035 .0480 240 ---- ---- ---- ---- .0580 +.0035 .0545 245 ---- ---- ---- ---- .0650 +.0035 .0615 250 ---- ---- ---- ---- .0730 +.0040 .0690 255 ---- ---- ---- ---- .0815 +.0045 .0770 260 ---- ---- ---- ---- .0905 +.0050 .0855 265 ---- ---- ---- ---- .1000 +.0050 .0950 270 ---- ---- ---- ---- .1100 +.0050 .1050 275 ---- ---- ---- ---- .1210 +.0050 .1160 280 ---- ---- ---- ---- .1330 +.0055 .1275 285 ---- ---- ---- ---- .1455 +.0060 .1395 290 ---- ---- ---- ---- .1585 +.0060 .1525 295 ---- ---- ---- ---- .1725 +.0065 .1660 300 ---- ---- ---- ---- .1870 +.0065 .1805 305 ---- ---- ---- ---- .2025 +.0065 .1960 310 ---- ---- ---- ---- .2190 +.0070 .2120 315 ---- ---- ---- ---- .2360 +.0065 .2295 320 ---- ---- ---- ---- .2535 +.0065 .2470 325 ---- ---- ---- ---- .2720 +.0060 .2660 330 ---- ---- ---- ---- .2915 +.0055 .2860 335 ---- ---- ---- ---- .3120 +.0050 .3070 340 ---- ---- ---- ---- .3330 +.0045 .3285 345 ---- ---- ---- ---- .3550 +.0035 .3515 350 ---- ---- ---- ---- .3775 +.0025 .3750 355 ---- ---- ---- ---- .4015 +.0020 .3995 360 ---- ---- ---- ---- .4260 +.0010 .4250 365 ---- ---- ---- ---- .4515 UNCH .4515 370 ---- ---- ---- ---- .4785 -.0005 .4790 375 ---- ---- ---- ---- .5055 -.0015 .5070 380 ---- ---- ---- ---- .5340 -.0025 .5365 385 ---- ---- ---- ---- .5630 -.0035 .5665 390 ---- ---- ---- ---- .5930 -.0040 .5970 395 ---- ---- ---- ---- .6240 -.0045 .6285 400 ---- ---- ---- ---- .6560 -.0050 .6610 405 ---- ---- ---- ---- .6885 -.0050 .6935 410 ---- ---- ---- ---- .7215 -.0060 .7275 415 ---- ---- ---- ---- .7555 -.0065 .7620 420 ---- ---- ---- ---- .7905 -.0060 .7965 425 ---- ---- ---- ---- .8260 -.0065 .8325 430 ---- ---- ---- ---- .8620 -.0065 .8685 435 ---- ---- ---- ---- .8985 -.0070 .9055 440 ---- ---- ---- ---- .9360 -.0065 .9425 445 ---- ---- ---- ---- .9740 -.0065 .9805 450 ---- ---- ---- ---- 1.0125 -.0065 1.0190 455 ---- ---- ---- ---- 1.0515 -.0065 1.0580 460 ---- ---- ---- ---- 1.0910 -.0060 1.0970 465 ---- ---- ---- ---- 1.1310 -.0060 1.1370 470 ---- ---- ---- ---- 1.1715 -.0060 1.1775 475 ---- ---- ---- ---- 1.2120 -.0060 1.2180 480 ---- ---- ---- ---- 1.2535 -.0060 1.2595 485 ---- ---- ---- ---- 1.2950 -.0060 1.3010 490 ---- ---- ---- ---- 1.3375 -.0055 1.3430 495 ---- ---- ---- ---- 1.3800 -.0050 1.3850 500 ---- ---- ---- ---- 1.4225 -.0055 1.4280 505 ---- ---- ---- ---- 1.4660 -.0050 1.4710 510 ---- ---- ---- ---- 1.5095 -.0050 1.5145 515 ---- ---- ---- ---- 1.5535 -.0050 1.5585 520 ---- ---- ---- ---- 1.5975 -.0050 1.6025 525 ---- ---- ---- ---- 1.6420 -.0050 1.6470 530 ---- ---- ---- ---- 1.6865 -.0050 1.6915 535 ---- ---- ---- ---- 1.7320 -.0045 1.7365 540 ---- ---- ---- ---- 1.7770 -.0050 1.7820 545 ---- ---- ---- ---- 1.8225 -.0050 1.8275 550 ---- ---- ---- ---- 1.8685 -.0050 1.8735 555 ---- ---- ---- ---- 1.9145 -.0050 1.9195 560 ---- ---- ---- ---- 1.9610 -.0050 1.9660 565 ---- ---- ---- ---- 2.0075 -.0050 2.0125 570 ---- ---- ---- ---- 2.0545 -.0050 2.0595 575 ---- ---- ---- ---- 2.1015 -.0050 2.1065 580 ---- ---- ---- ---- 2.1485 -.0055 2.1540 600 ---- ---- ---- ---- 2.3395 -.0060 2.3455 625 ---- ---- ---- ---- 2.5825 -.0070 2.5895 650 ---- ---- ---- ---- 2.8295 -.0085 2.8380 675 ---- ---- ---- ---- 3.0795 -.0085 3.0880 700 ---- ---- ---- ---- 3.3295 -.0085 3.3380 725 ---- ---- ---- ---- 3.5795 -.0085 3.5880 750 ---- ---- ---- ---- 3.8295 -.0085 3.8380 775 ---- ---- ---- ---- 4.0795 -.0085 4.0880 800 ---- ---- ---- ---- 4.3295 -.0085 4.3380 825 ---- ---- ---- ---- 4.5795 -.0085 4.5880 HX JAN24 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 +.0005 .0030 175 ---- ---- ---- ---- .0095 +.0005 .0090 200 ---- ---- .0200A .0200A .0225 +.0015 .0210 220 ---- ---- ---- ---- .0395 +.0020 .0375 225 ---- ---- ---- ---- .0450 +.0020 .0430 230 ---- ---- ---- ---- .0510 +.0025 .0485 235 ---- ---- ---- ---- .0570 +.0020 .0550 240 ---- ---- ---- ---- .0645 +.0025 .0620 245 ---- ---- ---- ---- .0720 +.0030 .0690 250 ---- ---- ---- ---- .0800 +.0030 .0770 255 ---- ---- ---- ---- .0890 +.0030 .0860 260 ---- ---- ---- ---- .0985 +.0035 .0950 265 ---- ---- ---- ---- .1085 +.0035 .1050 270 ---- ---- ---- ---- .1195 +.0040 .1155 275 ---- ---- ---- ---- .1310 +.0040 .1270 280 ---- ---- ---- ---- .1435 +.0045 .1390 285 ---- ---- ---- ---- .1560 +.0045 .1515 290 ---- ---- ---- ---- .1700 +.0050 .1650 295 ---- ---- ---- ---- .1845 +.0055 .1790 300 ---- ---- ---- ---- .1995 +.0055 .1940 305 ---- ---- ---- ---- .2155 +.0055 .2100 310 ---- ---- ---- ---- .2320 +.0055 .2265 315 ---- ---- ---- ---- .2495 +.0055 .2440 320 ---- ---- ---- ---- .2675 +.0050 .2625 325 ---- ---- ---- ---- .2865 +.0050 .2815 330 ---- ---- ---- ---- .3065 +.0050 .3015 335 ---- ---- ---- ---- .3270 +.0045 .3225 340 ---- ---- ---- ---- .3485 +.0035 .3450 345 ---- ---- ---- ---- .3710 +.0035 .3675 350 ---- ---- ---- ---- .3945 +.0030 .3915 355 ---- ---- ---- ---- .4185 +.0020 .4165 360 ---- ---- ---- ---- .4435 +.0015 .4420 365 ---- ---- ---- ---- .4690 UNCH .4690 370 ---- ---- ---- ---- .4960 UNCH .4960 375 ---- ---- ---- ---- .5235 -.0010 .5245 380 ---- ---- ---- ---- .5520 -.0015 .5535 385 ---- ---- ---- ---- .5810 -.0025 .5835 390 ---- ---- ---- ---- .6110 -.0035 .6145 395 ---- ---- ---- ---- .6420 -.0040 .6460 400 ---- ---- ---- ---- .6740 -.0040 .6780 405 ---- ---- ---- ---- .7060 -.0050 .7110 410 ---- ---- ---- ---- .7395 -.0050 .7445 415 ---- ---- ---- ---- .7735 -.0050 .7785 420 ---- ---- ---- ---- .8080 -.0055 .8135 425 ---- ---- ---- ---- .8430 -.0060 .8490 430 ---- ---- ---- ---- .8790 -.0060 .8850 435 ---- ---- ---- ---- .9155 -.0060 .9215 440 ---- ---- ---- ---- .9530 -.0055 .9585 445 ---- ---- ---- ---- .9905 -.0060 .9965 450 ---- ---- ---- ---- 1.0285 -.0060 1.0345 455 ---- ---- ---- ---- 1.0675 -.0055 1.0730 460 ---- ---- ---- ---- 1.1065 -.0055 1.1120 465 ---- ---- ---- ---- 1.1465 -.0055 1.1520 470 ---- ---- ---- ---- 1.1865 -.0055 1.1920 475 ---- ---- ---- ---- 1.2275 -.0050 1.2325 480 ---- ---- ---- ---- 1.2685 -.0045 1.2730 485 ---- ---- ---- ---- 1.3100 -.0045 1.3145 490 ---- ---- ---- ---- 1.3515 -.0045 1.3560 495 ---- ---- ---- ---- 1.3940 -.0040 1.3980 500 ---- ---- ---- ---- 1.4365 -.0040 1.4405 505 ---- ---- ---- ---- 1.4790 -.0045 1.4835 510 ---- ---- ---- ---- 1.5225 -.0040 1.5265 515 ---- ---- ---- ---- 1.5660 -.0040 1.5700 520 ---- ---- ---- ---- 1.6100 -.0040 1.6140 525 ---- ---- ---- ---- 1.6540 -.0040 1.6580 530 ---- ---- ---- ---- 1.6985 -.0040 1.7025 535 ---- ---- ---- ---- 1.7430 -.0040 1.7470 540 ---- ---- ---- ---- 1.7880 -.0040 1.7920 545 ---- ---- ---- ---- 1.8335 -.0040 1.8375 550 ---- ---- ---- ---- 1.8790 -.0040 1.8830 555 ---- ---- ---- ---- 1.9250 -.0035 1.9285 560 ---- ---- ---- ---- 1.9710 -.0035 1.9745 565 ---- ---- ---- ---- 2.0170 -.0040 2.0210 570 ---- ---- ---- ---- 2.0635 -.0040 2.0675 575 ---- ---- ---- ---- 2.1100 -.0045 2.1145 600 ---- ---- ---- ---- 2.3470 -.0045 2.3515 625 ---- ---- ---- ---- 2.5880 -.0060 2.5940 650 ---- ---- ---- ---- 2.8335 -.0080 2.8415 675 ---- ---- ---- ---- 3.0830 -.0085 3.0915 700 ---- ---- ---- ---- 3.3330 -.0085 3.3415 725 ---- ---- ---- ---- 3.5830 -.0085 3.5915 750 ---- ---- ---- ---- 3.8330 -.0085 3.8415 775 ---- ---- ---- ---- 4.0830 -.0085 4.0915 800 ---- ---- ---- ---- 4.3330 -.0085 4.3415 825 ---- ---- ---- ---- 4.5830 -.0085 4.5915 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0045 +.0005 .0040 175 ---- ---- ---- ---- .0120 +.0010 .0110 200 ---- ---- ---- ---- .0265 +.0015 .0250 220 ---- ---- ---- ---- .0455 +.0025 .0430 225 ---- ---- ---- ---- .0515 +.0025 .0490 230 ---- ---- ---- ---- .0580 +.0030 .0550 235 ---- ---- ---- ---- .0650 +.0030 .0620 240 ---- ---- ---- ---- .0725 +.0035 .0690 245 ---- ---- ---- ---- .0805 +.0035 .0770 250 ---- ---- ---- ---- .0895 +.0040 .0855 255 ---- ---- ---- ---- .0990 +.0045 .0945 260 ---- ---- ---- ---- .1090 +.0045 .1045 265 ---- ---- ---- ---- .1195 +.0045 .1150 270 ---- ---- ---- ---- .1310 +.0050 .1260 275 ---- ---- ---- ---- .1430 +.0055 .1375 280 ---- ---- ---- ---- .1555 +.0055 .1500 285 ---- ---- ---- ---- .1690 +.0060 .1630 290 ---- ---- ---- ---- .1830 +.0060 .1770 295 ---- ---- ---- ---- .1980 +.0065 .1915 300 ---- ---- ---- ---- .2135 +.0065 .2070 305 ---- ---- ---- ---- .2300 +.0070 .2230 310 ---- ---- ---- ---- .2470 +.0070 .2400 315 ---- ---- ---- ---- .2650 +.0075 .2575 320 ---- ---- ---- ---- .2835 +.0070 .2765 325 ---- ---- ---- ---- .3025 +.0065 .2960 330 ---- ---- ---- ---- .3230 +.0070 .3160 335 ---- ---- ---- ---- .3435 +.0060 .3375 340 ---- ---- ---- ---- .3655 +.0060 .3595 345 ---- ---- ---- ---- .3880 +.0050 .3830 350 ---- ---- ---- ---- .4115 +.0045 .4070 355 ---- ---- ---- ---- .4355 +.0035 .4320 360 ---- ---- ---- ---- .4605 +.0030 .4575 365 ---- ---- ---- ---- .4865 +.0020 .4845 370 ---- ---- ---- ---- .5130 +.0010 .5120 375 ---- ---- ---- ---- .5405 +.0005 .5400 380 ---- ---- ---- ---- .5690 -.0005 .5695 385 ---- ---- ---- ---- .5980 -.0010 .5990 390 ---- ---- ---- ---- .6285 -.0015 .6300 395 ---- ---- ---- ---- .6590 -.0020 .6610 400 ---- ---- ---- ---- .6905 -.0030 .6935 405 ---- ---- ---- ---- .7230 -.0030 .7260 410 ---- ---- ---- ---- .7560 -.0035 .7595 415 ---- ---- ---- ---- .7895 -.0040 .7935 420 ---- ---- ---- ---- .8240 -.0045 .8285 425 ---- ---- ---- ---- .8590 -.0045 .8635 430 ---- ---- ---- ---- .8945 -.0050 .8995 435 ---- ---- ---- ---- .9310 -.0045 .9355 440 ---- ---- ---- ---- .9675 -.0050 .9725 445 ---- ---- ---- ---- 1.0050 -.0050 1.0100 450 ---- ---- ---- ---- 1.0430 -.0050 1.0480 455 ---- ---- ---- ---- 1.0815 -.0045 1.0860 460 ---- ---- ---- ---- 1.1205 -.0045 1.1250 465 ---- ---- ---- ---- 1.1600 -.0045 1.1645 470 ---- ---- ---- ---- 1.2000 -.0040 1.2040 475 ---- ---- ---- ---- 1.2400 -.0040 1.2440 480 ---- ---- ---- ---- 1.2810 -.0035 1.2845 485 ---- ---- ---- ---- 1.3220 -.0035 1.3255 490 ---- ---- ---- ---- 1.3635 -.0035 1.3670 495 ---- ---- ---- ---- 1.4055 -.0035 1.4090 500 ---- ---- ---- ---- 1.4475 -.0035 1.4510 505 ---- ---- ---- ---- 1.4900 -.0035 1.4935 510 ---- ---- ---- ---- 1.5330 -.0030 1.5360 515 ---- ---- ---- ---- 1.5760 -.0035 1.5795 520 ---- ---- ---- ---- 1.6195 -.0030 1.6225 525 ---- ---- ---- ---- 1.6635 -.0030 1.6665 530 ---- ---- ---- ---- 1.7075 -.0030 1.7105 535 ---- ---- ---- ---- 1.7520 -.0030 1.7550 540 ---- ---- ---- ---- 1.7965 -.0030 1.7995 545 ---- ---- ---- ---- 1.8415 -.0030 1.8445 550 ---- ---- ---- ---- 1.8870 -.0025 1.8895 555 ---- ---- ---- ---- 1.9320 -.0030 1.9350 560 ---- ---- ---- ---- 1.9780 -.0030 1.9810 565 ---- ---- ---- ---- 2.0240 -.0030 2.0270 570 ---- ---- ---- ---- 2.0700 -.0030 2.0730 575 ---- ---- ---- ---- 2.1165 -.0030 2.1195 600 ---- ---- ---- ---- 2.3510 -.0040 2.3550 625 ---- ---- ---- ---- 2.5910 -.0050 2.5960 650 ---- ---- ---- ---- 2.8350 -.0070 2.8420 675 ---- ---- ---- ---- 3.0830 -.0085 3.0915 700 ---- ---- ---- ---- 3.3330 -.0085 3.3415 725 ---- ---- ---- ---- 3.5830 -.0085 3.5915 750 ---- ---- ---- ---- 3.8330 -.0085 3.8415 775 ---- ---- ---- ---- 4.0830 -.0085 4.0915 800 ---- ---- ---- ---- 4.3330 -.0085 4.3415 825 ---- ---- ---- ---- 4.5830 -.0085 4.5915 HX MAR24 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 +.0005 .0135 200 ---- ---- ---- ---- .0305 +.0015 .0290 220 ---- ---- ---- ---- .0510 +.0020 .0490 225 ---- ---- ---- ---- .0575 +.0025 .0550 230 ---- ---- ---- ---- .0645 +.0025 .0620 235 ---- ---- ---- ---- .0720 +.0030 .0690 240 ---- ---- ---- ---- .0800 +.0030 .0770 245 ---- ---- ---- ---- .0890 +.0035 .0855 250 ---- ---- ---- ---- .0985 +.0040 .0945 255 ---- ---- ---- ---- .1085 +.0045 .1040 260 ---- ---- ---- ---- .1190 +.0050 .1140 265 ---- ---- ---- ---- .1300 +.0050 .1250 270 ---- ---- ---- ---- .1420 +.0055 .1365 275 ---- ---- ---- ---- .1545 +.0060 .1485 280 ---- ---- ---- ---- .1680 +.0065 .1615 285 ---- ---- ---- ---- .1820 +.0070 .1750 290 ---- ---- ---- ---- .1965 +.0070 .1895 295 ---- ---- ---- ---- .2120 +.0075 .2045 300 ---- ---- ---- ---- .2280 +.0080 .2200 305 ---- ---- ---- ---- .2450 +.0085 .2365 310 ---- ---- ---- ---- .2625 +.0085 .2540 315 ---- ---- ---- ---- .2810 +.0090 .2720 320 ---- ---- ---- ---- .3000 +.0095 .2905 325 ---- ---- ---- ---- .3195 +.0090 .3105 330 ---- ---- ---- ---- .3400 +.0090 .3310 335 ---- ---- ---- ---- .3615 +.0090 .3525 340 ---- ---- ---- ---- .3835 +.0085 .3750 345 ---- ---- ---- ---- .4065 +.0080 .3985 350 ---- ---- ---- ---- .4300 +.0075 .4225 355 ---- ---- ---- ---- .4545 +.0070 .4475 360 ---- ---- ---- ---- .4795 +.0060 .4735 365 ---- ---- ---- ---- .5055 +.0055 .5000 370 ---- ---- ---- ---- .5325 +.0050 .5275 375 ---- ---- ---- ---- .5600 +.0040 .5560 380 ---- ---- ---- ---- .5885 +.0035 .5850 385 ---- ---- ---- ---- .6175 +.0025 .6150 390 ---- ---- ---- ---- .6475 +.0020 .6455 395 ---- ---- ---- ---- .6785 +.0015 .6770 400 ---- ---- ---- ---- .7095 +.0005 .7090 405 ---- ---- ---- ---- .7420 +.0005 .7415 410 ---- ---- ---- ---- .7745 -.0005 .7750 415 ---- ---- ---- ---- .8080 -.0010 .8090 420 ---- ---- ---- ---- .8420 -.0015 .8435 425 ---- ---- ---- ---- .8770 -.0015 .8785 430 ---- ---- ---- ---- .9120 -.0020 .9140 435 ---- ---- ---- ---- .9480 -.0020 .9500 440 ---- ---- ---- ---- .9845 -.0025 .9870 445 ---- ---- ---- ---- 1.0215 -.0025 1.0240 450 ---- ---- ---- ---- 1.0590 -.0025 1.0615 455 ---- ---- ---- ---- 1.0970 -.0025 1.0995 460 ---- ---- ---- ---- 1.1355 -.0030 1.1385 465 ---- ---- ---- ---- 1.1745 -.0030 1.1775 470 ---- ---- ---- ---- 1.2140 -.0025 1.2165 475 ---- ---- ---- ---- 1.2540 -.0025 1.2565 480 ---- ---- ---- ---- 1.2945 -.0025 1.2970 485 ---- ---- ---- ---- 1.3350 -.0025 1.3375 490 ---- ---- ---- ---- 1.3760 -.0025 1.3785 495 ---- ---- ---- ---- 1.4175 -.0025 1.4200 500 ---- ---- ---- ---- 1.4595 -.0020 1.4615 505 ---- ---- ---- ---- 1.5015 -.0025 1.5040 510 ---- ---- ---- ---- 1.5440 -.0025 1.5465 515 ---- ---- ---- ---- 1.5865 -.0025 1.5890 520 ---- ---- ---- ---- 1.6300 -.0020 1.6320 525 ---- ---- ---- ---- 1.6730 -.0025 1.6755 530 ---- ---- ---- ---- 1.7170 -.0025 1.7195 535 ---- ---- ---- ---- 1.7610 -.0025 1.7635 540 ---- ---- ---- ---- 1.8050 -.0025 1.8075 545 ---- ---- ---- ---- 1.8495 -.0025 1.8520 550 ---- ---- ---- ---- 1.8945 -.0025 1.8970 555 ---- ---- ---- ---- 1.9395 -.0025 1.9420 575 ---- ---- ---- ---- 2.1220 -.0030 2.1250 600 ---- ---- ---- ---- 2.3555 -.0040 2.3595 625 ---- ---- ---- ---- 2.5935 -.0050 2.5985 650 ---- ---- ---- ---- 2.8365 -.0065 2.8430 675 ---- ---- ---- ---- 3.0830 -.0085 3.0915 700 ---- ---- ---- ---- 3.3330 -.0085 3.3415 725 ---- ---- ---- ---- 3.5830 -.0085 3.5915 750 ---- ---- ---- ---- 3.8330 -.0085 3.8415 775 ---- ---- ---- ---- 4.0830 -.0085 4.0915 800 ---- ---- ---- ---- 4.3330 -.0085 4.3415 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0060 UNCH .0060 175 ---- ---- ---- ---- .0155 UNCH .0155 200 ---- ---- ---- ---- .0325 -.0005 .0330 225 ---- ---- ---- ---- .0600 -.0010 .0610 230 ---- ---- ---- ---- .0670 -.0010 .0680 235 ---- ---- ---- ---- .0745 -.0010 .0755 240 ---- ---- ---- ---- .0830 -.0010 .0840 245 ---- ---- ---- ---- .0915 -.0010 .0925 250 ---- ---- ---- ---- .1010 -.0010 .1020 255 ---- ---- ---- ---- .1105 -.0015 .1120 260 ---- ---- ---- ---- .1210 -.0015 .1225 265 ---- ---- ---- ---- .1325 -.0015 .1340 270 ---- ---- ---- ---- .1440 -.0015 .1455 275 ---- ---- ---- ---- .1565 -.0020 .1585 280 ---- ---- ---- ---- .1695 -.0020 .1715 285 ---- ---- ---- ---- .1835 -.0020 .1855 290 ---- ---- ---- ---- .1980 -.0020 .2000 295 ---- ---- ---- ---- .2130 -.0020 .2150 300 ---- ---- ---- ---- .2290 -.0020 .2310 305 ---- ---- ---- ---- .2455 -.0025 .2480 310 ---- ---- ---- ---- .2630 -.0025 .2655 315 ---- ---- ---- ---- .2810 -.0025 .2835 320 ---- ---- ---- ---- .3000 -.0030 .3030 325 ---- ---- ---- ---- .3200 -.0030 .3230 330 ---- ---- ---- ---- .3405 -.0030 .3435 335 ---- ---- ---- ---- .3620 -.0030 .3650 340 ---- ---- ---- ---- .3845 -.0035 .3880 345 ---- ---- ---- ---- .4080 -.0030 .4110 350 ---- ---- ---- ---- .4320 -.0035 .4355 355 ---- ---- ---- ---- .4570 -.0035 .4605 360 ---- ---- ---- ---- .4830 -.0035 .4865 365 ---- ---- ---- ---- .5095 -.0040 .5135 370 ---- ---- ---- ---- .5370 -.0040 .5410 375 ---- ---- ---- ---- .5655 -.0040 .5695 380 ---- ---- ---- ---- .5945 -.0040 .5985 385 ---- ---- ---- ---- .6240 -.0045 .6285 390 ---- ---- ---- ---- .6545 -.0045 .6590 395 ---- ---- ---- ---- .6855 -.0045 .6900 400 ---- ---- ---- ---- .7175 -.0045 .7220 405 ---- ---- ---- ---- .7500 -.0045 .7545 410 ---- ---- ---- ---- .7830 -.0050 .7880 415 ---- ---- ---- ---- .8170 -.0045 .8215 420 ---- ---- ---- ---- .8510 -.0050 .8560 425 ---- ---- ---- ---- .8860 -.0050 .8910 430 ---- ---- ---- ---- .9210 -.0055 .9265 435 ---- ---- ---- ---- .9570 -.0050 .9620 440 ---- ---- ---- ---- .9935 -.0050 .9985 445 ---- ---- ---- ---- 1.0305 -.0050 1.0355 450 ---- ---- ---- ---- 1.0675 -.0055 1.0730 455 ---- ---- ---- ---- 1.1055 -.0055 1.1110 460 ---- ---- ---- ---- 1.1435 -.0060 1.1495 465 ---- ---- ---- ---- 1.1825 -.0055 1.1880 470 ---- ---- ---- ---- 1.2215 -.0060 1.2275 475 ---- ---- ---- ---- 1.2610 -.0060 1.2670 480 ---- ---- ---- ---- 1.3010 -.0060 1.3070 485 ---- ---- ---- ---- 1.3415 -.0060 1.3475 490 ---- ---- ---- ---- 1.3820 -.0060 1.3880 495 ---- ---- ---- ---- 1.4230 -.0060 1.4290 500 ---- ---- ---- ---- 1.4645 -.0060 1.4705 505 ---- ---- ---- ---- 1.5065 -.0060 1.5125 510 ---- ---- ---- ---- 1.5485 -.0060 1.5545 515 ---- ---- ---- ---- 1.5910 -.0060 1.5970 520 ---- ---- ---- ---- 1.6335 -.0065 1.6400 525 ---- ---- ---- ---- 1.6765 -.0065 1.6830 530 ---- ---- ---- ---- 1.7200 -.0065 1.7265 535 ---- ---- ---- ---- 1.7640 -.0065 1.7705 540 ---- ---- ---- ---- 1.8075 -.0070 1.8145 545 ---- ---- ---- ---- 1.8520 -.0065 1.8585 550 ---- ---- ---- ---- 1.8965 -.0070 1.9035 555 ---- ---- ---- ---- 1.9415 -.0065 1.9480 575 ---- ---- ---- ---- 2.1230 -.0070 2.1300 600 ---- ---- ---- ---- 2.3550 -.0075 2.3625 625 ---- ---- ---- ---- 2.5930 -.0075 2.6005 650 ---- ---- ---- ---- 2.8355 -.0080 2.8435 675 ---- ---- ---- ---- 3.0825 -.0085 3.0910 700 ---- ---- ---- ---- 3.3325 -.0085 3.3410 725 ---- ---- ---- ---- 3.5825 -.0085 3.5910 750 ---- ---- ---- ---- 3.8325 -.0085 3.8410 775 ---- ---- ---- ---- 4.0825 -.0085 4.0910 800 ---- ---- ---- ---- 4.3325 -.0085 4.3410 HX MAY24 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 ---- ---- ---- ---- .0180 UNCH .0180 200 ---- ---- ---- ---- .0365 -.0005 .0370 225 ---- ---- ---- ---- .0665 -.0005 .0670 230 ---- ---- ---- ---- .0740 -.0010 .0750 235 ---- ---- ---- ---- .0820 -.0010 .0830 240 ---- ---- ---- ---- .0905 -.0010 .0915 245 ---- ---- ---- ---- .0995 -.0010 .1005 250 ---- ---- ---- ---- .1090 -.0015 .1105 255 ---- ---- ---- ---- .1195 -.0015 .1210 260 ---- ---- ---- ---- .1305 -.0015 .1320 265 ---- ---- ---- ---- .1420 -.0015 .1435 270 ---- ---- ---- ---- .1540 -.0020 .1560 275 ---- ---- ---- ---- .1670 -.0015 .1685 280 ---- ---- ---- ---- .1805 -.0020 .1825 285 ---- ---- ---- ---- .1945 -.0020 .1965 290 ---- ---- ---- ---- .2095 -.0020 .2115 295 ---- ---- ---- ---- .2250 -.0020 .2270 300 ---- ---- ---- ---- .2410 -.0025 .2435 305 ---- ---- ---- ---- .2580 -.0025 .2605 310 ---- ---- ---- ---- .2755 -.0025 .2780 315 ---- ---- ---- ---- .2940 -.0025 .2965 320 ---- ---- ---- ---- .3135 -.0025 .3160 325 ---- ---- ---- ---- .3335 -.0025 .3360 330 ---- ---- ---- ---- .3540 -.0030 .3570 335 ---- ---- ---- ---- .3760 -.0030 .3790 340 ---- ---- ---- ---- .3985 -.0030 .4015 345 ---- ---- ---- ---- .4220 -.0030 .4250 350 ---- ---- ---- ---- .4465 -.0030 .4495 355 ---- ---- ---- ---- .4715 -.0035 .4750 360 ---- ---- ---- ---- .4975 -.0035 .5010 365 ---- ---- ---- ---- .5240 -.0035 .5275 370 ---- ---- ---- ---- .5515 -.0040 .5555 375 ---- ---- ---- ---- .5800 -.0035 .5835 380 ---- ---- ---- ---- .6090 -.0040 .6130 385 ---- ---- ---- ---- .6385 -.0040 .6425 390 ---- ---- ---- ---- .6690 -.0040 .6730 395 ---- ---- ---- ---- .7000 -.0045 .7045 400 ---- ---- ---- ---- .7320 -.0040 .7360 405 ---- ---- ---- ---- .7645 -.0040 .7685 410 ---- ---- ---- ---- .7975 -.0045 .8020 415 ---- ---- ---- ---- .8310 -.0045 .8355 420 ---- ---- ---- ---- .8650 -.0045 .8695 425 ---- ---- ---- ---- .8995 -.0050 .9045 430 ---- ---- ---- ---- .9350 -.0050 .9400 435 ---- ---- ---- ---- .9705 -.0050 .9755 440 ---- ---- ---- ---- 1.0065 -.0055 1.0120 445 ---- ---- ---- ---- 1.0435 -.0050 1.0485 450 ---- ---- ---- ---- 1.0805 -.0055 1.0860 455 ---- ---- ---- ---- 1.1180 -.0055 1.1235 460 ---- ---- ---- ---- 1.1560 -.0055 1.1615 465 ---- ---- ---- ---- 1.1945 -.0055 1.2000 470 ---- ---- ---- ---- 1.2335 -.0055 1.2390 475 ---- ---- ---- ---- 1.2730 -.0055 1.2785 480 ---- ---- ---- ---- 1.3125 -.0055 1.3180 500 ---- ---- ---- ---- 1.4750 -.0060 1.4810 525 ---- ---- ---- ---- 1.6855 -.0065 1.6920 550 ---- ---- ---- ---- 1.9040 -.0065 1.9105 575 ---- ---- ---- ---- 2.1290 -.0070 2.1360 600 ---- ---- ---- ---- 2.3600 -.0070 2.3670 625 ---- ---- ---- ---- 2.5960 -.0080 2.6040 650 ---- ---- ---- ---- 2.8375 -.0080 2.8455 675 ---- ---- ---- ---- 3.0830 -.0085 3.0915 700 ---- ---- ---- ---- 3.3325 -.0085 3.3410 725 ---- ---- ---- ---- 3.5825 -.0085 3.5910 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0005 .0010 125 ---- ---- ---- ---- .0030 UNCH .0030 150 ---- ---- ---- ---- .0090 UNCH .0090 175 ---- ---- ---- ---- .0210 UNCH .0210 200 ---- ---- ---- ---- .0415 -.0005 .0420 225 ---- ---- ---- ---- .0730 -.0010 .0740 230 ---- ---- ---- ---- .0810 -.0010 .0820 235 ---- ---- ---- ---- .0895 -.0010 .0905 240 ---- ---- ---- ---- .0985 -.0010 .0995 245 ---- ---- ---- ---- .1080 -.0010 .1090 250 ---- ---- ---- ---- .1180 -.0015 .1195 255 ---- ---- ---- ---- .1290 -.0010 .1300 260 ---- ---- ---- ---- .1400 -.0015 .1415 265 ---- ---- ---- ---- .1520 -.0015 .1535 270 ---- ---- ---- ---- .1645 -.0020 .1665 275 ---- ---- ---- ---- .1780 -.0015 .1795 280 ---- ---- ---- ---- .1920 -.0015 .1935 285 ---- ---- ---- ---- .2060 -.0020 .2080 290 ---- ---- ---- ---- .2215 -.0020 .2235 295 ---- ---- ---- ---- .2370 -.0025 .2395 300 ---- ---- ---- ---- .2535 -.0025 .2560 305 ---- ---- ---- ---- .2710 -.0020 .2730 310 ---- ---- ---- ---- .2890 -.0020 .2910 315 ---- ---- ---- ---- .3075 -.0025 .3100 320 ---- ---- ---- ---- .3270 -.0025 .3295 325 ---- ---- ---- ---- .3470 -.0030 .3500 330 ---- ---- ---- ---- .3685 -.0025 .3710 335 ---- ---- ---- ---- .3900 -.0030 .3930 340 ---- ---- ---- ---- .4130 -.0030 .4160 345 ---- ---- ---- ---- .4365 -.0030 .4395 350 ---- ---- ---- ---- .4610 -.0030 .4640 355 ---- ---- ---- ---- .4860 -.0035 .4895 360 ---- ---- ---- ---- .5120 -.0035 .5155 365 ---- ---- ---- ---- .5390 -.0035 .5425 370 ---- ---- ---- ---- .5665 -.0040 .5705 375 ---- ---- ---- ---- .5950 -.0035 .5985 380 ---- ---- ---- ---- .6240 -.0040 .6280 385 ---- ---- ---- ---- .6535 -.0040 .6575 390 ---- ---- ---- ---- .6840 -.0040 .6880 395 ---- ---- ---- ---- .7150 -.0045 .7195 400 ---- ---- ---- ---- .7470 -.0040 .7510 405 ---- ---- ---- ---- .7790 -.0045 .7835 410 ---- ---- ---- ---- .8120 -.0045 .8165 415 ---- ---- ---- ---- .8455 -.0045 .8500 420 ---- ---- ---- ---- .8795 -.0045 .8840 425 ---- ---- ---- ---- .9140 -.0050 .9190 430 ---- ---- ---- ---- .9490 -.0050 .9540 435 ---- ---- ---- ---- .9845 -.0050 .9895 440 ---- ---- ---- ---- 1.0205 -.0050 1.0255 445 ---- ---- ---- ---- 1.0570 -.0050 1.0620 450 ---- ---- ---- ---- 1.0940 -.0055 1.0995 455 ---- ---- ---- ---- 1.1315 -.0050 1.1365 460 ---- ---- ---- ---- 1.1695 -.0050 1.1745 465 ---- ---- ---- ---- 1.2075 -.0055 1.2130 470 ---- ---- ---- ---- 1.2465 -.0050 1.2515 475 ---- ---- ---- ---- 1.2855 -.0055 1.2910 500 ---- ---- ---- ---- 1.4860 -.0060 1.4920 525 ---- ---- ---- ---- 1.6955 -.0065 1.7020 550 ---- ---- ---- ---- 1.9125 -.0065 1.9190 575 ---- ---- ---- ---- 2.1360 -.0070 2.1430 600 ---- ---- ---- ---- 2.3655 -.0070 2.3725 625 ---- ---- ---- ---- 2.6005 -.0075 2.6080 650 ---- ---- ---- ---- 2.8400 -.0080 2.8480 675 ---- ---- ---- ---- 3.0845 -.0080 3.0925 700 ---- ---- ---- ---- 3.3330 -.0085 3.3415 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0035 UNCH .0035 150 ---- ---- ---- ---- .0105 UNCH .0105 175 ---- ---- ---- ---- .0235 -.0005 .0240 200 ---- ---- ---- ---- .0455 -.0005 .0460 225 ---- ---- ---- ---- .0790 -.0010 .0800 230 ---- ---- ---- ---- .0870 -.0010 .0880 235 ---- ---- ---- ---- .0960 -.0010 .0970 240 ---- ---- ---- ---- .1055 -.0010 .1065 245 ---- ---- ---- ---- .1150 -.0015 .1165 250 ---- ---- ---- ---- .1255 -.0015 .1270 255 ---- ---- ---- ---- .1365 -.0015 .1380 260 ---- ---- ---- ---- .1485 -.0015 .1500 265 ---- ---- ---- ---- .1605 -.0015 .1620 270 ---- ---- ---- ---- .1735 -.0015 .1750 275 ---- ---- ---- ---- .1870 -.0015 .1885 280 ---- ---- ---- ---- .2010 -.0020 .2030 285 ---- ---- ---- ---- .2160 -.0020 .2180 290 ---- ---- ---- ---- .2310 -.0020 .2330 295 ---- ---- ---- ---- .2475 -.0020 .2495 300 ---- ---- ---- ---- .2640 -.0020 .2660 305 ---- ---- ---- ---- .2815 -.0020 .2835 310 ---- ---- ---- ---- .2995 -.0025 .3020 315 ---- ---- ---- ---- .3185 -.0025 .3210 320 ---- ---- ---- ---- .3380 -.0025 .3405 325 ---- ---- ---- ---- .3585 -.0025 .3610 330 ---- ---- ---- ---- .3795 -.0030 .3825 335 ---- ---- ---- ---- .4020 -.0025 .4045 340 ---- ---- ---- ---- .4245 -.0030 .4275 345 ---- ---- ---- ---- .4485 -.0030 .4515 350 ---- ---- ---- ---- .4730 -.0030 .4760 355 ---- ---- ---- ---- .4980 -.0035 .5015 360 ---- ---- ---- ---- .5245 -.0030 .5275 365 ---- ---- ---- ---- .5510 -.0035 .5545 370 ---- ---- ---- ---- .5785 -.0040 .5825 375 ---- ---- ---- ---- .6070 -.0040 .6110 380 ---- ---- ---- ---- .6360 -.0040 .6400 385 ---- ---- ---- ---- .6660 -.0035 .6695 390 ---- ---- ---- ---- .6960 -.0040 .7000 395 ---- ---- ---- ---- .7270 -.0045 .7315 400 ---- ---- ---- ---- .7590 -.0040 .7630 405 ---- ---- ---- ---- .7910 -.0045 .7955 410 ---- ---- ---- ---- .8240 -.0045 .8285 415 ---- ---- ---- ---- .8575 -.0045 .8620 420 ---- ---- ---- ---- .8915 -.0045 .8960 425 ---- ---- ---- ---- .9260 -.0045 .9305 430 ---- ---- ---- ---- .9605 -.0050 .9655 435 ---- ---- ---- ---- .9960 -.0050 1.0010 440 ---- ---- ---- ---- 1.0320 -.0050 1.0370 445 ---- ---- ---- ---- 1.0685 -.0050 1.0735 450 ---- ---- ---- ---- 1.1050 -.0050 1.1100 455 ---- ---- ---- ---- 1.1425 -.0050 1.1475 460 ---- ---- ---- ---- 1.1800 -.0050 1.1850 465 ---- ---- ---- ---- 1.2180 -.0055 1.2235 470 ---- ---- ---- ---- 1.2565 -.0055 1.2620 475 ---- ---- ---- ---- 1.2955 -.0055 1.3010 500 ---- ---- ---- ---- 1.4955 -.0055 1.5010 525 ---- ---- ---- ---- 1.7035 -.0065 1.7100 550 ---- ---- ---- ---- 1.9195 -.0065 1.9260 575 ---- ---- ---- ---- 2.1420 -.0065 2.1485 600 ---- ---- ---- ---- 2.3700 -.0070 2.3770 625 ---- ---- ---- ---- 2.6040 -.0070 2.6110 650 ---- ---- ---- ---- 2.8425 -.0075 2.8500 675 ---- ---- ---- ---- 3.0855 -.0080 3.0935 700 ---- ---- ---- ---- 3.3330 -.0085 3.3415 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0045 UNCH .0045 150 ---- ---- ---- ---- .0120 UNCH .0120 175 ---- ---- ---- ---- .0265 -.0005 .0270 200 ---- ---- ---- ---- .0500 -.0010 .0510 225 ---- ---- ---- ---- .0855 -.0010 .0865 230 ---- ---- ---- ---- .0940 -.0010 .0950 235 ---- ---- ---- ---- .1030 -.0015 .1045 240 ---- ---- ---- ---- .1130 -.0010 .1140 245 ---- ---- ---- ---- .1230 -.0015 .1245 250 ---- ---- ---- ---- .1340 -.0015 .1355 255 ---- ---- ---- ---- .1455 -.0015 .1470 260 ---- ---- ---- ---- .1575 -.0015 .1590 265 ---- ---- ---- ---- .1700 -.0015 .1715 270 ---- ---- ---- ---- .1835 -.0015 .1850 275 ---- ---- ---- ---- .1970 -.0020 .1990 280 ---- ---- ---- ---- .2115 -.0020 .2135 285 ---- ---- ---- ---- .2265 -.0020 .2285 290 ---- ---- ---- ---- .2425 -.0020 .2445 295 ---- ---- ---- ---- .2590 -.0020 .2610 300 ---- ---- ---- ---- .2760 -.0020 .2780 305 ---- ---- ---- ---- .2935 -.0025 .2960 310 ---- ---- ---- ---- .3120 -.0025 .3145 315 ---- ---- ---- ---- .3310 -.0025 .3335 320 ---- ---- ---- ---- .3510 -.0025 .3535 325 ---- ---- ---- ---- .3715 -.0025 .3740 330 ---- ---- ---- ---- .3930 -.0025 .3955 335 ---- ---- ---- ---- .4150 -.0030 .4180 340 ---- ---- ---- ---- .4380 -.0030 .4410 345 ---- ---- ---- ---- .4620 -.0030 .4650 350 ---- ---- ---- ---- .4865 -.0035 .4900 355 ---- ---- ---- ---- .5120 -.0035 .5155 360 ---- ---- ---- ---- .5385 -.0035 .5420 365 ---- ---- ---- ---- .5655 -.0035 .5690 370 ---- ---- ---- ---- .5930 -.0035 .5965 375 ---- ---- ---- ---- .6215 -.0035 .6250 380 ---- ---- ---- ---- .6505 -.0040 .6545 385 ---- ---- ---- ---- .6805 -.0035 .6840 390 ---- ---- ---- ---- .7105 -.0040 .7145 395 ---- ---- ---- ---- .7420 -.0040 .7460 400 ---- ---- ---- ---- .7735 -.0040 .7775 405 ---- ---- ---- ---- .8055 -.0045 .8100 410 ---- ---- ---- ---- .8385 -.0045 .8430 415 ---- ---- ---- ---- .8720 -.0040 .8760 420 ---- ---- ---- ---- .9055 -.0045 .9100 425 ---- ---- ---- ---- .9400 -.0045 .9445 430 ---- ---- ---- ---- .9750 -.0045 .9795 435 ---- ---- ---- ---- 1.0105 -.0045 1.0150 440 ---- ---- ---- ---- 1.0460 -.0050 1.0510 445 ---- ---- ---- ---- 1.0825 -.0045 1.0870 450 ---- ---- ---- ---- 1.1190 -.0050 1.1240 455 ---- ---- ---- ---- 1.1560 -.0050 1.1610 460 ---- ---- ---- ---- 1.1935 -.0055 1.1990 465 ---- ---- ---- ---- 1.2315 -.0055 1.2370 475 ---- ---- ---- ---- 1.3085 -.0055 1.3140 500 ---- ---- ---- ---- 1.5080 -.0055 1.5135 525 ---- ---- ---- ---- 1.7155 -.0055 1.7210 550 ---- ---- ---- ---- 1.9300 -.0065 1.9365 575 ---- ---- ---- ---- 2.1515 -.0065 2.1580 600 ---- ---- ---- ---- 2.3785 -.0070 2.3855 625 ---- ---- ---- ---- 2.6110 -.0075 2.6185 650 ---- ---- ---- ---- 2.8485 -.0080 2.8565 675 ---- ---- ---- ---- 3.0910 -.0080 3.0990 700 ---- ---- ---- ---- 3.3375 -.0080 3.3455 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0055 UNCH .0055 150 ---- ---- ---- ---- .0140 UNCH .0140 175 ---- ---- ---- ---- .0295 -.0005 .0300 200 ---- ---- ---- ---- .0550 -.0010 .0560 225 ---- ---- ---- ---- .0925 -.0005 .0930 230 ---- ---- ---- ---- .1015 -.0010 .1025 235 ---- ---- ---- ---- .1110 -.0010 .1120 240 ---- ---- ---- ---- .1210 -.0010 .1220 245 ---- ---- ---- ---- .1315 -.0010 .1325 250 ---- ---- ---- ---- .1425 -.0015 .1440 255 ---- ---- ---- ---- .1545 -.0015 .1560 260 ---- ---- ---- ---- .1670 -.0015 .1685 265 ---- ---- ---- ---- .1800 -.0015 .1815 270 ---- ---- ---- ---- .1935 -.0015 .1950 275 ---- ---- ---- ---- .2075 -.0015 .2090 280 ---- ---- ---- ---- .2220 -.0020 .2240 285 ---- ---- ---- ---- .2375 -.0020 .2395 290 ---- ---- ---- ---- .2535 -.0020 .2555 295 ---- ---- ---- ---- .2700 -.0020 .2720 300 ---- ---- ---- ---- .2875 -.0020 .2895 305 ---- ---- ---- ---- .3055 -.0020 .3075 310 ---- ---- ---- ---- .3240 -.0025 .3265 315 ---- ---- ---- ---- .3430 -.0025 .3455 320 ---- ---- ---- ---- .3635 -.0025 .3660 325 ---- ---- ---- ---- .3840 -.0030 .3870 330 ---- ---- ---- ---- .4055 -.0030 .4085 335 ---- ---- ---- ---- .4280 -.0030 .4310 340 ---- ---- ---- ---- .4515 -.0025 .4540 345 ---- ---- ---- ---- .4750 -.0035 .4785 350 ---- ---- ---- ---- .5000 -.0030 .5030 355 ---- ---- ---- ---- .5255 -.0030 .5285 360 ---- ---- ---- ---- .5520 -.0030 .5550 365 ---- ---- ---- ---- .5790 -.0030 .5820 370 ---- ---- ---- ---- .6065 -.0035 .6100 375 ---- ---- ---- ---- .6350 -.0035 .6385 380 ---- ---- ---- ---- .6640 -.0035 .6675 385 ---- ---- ---- ---- .6940 -.0035 .6975 390 ---- ---- ---- ---- .7240 -.0040 .7280 395 ---- ---- ---- ---- .7550 -.0040 .7590 400 ---- ---- ---- ---- .7870 -.0040 .7910 405 ---- ---- ---- ---- .8190 -.0040 .8230 410 ---- ---- ---- ---- .8520 -.0040 .8560 415 ---- ---- ---- ---- .8850 -.0045 .8895 420 ---- ---- ---- ---- .9190 -.0040 .9230 425 ---- ---- ---- ---- .9530 -.0045 .9575 430 ---- ---- ---- ---- .9880 -.0045 .9925 435 ---- ---- ---- ---- 1.0230 -.0045 1.0275 440 ---- ---- ---- ---- 1.0590 -.0045 1.0635 445 ---- ---- ---- ---- 1.0950 -.0045 1.0995 450 ---- ---- ---- ---- 1.1315 -.0050 1.1365 455 ---- ---- ---- ---- 1.1685 -.0050 1.1735 460 ---- ---- ---- ---- 1.2060 -.0045 1.2105 465 ---- ---- ---- ---- 1.2435 -.0050 1.2485 475 ---- ---- ---- ---- 1.3200 -.0055 1.3255 500 ---- ---- ---- ---- 1.5185 -.0055 1.5240 525 ---- ---- ---- ---- 1.7245 -.0060 1.7305 550 ---- ---- ---- ---- 1.9380 -.0065 1.9445 575 ---- ---- ---- ---- 2.1585 -.0060 2.1645 600 ---- ---- ---- ---- 2.3845 -.0065 2.3910 625 ---- ---- ---- ---- 2.6155 -.0070 2.6225 650 ---- ---- ---- ---- 2.8520 -.0075 2.8595 675 ---- ---- ---- ---- 3.0930 -.0075 3.1005 700 ---- ---- ---- ---- 3.3380 -.0080 3.3460 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2514 1460 41378 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 50 105000 ---- ---- ---- ---- .25 UNCH .25 75 130000 ---- ---- ---- ---- .25 UNCH .25 100 200000 ---- ---- ---- ---- .25 UNCH .25 50 67500 ---- ---- ---- ---- 5.75 -.75 6.50 10 70000 ---- ---- ---- ---- 1.00 -.25 1.25 10 80000 ---- ---- ---- ---- .25 UNCH .25 25 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- ---- UNCH 144.00 105000 ---- ---- ---- ---- .25 UNCH .25 75 130000 ---- ---- ---- ---- .25 UNCH .25 100 200000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 24.25A ---- ---- ---- 67500 ---- ---- ---- 14.25A ---- ---- ---- 70000 ---- ---- 8.75A 8.75A 7.75 -3.25 11.00 20 72500 ---- ---- ---- 4.75A ---- ---- ---- 73000 ---- ---- ---- ---- 3.75 -1.75 5.50 10 10 75000 ---- ---- ---- 3.25A ---- ---- ---- 80000 ---- ---- ---- ---- .50 -.50 1.00 25 85000 ---- ---- ---- 2.00A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .50 UNCH .50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 46.75A ---- ---- ---- 67500 ---- ---- ---- 34.25A ---- ---- ---- 70000 ---- ---- 22.75A 22.75A 21.50 -1.50 23.00 25 73000 ---- ---- ---- ---- 13.75 -1.00 14.75 10 10 75000 ---- ---- ---- 12.00A ---- ---- ---- 80000 ---- ---- ---- ---- 4.75 -.25 5.00 75 85000 ---- ---- ---- 3.75A ---- ---- ---- 90000 ---- ---- ---- ---- 1.50 -.25 1.75 75 92000 ---- ---- ---- ---- 1.25 -.25 1.50 50 92500 ---- ---- ---- ---- 1.25 -.25 1.50 50 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.00 UNCH 1.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 62.75A ---- ---- ---- 67500 ---- ---- ---- 48.50A ---- ---- ---- 70000 ---- ---- ---- ---- 35.50 -1.00 36.50 25 73000 ---- ---- ---- ---- 24.75 -2.00 26.75 10 10 75000 ---- ---- ---- 20.75A ---- ---- ---- 80000 ---- ---- ---- ---- 11.25 -.50 11.75 75 87500 ---- ---- ---- 4.25A ---- ---- ---- 90000 ---- ---- ---- ---- 3.25 -.25 3.50 75 92000 ---- ---- ---- ---- 2.50 -.25 2.75 50 95000 ---- ---- ---- 2.75A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 4.00 -.25 4.25 150 120000 ---- ---- ---- ---- 1.75 -.75 2.50 50 65000 ---- ---- ---- 94.50A ---- ---- ---- 67500 ---- ---- ---- 71.00A ---- ---- ---- 70000 ---- ---- ---- ---- 45.25 -1.75 47.00 25 73000 ---- ---- ---- ---- 33.50 -1.50 35.00 10 10 75000 ---- ---- ---- 38.25A ---- ---- ---- 80000 ---- ---- ---- ---- 16.00 -1.00 17.00 75 85000 ---- ---- ---- 12.50A ---- ---- ---- 90000 ---- ---- ---- ---- 7.00 -.25 7.25 75 92000 ---- ---- ---- ---- 6.25 -.25 6.50 50 95000 ---- ---- ---- 5.75A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 62.75A ---- ---- ---- 73000 ---- ---- ---- ---- 50.75 -1.75 52.50 10 10 75000 ---- ---- ---- 52.25A ---- ---- ---- 77500 ---- ---- ---- 43.50A ---- ---- ---- 85000 ---- ---- ---- 22.25A ---- ---- ---- 90000 ---- ---- ---- ---- 12.00 -.50 12.50 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 61.00 -2.00 63.00 10 10 90000 ---- ---- ---- ---- 17.50 -.75 18.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 22.25 -1.00 23.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 28.50 +1.75 26.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 32.25 +1.50 30.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 37.25 -3.00 40.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 48.25 -3.50 51.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 51.75 -3.75 55.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 55.75 -3.75 59.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 2330 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 335.50 UNCH 335.50 75 70000 ---- ---- ---- ---- 36.75 -.50 37.25 35 75000 ---- ---- ---- ---- 86.00 UNCH 86.00 125 80000 ---- ---- ---- ---- 136.00 UNCH 136.00 60 85000 ---- ---- ---- ---- 185.75 UNCH 185.75 50 90000 ---- ---- ---- ---- 235.75 UNCH 235.75 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 365.25 +11.75 353.50 75 65000 ---- ---- ---- ---- 38.75 +5.50 33.25 20 67500 ---- ---- ---- 63.25A ---- ---- ---- 70000 ---- ---- ---- ---- 74.25 +8.50 65.75 35 72500 ---- ---- ---- 109.50A ---- ---- ---- 75000 ---- ---- ---- ---- 118.50 +10.75 107.75 125 80000 ---- ---- ---- ---- 166.75 +11.50 155.25 60 85000 ---- ---- ---- ---- 216.25 +12.00 204.25 50 90000 ---- ---- ---- ---- 266.00 +12.00 254.00 118 95000 ---- ---- ---- 329.75A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 54.75A ---- ---- ---- 68000 ---- ---- ---- ---- 55.50 +1.25 54.25 75 68500 ---- ---- ---- ---- 58.50 +1.25 57.25 25 70000 ---- ---- ---- 77.50A ---- ---- ---- 74000 ---- ---- ---- ---- 97.75 +1.50 96.25 50 75000 ---- ---- ---- ---- 106.00 +1.75 104.25 75 76000 ---- ---- ---- ---- 114.50 +2.00 112.50 25 80000 ---- ---- ---- 163.50A ---- ---- ---- 85000 ---- ---- ---- 215.50A ---- ---- ---- 88000 ---- ---- ---- ---- 227.00 +2.75 224.25 25 89000 ---- ---- ---- ---- 236.75 +2.75 234.00 25 90000 ---- ---- ---- 260.00A ---- ---- ---- 92500 ---- ---- ---- ---- 270.75 +2.75 268.00 50 95000 ---- ---- ---- 309.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 50.50A ---- ---- ---- 68000 ---- ---- ---- ---- 52.00 +.50 51.50 75 68500 ---- ---- ---- ---- 54.50 +.75 53.75 25 70000 ---- ---- ---- 64.75A ---- ---- ---- 74000 ---- ---- ---- ---- 88.25 UNCH 88.25 50 75000 ---- ---- ---- ---- 95.75 UNCH 95.75 75 76000 ---- ---- ---- ---- 103.50 +.25 103.25 25 80000 ---- ---- ---- 149.50A ---- ---- ---- 87500 ---- ---- ---- 218.00A ---- ---- ---- 88000 ---- ---- ---- ---- 208.75 +1.75 207.00 25 89000 ---- ---- ---- ---- 218.25 +1.75 216.50 25 95000 ---- ---- ---- 290.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 54.25A ---- ---- ---- 68000 ---- ---- ---- ---- 53.00 +1.00 52.00 75 68500 ---- ---- ---- ---- 55.25 +1.00 54.25 25 70000 ---- ---- ---- 67.75A ---- ---- ---- 74000 ---- ---- ---- ---- 87.25 +1.50 85.75 50 75000 ---- ---- ---- ---- 94.00 +1.75 92.25 75 76000 ---- ---- ---- ---- 101.25 +1.75 99.50 25 80000 ---- ---- ---- 146.75A ---- ---- ---- 85000 ---- ---- ---- 190.00A ---- ---- ---- 88000 ---- ---- ---- ---- 202.75 +2.50 200.25 25 89000 ---- ---- ---- ---- 212.00 +2.50 209.50 25 90000 ---- ---- ---- 241.50A ---- ---- ---- 95000 ---- ---- ---- 284.50A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 56.50 +1.00 55.50 75 68500 ---- ---- ---- ---- 58.75 +.75 58.00 25 70000 ---- ---- ---- 70.00A ---- ---- ---- 72500 ---- ---- ---- 83.50A ---- ---- ---- 74000 ---- ---- ---- ---- 89.00 +1.25 87.75 50 75000 ---- ---- ---- ---- 95.25 +1.25 94.00 25 77500 ---- ---- ---- 116.50A ---- ---- ---- 85000 ---- ---- ---- 187.00A ---- ---- ---- 88000 ---- ---- ---- ---- 193.50 +2.50 191.00 25 90000 ---- ---- ---- 237.00A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 59.00 +.75 58.25 75 68500 ---- ---- ---- ---- 61.25 +.75 60.50 25 74000 ---- ---- ---- ---- 89.00 +1.00 88.00 50 75000 ---- ---- ---- ---- 95.00 +1.50 93.50 25 88000 ---- ---- ---- ---- 189.00 +2.25 186.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 59.75 +.75 59.00 75 68500 ---- ---- ---- ---- 61.75 +.75 61.00 25 74000 ---- ---- ---- ---- 88.50 +1.25 87.25 50 75000 ---- ---- ---- ---- 94.00 +1.25 92.75 25 88000 ---- ---- ---- ---- 184.00 +2.25 181.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 92.50 -3.25 95.75 25 88000 ---- ---- ---- ---- 180.00 -5.00 185.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 97.00 -2.75 99.75 25 88000 ---- ---- ---- ---- 183.50 -4.00 187.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 100.25 +3.75 96.50 25 88000 ---- ---- ---- ---- 185.25 +6.50 178.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 97.00 +3.75 93.25 25 88000 ---- ---- ---- ---- 177.00 +5.75 171.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 100.75 +3.50 97.25 25 88000 ---- ---- ---- ---- 180.25 +5.75 174.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 104.75 +3.50 101.25 25 88000 ---- ---- ---- ---- 183.75 +5.50 178.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2796 M1S DEC22 Silver Weekly Monday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.481 -.178 5.659 1625 ---- ---- ---- ---- 5.233 -.177 5.410 1650 ---- ---- ---- ---- 4.985 -.177 5.162 1675 ---- ---- ---- ---- 4.738 -.176 4.914 1700 ---- ---- ---- ---- 4.491 -.176 4.667 1725 ---- ---- ---- ---- 4.245 -.175 4.420 1750 ---- ---- ---- ---- 4.000 -.175 4.175 1775 ---- ---- ---- ---- 3.756 -.174 3.930 1800 ---- ---- 3.276A 3.276A 3.513 -.174 3.687 1825 ---- ---- 3.024A 3.024A 3.273 -.172 3.445 1850 ---- 3.345B 2.786A 3.345B 3.035 -.171 3.206 1875 ---- 3.126B 2.555A 3.126B 2.800 -.170 2.970 1900 ---- 2.890B 2.330A 2.890B 2.569 -.168 2.737 1925 ---- 2.660B 2.111A 2.660B 2.343 -.166 2.509 1950 ---- 2.431B 1.900A 2.431B 2.124 -.163 2.287 1975 ---- 2.210B 1.697A 2.210B 1.912 -.159 2.071 2000 ---- 1.994B 1.505A 1.993B 1.709 -.155 1.864 2005 ---- ---- ---- ---- 1.670 -.154 1.824 2010 ---- ---- ---- ---- 1.631 -.153 1.784 2015 ---- ---- ---- ---- 1.592 -.152 1.744 2020 ---- ---- ---- ---- 1.554 -.151 1.705 2025 ---- 1.788B 1.325A 1.788B 1.517 -.149 1.666 2030 ---- ---- ---- ---- 1.480 -.148 1.628 2035 ---- ---- ---- ---- 1.443 -.147 1.590 2040 ---- ---- ---- ---- 1.407 -.146 1.553 2045 ---- ---- ---- ---- 1.371 -.145 1.516 2050 ---- 1.591B 1.158A 1.590B 1.336 -.144 1.480 2055 ---- ---- ---- ---- 1.301 -.143 1.444 2060 ---- ---- ---- ---- 1.267 -.142 1.409 2065 ---- ---- ---- ---- 1.234 -.140 1.374 2070 ---- ---- ---- ---- 1.200 -.140 1.340 2075 ---- 1.406B 1.005A 1.406B 1.168 -.138 1.306 2080 ---- ---- ---- ---- 1.136 -.137 1.273 2085 ---- ---- .948A .948A 1.105 -.135 1.240 2090 ---- ---- .921A .921A 1.074 -.134 1.208 2095 ---- ---- .894A .894A 1.043 -.133 1.176 2100 ---- 1.236B .867A 1.236B 1.014 -.131 1.145 2105 ---- ---- .842A .842A .984 -.131 1.115 2110 ---- ---- .816A .816A .956 -.129 1.085 2115 ---- ---- .792A .792A .928 -.128 1.056 2120 ---- ---- .768A .768A .901 -.126 1.027 2125 ---- 1.076B .745A 1.076B .874 -.125 .999 2130 ---- 1.039B .722A .722A .848 -.123 .971 2135 ---- 1.011B .700A .700A .822 -.122 .944 2140 ---- .983B .678A .678A .797 -.121 .918 2145 ---- .961B .657A .657A .773 -.119 .892 2150 ---- .933B .637A .637A .749 -.117 .866 2155 ---- .906B .617A .617A .725 -.117 .842 2160 ---- .880B .598A .598A .703 -.115 .818 2165 ---- .853B .579A .579A .681 -.113 .794 2170 ---- .829B .561A .561A .659 -.112 .771 2175 ---- .805B .543A .543A .638 -.110 .748 2180 ---- .781B .526A .526A .618 -.108 .726 2185 ---- .758B .509A .509A .598 -.107 .705 2190 ---- .735B .493A .493A .579 -.105 .684 2195 ---- .714B .477A .477A .561 -.103 .664 2200 ---- .692B .461A .461A .543 -.101 .644 2205 ---- .672B .446A .446A .525 -.099 .624 2210 ---- ---- ---- .433A .508 ---- ---- 2215 ---- ---- ---- .419A .492 ---- ---- 2220 ---- ---- ---- .404A .476 ---- ---- 2225 ---- .592B .391A .391A .461 -.091 .552 2230 ---- ---- ---- .379A .446 ---- ---- 2235 ---- ---- ---- .367A .431 ---- ---- 2240 ---- ---- ---- .355A .417 ---- ---- 2245 ---- ---- ---- .343A .404 ---- ---- 2250 ---- .507B .332A .332A .391 -.082 .473 2255 ---- ---- ---- .322A .378 ---- ---- 2260 ---- ---- ---- .312A .366 ---- ---- 2265 ---- ---- ---- .302A .354 ---- ---- 2275 ---- .434B .283A .283A .332 -.072 .404 2300 ---- .370B .241A .241A .282 -.064 .346 2325 ---- .316B .207A .207A .241 -.056 .297 2350 ---- .270B .178A .178A .206 -.050 .256 2375 ---- .231B .154A .154A .177 -.044 .221 2400 ---- .199B .134A .134A .153 -.039 .192 2425 ---- .171B .117A .117A .133 -.034 .167 2450 ---- .148B .103A .103A .116 -.030 .146 2475 ---- ---- .092A .092A .102 -.026 .128 2500 ---- ---- .082A .082A .090 -.023 .113 2525 ---- ---- .074A .074A .080 -.020 .100 2550 ---- ---- .067A .067A .072 -.016 .088 2575 ---- ---- .061A .061A .064 -.014 .078 2600 ---- ---- .055A .055A .058 -.012 .070 2625 ---- ---- ---- .052A .052 ---- ---- 2650 ---- ---- ---- .048A .048 ---- ---- 2675 ---- ---- ---- .044A .043 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M1S DEC22 Silver Weekly Monday Option - Week 1 PUT 1600 ---- ---- ---- ---- .010 +.002 .008 1625 ---- ---- ---- ---- .012 +.002 .010 1650 ---- ---- ---- ---- .014 +.002 .012 1675 ---- ---- ---- ---- .017 +.003 .014 1700 ---- ---- ---- ---- .020 +.003 .017 1725 ---- ---- ---- ---- .024 +.004 .020 1750 ---- .027B ---- .027B .029 +.004 .025 1775 ---- .034B ---- .034B .034 +.004 .030 1800 ---- .042B ---- .042B .042 +.005 .037 1825 ---- .053B ---- .053B .051 +.006 .045 1850 ---- .068B .054A .068B .063 +.008 .055 1875 ---- .086B .065A .086B .077 +.008 .069 1900 ---- .110B .079A .110B .096 +.010 .086 1925 ---- .139B .097A .097A .120 +.012 .108 1950 ---- .177B .120A .120A .150 +.015 .135 1975 ---- .223B .148A .148A .188 +.019 .169 2000 ---- .280B .184A .184A .234 +.023 .211 2005 ---- .293B .192A .192A .245 +.025 .220 2010 ---- .306B .200A .200A .256 +.026 .230 2015 ---- .320B .209A .209A .267 +.026 .241 2020 ---- .334B .218A .218A .279 +.027 .252 2025 ---- .349B .228A .228A .291 +.028 .263 2030 ---- .364B .238A .238A .304 +.030 .274 2035 ---- .380B .248A .248A .318 +.032 .286 2040 .391 .396B .259A .376A .331 +.032 5 .299 2045 ---- .413B .270A .270A .345 +.033 .312 2050 ---- .431B .282A .282A .360 +.034 .326 2055 ---- .449B .294A .294A .375 +.035 .340 2060 ---- .468B .306A .468B .391 +.037 .354 2065 ---- .487B .320A .486B .407 +.038 .369 2070 ---- .507B .333A .333A .424 +.039 .385 2075 ---- .527B .347A .347A .442 +.041 .401 2080 ---- .548B .362A .362A .460 +.042 .418 2085 ---- .570B .377A .377A .478 +.043 .435 2090 ---- .592B .392A .392A .497 +.044 .453 2095 ---- .615B .411A .411A .517 +.046 .471 2100 ---- .638B .428A .428A .537 +.047 .490 2105 ---- .662B .444A .444A .557 +.048 .509 2110 ---- .687B .462A .462A .579 +.050 .529 2115 ---- .712B .480A .480A .601 +.051 .550 2120 ---- .738B .500A .500A .623 +.052 .571 2125 ---- .764B .520A .520A .646 +.053 .593 2130 ---- .791B .540A .540A .670 +.055 .615 2135 ---- .819B .561A .561A .694 +.056 .638 2140 ---- .842B .582A .582A .719 +.058 .661 2145 ---- .871B .604A .604A .745 +.060 .685 2150 ---- .900B .626A .626A .771 +.061 .710 2155 ---- .930B .650A .650A .797 +.062 .735 2160 ---- .961B .672A .672A .825 +.064 .761 2165 ---- .992B .697A .697A .852 +.065 .787 2170 ---- 1.023B .723A .723A .881 +.067 .814 2175 ---- 1.056B .748A .748A .910 +.069 .841 2180 ---- 1.089B .774A .774A .939 +.070 .869 2185 ---- 1.094B .801A .801A .970 +.073 .897 2190 ---- 1.098B .828A .828A 1.000 +.074 .926 2195 ---- 1.101B .856A .856A 1.032 +.076 .956 2200 ---- 1.225B .884A .884A 1.064 +.078 .986 2205 ---- 1.122B .912A .912A 1.096 +.079 1.017 2210 ---- ---- ---- .992A 1.129 ---- ---- 2215 ---- ---- ---- 1.022A 1.162 ---- ---- 2220 ---- ---- ---- 1.053A 1.196 ---- ---- 2225 ---- 1.406B 1.034A 1.034A 1.231 +.087 1.144 2230 ---- ---- ---- 1.117A 1.266 ---- ---- 2235 ---- ---- ---- 1.150A 1.301 ---- ---- 2240 ---- ---- ---- 1.182A 1.337 ---- ---- 2245 ---- ---- ---- 1.215A 1.374 ---- ---- 2250 ---- 1.597B 1.197A 1.197A 1.410 +.096 1.314 2255 ---- ---- ---- 1.283A 1.448 ---- ---- 2260 ---- ---- ---- 1.318A 1.485 ---- ---- 2265 ---- ---- ---- 1.353A 1.524 ---- ---- 2275 ---- 1.798B 1.372A 1.372A 1.601 +.106 1.495 2300 ---- 2.006B 1.557A 1.557A 1.801 +.115 1.686 2325 ---- 2.222B 1.752A 1.752A 2.009 +.123 1.886 2350 ---- 2.443B 1.955A 1.955A 2.224 +.130 2.094 2375 ---- 2.669B 2.165A 2.165A 2.444 +.135 2.309 2400 ---- 2.900B 2.381A 2.381A 2.670 +.141 2.529 2425 ---- 3.133B 2.603A 2.603A 2.899 +.145 2.754 2450 ---- 3.369B 2.828A 2.828A 3.132 +.149 2.983 2475 ---- 3.607B 3.058A 3.058A 3.368 +.153 3.215 2500 ---- 3.848B 3.290A 3.290A 3.605 +.156 3.449 2525 ---- 4.089B 3.525A 3.525A 3.845 +.160 3.685 2550 ---- 4.332B 3.764A 3.764A 4.086 +.163 3.923 2575 ---- 4.576B 4.004A 4.004A 4.328 +.165 4.163 2600 ---- 4.807B 4.244A 4.244A 4.572 +.168 4.404 2625 ---- ---- ---- 4.545A 4.816 ---- ---- 2650 ---- ---- ---- 4.788A 5.061 ---- ---- 2675 ---- ---- ---- 5.031A 5.306 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 M2S NOV22 Silver Weekly Monday Option - Week 2 CALL 1325 ---- ---- ---- ---- 8.077 -.175 8.252 1350 ---- ---- ---- ---- 7.827 -.175 8.002 1375 ---- ---- ---- ---- 7.577 -.175 7.752 1400 ---- ---- ---- ---- 7.327 -.175 7.502 1425 ---- ---- ---- ---- 7.077 -.175 7.252 1450 ---- ---- ---- ---- 6.827 -.175 7.002 1475 ---- ---- ---- ---- 6.577 -.175 6.752 1500 ---- ---- ---- ---- 6.327 -.175 6.502 1525 ---- ---- ---- ---- 6.077 -.175 6.252 1550 ---- ---- ---- ---- 5.827 -.175 6.002 1575 ---- ---- ---- ---- 5.577 -.175 5.752 1600 ---- ---- ---- ---- 5.327 -.175 5.502 1625 ---- ---- ---- ---- 5.077 -.175 5.252 1650 ---- ---- ---- ---- 4.827 -.175 5.002 1675 ---- ---- ---- ---- 4.577 -.175 4.752 1700 ---- ---- ---- ---- 4.327 -.175 4.502 1725 ---- ---- ---- ---- 4.077 -.175 4.252 1735 ---- ---- ---- ---- 3.977 -.175 4.152 1740 ---- ---- ---- ---- 3.927 -.175 4.102 1745 ---- ---- ---- ---- 3.877 -.175 4.052 1750 ---- ---- ---- ---- 3.827 -.175 4.002 1755 ---- ---- ---- ---- 3.778 -.174 3.952 1760 ---- ---- ---- ---- 3.728 -.174 3.902 1765 ---- ---- ---- ---- 3.678 -.174 3.852 1770 ---- ---- ---- ---- 3.628 -.174 3.802 1775 ---- ---- ---- ---- 3.578 -.174 3.752 1780 ---- ---- ---- ---- 3.528 -.174 3.702 1785 ---- ---- ---- ---- 3.478 -.175 3.653 1790 ---- ---- ---- ---- 3.428 -.175 3.603 1795 ---- ---- ---- ---- 3.378 -.175 3.553 1800 ---- ---- ---- ---- 3.328 -.175 3.503 1805 ---- ---- ---- ---- 3.279 -.174 3.453 1810 ---- ---- ---- ---- 3.229 -.174 3.403 1815 ---- ---- ---- ---- 3.179 -.174 3.353 1820 ---- ---- ---- ---- 3.129 -.174 3.303 1825 ---- ---- ---- ---- 3.079 -.175 3.254 1830 ---- ---- ---- ---- 3.029 -.175 3.204 1835 ---- ---- ---- ---- 2.980 -.174 3.154 1840 ---- ---- ---- ---- 2.930 -.174 3.104 1845 ---- ---- ---- ---- 2.880 -.174 3.054 1850 ---- ---- ---- ---- 2.830 -.175 3.005 1855 ---- ---- ---- ---- 2.780 -.175 2.955 1860 ---- ---- ---- ---- 2.731 -.174 2.905 1865 ---- ---- ---- ---- 2.681 -.175 2.856 1870 ---- ---- ---- ---- 2.631 -.175 2.806 1875 ---- ---- ---- ---- 2.582 -.174 2.756 1880 ---- ---- ---- ---- 2.532 -.175 2.707 1885 ---- ---- ---- ---- 2.482 -.175 2.657 1890 ---- ---- ---- ---- 2.433 -.175 2.608 1895 ---- ---- ---- ---- 2.383 -.175 2.558 1900 ---- ---- ---- ---- 2.334 -.175 2.509 1905 ---- ---- ---- ---- 2.284 -.175 2.459 1910 ---- ---- ---- ---- 2.235 -.175 2.410 1915 ---- ---- ---- ---- 2.185 -.176 2.361 1920 ---- ---- ---- ---- 2.136 -.175 2.311 1925 ---- ---- ---- ---- 2.087 -.175 2.262 1930 ---- ---- ---- ---- 2.038 -.175 2.213 1935 ---- ---- ---- ---- 1.988 -.176 2.164 1940 ---- ---- ---- ---- 1.939 -.176 2.115 1945 ---- ---- ---- ---- 1.891 -.175 2.066 1950 ---- ---- 1.588A 1.588A 1.842 -.176 2.018 4 1955 ---- ---- ---- ---- 1.793 -.176 1.969 1960 ---- ---- ---- ---- 1.745 -.176 1.921 10 1965 ---- ---- ---- ---- 1.696 -.176 1.872 5 1970 ---- ---- ---- ---- 1.648 -.176 1.824 1975 ---- ---- 1.352A 1.352A 1.600 -.176 1.776 1980 ---- ---- ---- ---- 1.552 -.176 1.728 1985 ---- ---- ---- ---- 1.505 -.176 1.681 1990 ---- ---- ---- ---- 1.458 -.176 1.634 1995 ---- ---- ---- ---- 1.411 -.175 1.586 12 2000 ---- 1.704B 1.124A 1.704B 1.364 -.176 1.540 2005 ---- ---- 1.159A 1.159A 1.318 -.175 1.493 2010 ---- ---- 1.117A 1.117A 1.272 -.175 1.447 1 2015 ---- ---- 1.075A 1.075A 1.227 -.174 1.401 2020 ---- ---- 1.034A 1.034A 1.182 -.174 1.356 2025 ---- 1.464B .910A .910A 1.138 -.173 1.311 2030 ---- ---- .953A .953A 1.094 -.172 1.266 2035 ---- ---- .913A .913A 1.050 -.172 1.222 2040 ---- ---- .875A .875A 1.007 -.171 1.178 1 2045 ---- 1.141B .837A .837A .965 -.170 1.135 2050 ---- 1.236B .714A 1.236B .924 -.169 1.093 2055 ---- 1.087B .765A .765A .883 -.168 1.051 5 2060 ---- 1.041B .731A .731A .843 -.166 1.009 2065 ---- .996B .618A .618A .804 -.165 .969 2070 ---- .952B .584A .584A .766 -.163 .929 2075 ---- 1.016B .542A 1.016B .728 -.162 .890 2080 ---- .866B .521A .521A .692 -.159 .851 2085 ---- .822B .491A .491A .656 -.158 .814 2090 ---- .781B .452A .452A .621 -.156 .777 2095 ---- .829B .424A .424A .588 -.153 .741 2100 ---- .815B .398A .398A .555 -.151 .706 10 2105 ---- .755B .372A .372A .523 -.148 .671 50 2110 ---- .719B .349A .349A .493 -.145 .638 2115 ---- .684B .326A .326A .463 -.143 .606 1 1 2120 ---- .650B .304A .304A .435 -.140 .575 2125 ---- .631B .284A .284A .408 -.136 .544 50 50 2130 ---- .586B .265A .265A .382 -.133 .515 2135 ---- .556B .247A .247A .357 -.130 .487 2140 ---- .526B .230A .230A .334 -.126 .460 2145 ---- .498B .215A .215A .312 -.122 .434 2150 ---- .475B .199A .199A .291 -.118 .409 7 19 2155 ---- .447B .185A .185A .271 -.115 .386 2160 ---- .420B .172A .172A .252 -.111 .363 2165 ---- .395B .159A .159A .235 -.107 .342 2170 ---- .372B .148A .148A .219 -.103 .322 2175 ---- .350B .137A .137A .204 -.099 .303 2180 ---- .330B .128A .128A .190 -.095 .285 2185 ---- .310B .119A .119A .177 -.090 .267 2190 ---- .291B .111A .111A .164 -.087 .251 2195 ---- ---- ---- .103A .153 ---- ---- 2200 .248 .258B .096A .096A .143 -.079 11 .222 2205 ---- ---- ---- .089A .133 ---- ---- 2210 ---- ---- ---- .084A .124 ---- ---- 2215 ---- ---- ---- .078A .116 ---- ---- 2220 ---- ---- ---- .073A .108 ---- ---- 2225 ---- .188B .069A .069A .101 -.062 .163 2230 ---- ---- ---- .065A .094 ---- ---- 2235 ---- ---- ---- .061A .088 ---- ---- 2240 ---- ---- ---- .058A .083 ---- ---- 2245 ---- ---- ---- .055A .078 ---- ---- 2250 ---- .136B .052A .052A .073 -.047 .120 2275 ---- .099B .041A .099B .053 -.037 .090 2300 ---- .073B .033A .073B .039 -.029 .068 2325 ---- .053B .027A .053B .030 -.022 .052 2350 ---- ---- .022A .022A .023 -.017 .040 2375 ---- ---- .018A .018A .018 -.013 .031 2400 ---- ---- .015A .015A .014 -.011 .025 2425 ---- ---- .013A .013A .011 -.009 .020 2450 ---- ---- .012A .012A .009 -.007 .016 2475 ---- ---- .011A .011A .008 -.005 .013 2500 ---- ---- .010A .010A .006 -.005 .011 2525 ---- ---- ---- ---- .005 -.004 .009 2550 ---- ---- ---- ---- .005 -.003 .008 2575 ---- ---- ---- ---- .004 -.003 .007 2600 ---- ---- ---- ---- .004 -.002 .006 2625 ---- ---- ---- .008A .003 ---- ---- 2650 ---- ---- ---- .008A .003 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 58 168 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 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1 1735 ---- ---- ---- ---- .001 UNCH .001 1740 ---- ---- ---- ---- .001 UNCH .001 1745 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1755 ---- ---- ---- ---- .001 UNCH .001 1760 ---- ---- ---- ---- .002 +.001 .001 1765 ---- ---- ---- ---- .002 +.001 .001 1770 ---- ---- ---- ---- .002 +.001 .001 1775 ---- ---- ---- ---- .002 +.001 .001 1780 ---- ---- ---- ---- .002 +.001 .001 1785 ---- ---- ---- ---- .002 UNCH .002 1790 ---- ---- ---- ---- .002 UNCH .002 1795 ---- ---- ---- ---- .002 UNCH .002 1800 ---- ---- ---- ---- .002 UNCH .002 1805 ---- ---- ---- ---- .002 UNCH .002 1810 ---- ---- ---- ---- .003 +.001 .002 1815 ---- ---- ---- ---- .003 +.001 .002 1820 ---- ---- ---- ---- .003 +.001 .002 1825 ---- ---- ---- ---- .003 UNCH .003 9 1830 ---- ---- ---- ---- .003 UNCH .003 1835 ---- ---- ---- ---- .003 UNCH .003 1840 ---- ---- ---- ---- .004 +.001 .003 1845 ---- ---- ---- ---- .004 UNCH .004 1850 ---- ---- ---- ---- .004 UNCH .004 1855 ---- ---- ---- ---- .004 UNCH .004 5 1860 ---- ---- ---- ---- .005 +.001 .004 1865 ---- ---- ---- ---- .005 UNCH .005 1870 ---- ---- ---- ---- .005 UNCH .005 1875 ---- ---- ---- ---- .006 +.001 .005 9 1880 ---- ---- ---- ---- .006 UNCH .006 1885 ---- ---- ---- ---- .006 UNCH .006 1890 ---- ---- ---- ---- .007 UNCH .007 1895 ---- ---- ---- ---- .007 UNCH .007 1900 ---- ---- ---- ---- .007 -.001 .008 1 1905 ---- ---- ---- ---- .008 UNCH .008 1910 ---- ---- ---- ---- .009 UNCH .009 15 1915 ---- ---- .009A .009A .009 -.001 .010 5 1920 ---- ---- .009A .009A .010 UNCH .010 1925 ---- ---- .010A .010A .011 UNCH .011 1930 ---- ---- .010A .010A .011 -.001 .012 1935 ---- ---- .010A .010A .012 -.001 .013 1940 ---- ---- .011A .011A .013 -.001 .014 1945 ---- ---- .011A .011A .014 -.001 .015 1950 ---- ---- .012A .012A .015 -.002 .017 5 1955 ---- .019B .012A .012A .017 -.001 .018 1960 ---- .021B .013A .013A .018 -.002 .020 35 1965 ---- .024B .014A .014A .020 -.001 .021 1970 ---- .027B .015A .015A .022 -.001 .023 1975 ---- .030B .016A .016A .024 -.001 .025 1980 ---- .034B .017A .017A .026 -.001 .027 1 1985 ---- .038B .019A .019A .029 -.001 .030 1990 ---- .042B .020A .020A .031 -.001 .032 1995 ---- .047B .022A .022A .035 UNCH .035 2 2000 ---- .052B .024A .024A .038 UNCH .038 1 2005 ---- .058B .026A .026A .042 UNCH .042 2010 ---- .065B .029A .029A .046 UNCH .046 2015 ---- .072B .031A .031A .050 UNCH .050 2020 ---- .080B .034A .034A .055 +.001 .054 2025 ---- .088B .037A .088B .061 +.002 .059 4 2030 ---- .097B .041A .097B .067 +.002 .065 2 2035 ---- .107B .045A .107B .074 +.004 .070 2040 ---- .118B .049A .118B .081 +.004 .077 2045 ---- .129B .054A .129B .089 +.005 .084 2050 .125 .142B .059A .142B .097 +.006 1 .091 2055 ---- .155B .064A .155B .106 +.007 .099 2060 ---- .169B .070A .169B .116 +.008 .108 2065 ---- .184B .076A .183B .127 +.010 .117 2070 ---- .200B .083A .200B .139 +.012 .127 2075 ---- .218B .091A .091A .151 +.013 .138 8 7 2080 ---- .237B .099A .099A .165 +.015 .150 2085 ---- .256B .107A .107A .179 +.017 .162 2090 ---- .277B .115A .115A .194 +.019 .175 2095 ---- .299B .125A .125A .211 +.022 .189 10 10 2100 ---- .322B .136A .136A .228 +.024 .204 3 2105 ---- .347B .148A .148A .246 +.026 .220 2110 .163 .372B .160 .372B .266 +.030 6 .236 2115 ---- .399B .176A .176A .286 +.032 .254 2120 ---- .427B .191A .191A .308 +.035 .273 2125 ---- .456B .207A .207A .331 +.038 .293 1 1 2130 ---- .486B .230A .230A .355 +.042 .313 2135 ---- .511B .248A .248A .380 +.045 .335 2140 ---- .545B .267A .545B .407 +.049 .358 2145 ---- .579B .287A .578B .435 +.053 .382 2150 ---- .621B .308A .621B .464 +.057 .407 2155 ---- .632B .330A .628B .494 +.060 .434 2 2 2160 ---- .635B .353A .635B .525 +.064 .461 2 2 2165 ---- .658B .378A .640B .558 +.068 .490 2170 ---- .698B .403A .647B .592 +.072 .520 2175 ---- .813B .430A .813B .626 +.076 .550 2180 ---- .781B .458A .728B .662 +.080 .582 2185 ---- .822B .488A .772B .699 +.084 .615 2190 ---- .866B .518A .800B .737 +.088 .649 2195 ---- ---- ---- .579A .776 ---- ---- 2200 ---- 1.025B .580A 1.025B .815 +.095 .720 2205 ---- ---- ---- .646A .856 ---- ---- 2210 ---- ---- ---- .681A .897 ---- ---- 2215 ---- ---- ---- .736A .938 ---- ---- 2220 ---- ---- ---- .779A .981 ---- ---- 2225 ---- 1.249B .759A .759A 1.024 +.113 .911 2230 ---- ---- ---- .855A 1.067 ---- ---- 2235 ---- ---- ---- .894A 1.111 ---- ---- 2240 ---- ---- ---- .934A 1.155 ---- ---- 2245 ---- ---- ---- .975A 1.200 ---- ---- 2250 ---- 1.481B .957A .957A 1.245 +.127 1.118 2275 ---- 1.719B 1.170A 1.170A 1.475 +.138 1.337 2300 ---- 1.960B 1.392A 1.392A 1.712 +.147 1.565 2325 ---- 2.126B 1.624A 1.624A 1.952 +.153 1.799 2350 ---- 2.232B 1.860A 1.860A 2.195 +.158 2.037 2375 ---- 2.354B 2.100A 2.100A 2.440 +.162 2.278 2400 ---- ---- 2.390A 2.390A 2.686 +.164 2.522 2425 ---- ---- ---- ---- 2.933 +.166 2.767 2450 ---- ---- ---- ---- 3.181 +.168 3.013 2475 ---- ---- ---- ---- 3.429 +.169 3.260 2500 ---- ---- ---- ---- 3.678 +.170 3.508 2525 ---- ---- ---- ---- 3.927 +.171 3.756 2550 ---- ---- ---- ---- 4.176 +.172 4.004 2575 ---- ---- ---- ---- 4.426 +.173 4.253 2600 ---- ---- ---- ---- 4.675 +.173 4.502 2625 ---- ---- ---- 4.626A 4.925 ---- ---- 2650 ---- ---- ---- 4.877A 5.174 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 23 120 M3S NOV22 Silver Weekly Monday Option - Week 3 CALL 1400 ---- ---- ---- ---- 7.327 -.175 7.502 1425 ---- ---- ---- ---- 7.077 -.175 7.252 1450 ---- ---- ---- ---- 6.827 -.175 7.002 1475 ---- ---- ---- ---- 6.577 -.175 6.752 1500 ---- ---- ---- ---- 6.327 -.175 6.502 1525 ---- ---- ---- ---- 6.077 -.175 6.252 1550 ---- ---- ---- ---- 5.827 -.175 6.002 1575 ---- ---- ---- ---- 5.577 -.175 5.752 1600 ---- ---- ---- ---- 5.327 -.175 5.502 1625 ---- ---- ---- ---- 5.077 -.175 5.252 1650 ---- ---- ---- ---- 4.828 -.174 5.002 1675 ---- ---- ---- ---- 4.578 -.175 4.753 1700 ---- ---- ---- ---- 4.329 -.175 4.504 1725 ---- ---- ---- ---- 4.080 -.175 4.255 1750 ---- ---- ---- ---- 3.832 -.174 4.006 1775 ---- ---- ---- ---- 3.584 -.174 3.758 1800 ---- ---- ---- ---- 3.336 -.174 3.510 1810 ---- ---- ---- ---- 3.237 -.174 3.411 1815 ---- ---- ---- ---- 3.188 -.174 3.362 1820 ---- ---- ---- ---- 3.139 -.174 3.313 1825 ---- ---- ---- ---- 3.090 -.173 3.263 1830 ---- ---- ---- ---- 3.041 -.173 3.214 1835 ---- ---- ---- ---- 2.991 -.174 3.165 1840 ---- ---- ---- ---- 2.942 -.174 3.116 1845 ---- ---- ---- ---- 2.893 -.174 3.067 1850 ---- ---- ---- ---- 2.845 -.173 3.018 1855 ---- ---- ---- ---- 2.796 -.173 2.969 1860 ---- ---- ---- ---- 2.747 -.173 2.920 1865 ---- ---- ---- ---- 2.698 -.173 2.871 1870 ---- ---- ---- ---- 2.650 -.172 2.822 1875 ---- ---- 2.348A 2.348A 2.601 -.173 2.774 1880 ---- ---- ---- ---- 2.553 -.172 2.725 1885 ---- ---- ---- ---- 2.505 -.172 2.677 1890 ---- ---- ---- ---- 2.457 -.171 2.628 1895 ---- ---- ---- ---- 2.409 -.171 2.580 1900 ---- ---- 2.112A 2.112A 2.361 -.171 2.532 1905 ---- ---- ---- ---- 2.313 -.171 2.484 1910 ---- ---- ---- ---- 2.266 -.170 2.436 1915 ---- ---- ---- ---- 2.218 -.170 2.388 1920 ---- ---- ---- ---- 2.171 -.170 2.341 1925 ---- 2.464B 1.878A 2.464B 2.124 -.169 2.293 1930 ---- ---- ---- ---- 2.077 -.169 2.246 1935 ---- ---- ---- ---- 2.030 -.169 2.199 1940 ---- ---- ---- ---- 1.984 -.168 2.152 1945 ---- ---- ---- ---- 1.938 -.168 2.106 1950 ---- 2.224B 1.653A 2.224B 1.892 -.167 2.059 1955 ---- ---- 1.689A 1.689A 1.846 -.167 2.013 1960 ---- ---- 1.646A 1.646A 1.801 -.166 1.967 1965 ---- ---- 1.603A 1.603A 1.756 -.165 1.921 1970 ---- ---- 1.560A 1.560A 1.711 -.165 1.876 1975 ---- 1.989B 1.437A 1.988B 1.666 -.165 1.831 1980 ---- ---- 1.478A 1.478A 1.622 -.164 1.786 1985 ---- ---- 1.437A 1.437A 1.578 -.163 1.741 1990 ---- ---- 1.397A 1.397A 1.535 -.162 1.697 1995 ---- ---- 1.356A 1.356A 1.492 -.161 1.653 2000 ---- 1.761B 1.234A 1.761B 1.449 -.161 1.610 2005 ---- 1.586B 1.279A 1.279A 1.407 -.160 1.567 2010 ---- 1.552B 1.241A 1.241A 1.365 -.159 1.524 2015 ---- 1.508B 1.203A 1.203A 1.324 -.158 1.482 2020 ---- 1.465B 1.166A 1.166A 1.283 -.157 1.440 2025 ---- 1.540B 1.040A 1.540B 1.243 -.156 1.399 2030 ---- 1.378B 1.093A 1.093A 1.203 -.155 1.358 2035 ---- 1.335B 1.058A 1.058A 1.164 -.153 1.317 2040 ---- 1.292B 1.025A 1.025A 1.125 -.152 1.277 2045 ---- 1.250B .990A .990A 1.087 -.151 1.238 2050 ---- 1.330B .864A 1.330B 1.050 -.150 1.200 2055 ---- 1.168B .840A .840A 1.013 -.148 1.161 2060 ---- 1.128B .807A .807A .977 -.147 1.124 2065 ---- 1.088B .776A .776A .942 -.145 1.087 2070 ---- ---- .745A .745A .907 -.144 1.051 2075 ---- 1.131B .707A .707A .874 -.141 1.015 2080 ---- ---- .679A .679A .841 -.140 .981 2085 ---- ---- .650A .650A .808 -.138 .946 2090 ---- ---- .623A .623A .777 -.136 .913 2095 ---- .885B .596A .596A .746 -.134 .880 2100 ---- .948B .571A .571A .716 -.132 .848 2105 ---- .898B .546A .546A .687 -.130 .817 2110 ---- .865B .522A .522A .659 -.128 .787 2115 ---- .833B .500A .500A .631 -.126 .757 2120 ---- .803B .478A .478A .604 -.124 .728 1 1 2125 ---- .785B .457A .457A .579 -.121 .700 2130 ---- .744B .437A .437A .554 -.119 .673 2135 ---- .715B .418A .418A .530 -.116 .646 2140 ---- .696B .399A .399A .506 -.115 .621 2145 ---- .670B .381A .381A .484 -.112 .596 2150 ---- .642B .364A .364A .462 -.110 .572 2155 ---- .615B .348A .348A .442 -.106 .548 2160 ---- .590B .332A .332A .422 -.104 .526 5 2165 ---- .566B .317A .317A .402 -.102 .504 2170 ---- .542B .302A .302A .384 -.099 .483 2175 ---- .520B .288A .288A .366 -.097 .463 2180 ---- .497B .275A .275A .350 -.094 .444 2185 ---- .476B .261A .261A .333 -.092 .425 2190 ---- .456B .249A .249A .318 -.089 .407 2195 ---- ---- ---- .239A .303 ---- ---- 2200 ---- .418B .227A .227A .289 -.084 .373 2205 ---- ---- ---- .218A .276 ---- ---- 2210 ---- ---- ---- .208A .263 ---- ---- 2215 ---- ---- ---- .198A .251 ---- ---- 2220 ---- ---- ---- .190A .239 ---- ---- 2225 ---- .336B .180A .180A .228 -.072 .300 2230 ---- ---- ---- .173A .218 ---- ---- 2235 ---- ---- ---- .166A .208 ---- ---- 2240 ---- ---- ---- .158A .198 ---- ---- 2245 ---- ---- ---- .151A .189 ---- ---- 2250 ---- .270B .144A .144A .181 -.061 .242 2275 ---- .216B .116A .116A .144 -.052 .196 2300 ---- .172B .094A .172B .116 -.043 .159 2325 ---- .138B .077A .077A .094 -.036 .130 2350 ---- .111B .064A .111B .077 -.030 .107 2375 ---- .090B .054A .090B .064 -.025 .089 2400 ---- ---- .046A .046A .054 -.020 .074 2425 ---- ---- .040A .040A .045 -.017 .062 2450 ---- ---- .034A .034A .038 -.015 .053 2475 ---- ---- .030A .030A .033 -.012 .045 2500 ---- ---- .027A .027A .028 -.010 .038 2525 ---- ---- .024A .024A .024 -.009 .033 2550 ---- ---- .022A .022A .021 -.007 .028 2575 ---- ---- .020A .020A .019 -.006 .025 2600 ---- ---- .018A .018A .016 -.006 .022 2625 ---- ---- ---- .019A .015 ---- ---- 2650 ---- ---- ---- .017A .013 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 6 M3S NOV22 Silver Weekly Monday Option - Week 3 PUT 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .002 UNCH .002 1625 ---- ---- ---- ---- .002 UNCH .002 1650 ---- ---- ---- ---- .003 UNCH .003 1675 ---- ---- ---- ---- .003 -.001 .004 1700 ---- ---- ---- ---- .004 UNCH .004 1725 ---- ---- ---- ---- .006 UNCH .006 1750 ---- ---- ---- ---- .007 UNCH .007 1775 ---- ---- ---- ---- .009 UNCH .009 1 1800 ---- ---- ---- ---- .012 +.001 .011 1 1810 ---- ---- ---- ---- .013 +.001 .012 1815 ---- ---- ---- ---- .014 +.001 .013 1820 ---- ---- ---- ---- .014 UNCH .014 1825 ---- ---- ---- ---- .015 +.001 .014 1830 ---- ---- ---- ---- .016 +.001 .015 1835 ---- ---- ---- ---- .017 +.001 .016 1840 ---- ---- ---- ---- .018 +.001 .017 1845 ---- ---- ---- ---- .019 +.001 .018 1850 ---- .019B ---- .019B .020 +.002 .018 1855 ---- ---- ---- ---- .021 +.001 .020 1860 ---- .022B ---- .022B .022 +.001 .021 1865 ---- .024B ---- .024B .024 +.002 .022 1870 ---- .025B ---- .025B .025 +.002 .023 1875 ---- .027B ---- .027B .027 +.003 .024 1880 ---- .029B ---- .029B .028 +.002 .026 1885 ---- .032B ---- .032B .030 +.003 .027 1890 ---- .034B ---- .034B .032 +.003 .029 1895 ---- .037B .030A .030A .034 +.003 .031 1900 ---- .040B ---- .040B .036 +.004 .032 1905 ---- .042B .033A .033A .038 +.004 .034 1910 ---- .046B .035A .035A .041 +.004 .037 1915 ---- .049B .036A .036A .043 +.004 .039 1920 ---- .053B .038A .038A .046 +.005 .041 1925 ---- .057B .040A .040A .049 +.005 .044 1930 ---- .061B .042A .042A .052 +.006 .046 1935 ---- .066B .044A .044A .055 +.006 .049 1940 ---- .071B .046A .071B .059 +.007 .052 1945 ---- .076B .049A .076B .063 +.007 .056 1950 ---- .081B .051A .081B .067 +.008 .059 1955 ---- .087B .054A .087B .071 +.008 .063 1960 ---- .094B .057A .094B .076 +.009 .067 1965 ---- .100B .060A .100B .080 +.009 .071 1970 ---- .107B .064A .107B .086 +.010 .076 1975 ---- .115B .067A .115B .091 +.010 .081 1980 ---- .122B .071A .122B .097 +.011 .086 1985 ---- .130B .075A .130B .103 +.012 .091 1990 ---- .140B .079A .140B .109 +.012 .097 1995 ---- .150B .084A .150B .116 +.013 .103 2000 ---- .160B .090A .160B .124 +.015 .109 2005 ---- .170B .096A .170B .131 +.015 .116 2010 ---- .181B .102A .181B .139 +.015 .124 2015 ---- .192B .107A .192B .148 +.017 .131 2020 ---- .204B .113A .204B .157 +.018 .139 2025 ---- .216B .119A .216B .167 +.019 .148 2030 ---- .229B .126A .229B .177 +.020 .157 2035 ---- .243B .134A .243B .188 +.021 .167 5 5 2040 ---- .257B .142A .257B .199 +.022 .177 2045 ---- .271B .150A .271B .211 +.024 .187 2050 ---- .287B .159A .287B .224 +.025 .199 2055 ---- .303B .169A .303B .237 +.026 .211 2060 ---- .321B .179A .321B .251 +.028 .223 2065 ---- .339B .189A .339B .266 +.030 .236 2070 ---- .358B .200A .358B .281 +.031 .250 2075 ---- .378B .212A .378B .297 +.033 .264 2080 ---- .399B .224A .224A .314 +.035 .279 2085 ---- .421B .237A .237A .332 +.037 .295 2090 ---- .444B .250A .250A .350 +.038 .312 2095 ---- .468B .264A .264A .369 +.040 .329 2100 ---- .492B .279A .279A .389 +.042 .347 2105 ---- .517B .297A .297A .410 +.044 .366 2110 ---- .544B .314A .314A .432 +.047 .385 2115 ---- .571B .330A .330A .454 +.049 .405 2120 ---- .598B .349A .349A .478 +.051 .427 2125 ---- .627B .368A .368A .502 +.054 .448 2130 ---- .656B .388A .656B .527 +.056 .471 2135 ---- .686B .409A .686B .553 +.058 .495 2140 ---- .718B .430A .718B .579 +.060 .519 2145 ---- .751B .453A .751B .607 +.063 .544 2150 ---- .783B .475A .783B .635 +.065 .570 2155 ---- .808B .499A .803B .664 +.068 .596 2160 ---- .843B .524A .836B .694 +.070 .624 2165 ---- .879B .549A .874B .725 +.073 .652 2170 ---- .914B .575A .910B .757 +.076 .681 2175 ---- .956B .603A .956B .789 +.078 .711 2180 ---- .969B .630A .961B .822 +.081 .741 2185 ---- .972B .659A .972B .856 +.083 .773 2190 ---- .983B .689A .953B .890 +.085 .805 2195 ---- ---- ---- .751A .926 ---- ---- 2200 ---- 1.147B .750A 1.147B .961 +.090 .871 2205 ---- ---- ---- .813A .998 ---- ---- 2210 ---- ---- ---- .846A 1.035 ---- ---- 2215 ---- ---- ---- .880A 1.073 ---- ---- 2220 ---- ---- ---- .914A 1.111 ---- ---- 2225 ---- 1.353B .915A 1.353B 1.150 +.102 1.048 2230 ---- ---- ---- .983A 1.190 ---- ---- 2235 ---- ---- ---- 1.019A 1.230 ---- ---- 2240 ---- ---- ---- 1.056A 1.270 ---- ---- 2245 ---- ---- ---- 1.112A 1.311 ---- ---- 2250 ---- 1.566B 1.097A 1.097A 1.353 +.114 1.239 2275 ---- 1.789B 1.292A 1.292A 1.566 +.124 1.442 2300 ---- 2.017B 1.498A 1.498A 1.787 +.132 1.655 2325 ---- 2.251B 1.714A 1.714A 2.015 +.139 1.876 2350 ---- 2.488B 1.935A 1.935A 2.248 +.145 2.103 2375 ---- 2.728B 2.164A 2.164A 2.485 +.151 2.334 2400 ---- 2.971B 2.396A 2.396A 2.724 +.154 2.570 2425 ---- 3.201B 2.632A 2.632A 2.965 +.158 2.807 2450 ---- 3.368B 2.872A 2.872A 3.208 +.160 3.048 2475 ---- 3.432B 3.112A 3.112A 3.453 +.164 3.289 2500 ---- ---- 3.356A 3.356A 3.698 +.165 3.533 2525 ---- ---- ---- ---- 3.944 +.167 3.777 2550 ---- ---- ---- ---- 4.191 +.168 4.023 2575 ---- ---- ---- ---- 4.438 +.169 4.269 2600 ---- ---- ---- ---- 4.686 +.170 4.516 2625 ---- ---- ---- 4.637A 4.934 ---- ---- 2650 ---- ---- ---- 4.884A 5.182 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 7 M4S NOV22 Silver Weekly Monday Option - Week 4 CALL 1425 ---- ---- ---- ---- 7.228 -.179 7.407 1450 ---- ---- ---- ---- 6.978 -.179 7.157 1475 ---- ---- ---- ---- 6.728 -.179 6.907 1500 ---- ---- ---- ---- 6.478 -.179 6.657 1525 ---- ---- ---- ---- 6.228 -.179 6.407 1550 ---- ---- ---- ---- 5.978 -.179 6.157 1575 ---- ---- ---- ---- 5.728 -.179 5.907 1600 ---- ---- ---- ---- 5.479 -.178 5.657 1625 ---- ---- ---- ---- 5.230 -.178 5.408 1650 ---- ---- ---- ---- 4.981 -.178 5.159 1675 ---- ---- ---- ---- 4.732 -.178 4.910 1700 ---- ---- ---- ---- 4.484 -.178 4.662 1725 ---- ---- ---- ---- 4.236 -.178 4.414 1750 ---- ---- ---- ---- 3.989 -.177 4.166 1775 ---- ---- ---- ---- 3.743 -.176 3.919 1800 ---- ---- ---- ---- 3.497 -.176 3.673 1825 ---- ---- ---- ---- 3.253 -.176 3.429 1830 ---- ---- ---- ---- 3.204 -.176 3.380 1835 ---- ---- ---- ---- 3.156 -.175 3.331 1840 ---- ---- ---- ---- 3.107 -.175 3.282 1845 ---- ---- ---- ---- 3.059 -.175 3.234 1850 ---- ---- 2.757A 2.757A 3.011 -.174 3.185 1855 ---- ---- ---- ---- 2.962 -.175 3.137 1860 ---- ---- ---- ---- 2.914 -.175 3.089 1865 ---- ---- ---- ---- 2.866 -.174 3.040 1870 ---- ---- ---- ---- 2.818 -.174 2.992 1875 ---- ---- 2.520A 2.520A 2.771 -.173 2.944 1880 ---- ---- ---- ---- 2.723 -.173 2.896 1885 ---- ---- ---- ---- 2.675 -.173 2.848 1890 ---- ---- ---- ---- 2.628 -.173 2.801 1895 ---- ---- ---- ---- 2.581 -.172 2.753 1900 ---- 2.865B 2.287A 2.865B 2.534 -.172 2.706 1905 ---- ---- ---- ---- 2.487 -.172 2.659 1910 ---- ---- ---- ---- 2.440 -.172 2.612 1915 ---- ---- ---- ---- 2.393 -.172 2.565 1920 ---- ---- ---- ---- 2.347 -.171 2.518 1925 ---- 2.626B 2.061A 2.626B 2.301 -.170 2.471 1930 ---- ---- ---- ---- 2.255 -.170 2.425 1935 ---- ---- ---- ---- 2.209 -.170 2.379 1940 ---- ---- ---- ---- 2.164 -.169 2.333 1945 ---- ---- ---- ---- 2.119 -.168 2.287 1950 ---- 2.392B 1.841A 2.392B 2.074 -.168 2.242 1955 ---- ---- ---- ---- 2.029 -.167 2.196 1960 ---- ---- ---- ---- 1.985 -.166 2.151 1965 ---- ---- ---- ---- 1.941 -.166 2.107 1970 ---- ---- ---- ---- 1.897 -.165 2.062 1975 ---- 2.165B 1.629A 2.165B 1.853 -.165 2.018 1980 ---- ---- ---- ---- 1.810 -.164 1.974 1985 ---- ---- ---- ---- 1.767 -.164 1.931 1990 ---- ---- ---- ---- 1.725 -.162 1.887 1995 ---- ---- ---- ---- 1.683 -.161 1.844 2000 ---- 1.941B 1.427A 1.941B 1.641 -.161 1.802 2005 ---- ---- ---- ---- 1.600 -.160 1.760 2010 ---- ---- ---- ---- 1.559 -.159 1.718 2015 ---- ---- ---- ---- 1.518 -.158 1.676 2020 ---- ---- ---- ---- 1.478 -.157 1.635 2025 ---- 1.725B 1.238A 1.725B 1.439 -.155 1.594 2030 ---- ---- ---- ---- 1.400 -.154 1.554 2035 ---- ---- ---- ---- 1.361 -.153 1.514 2040 ---- ---- ---- ---- 1.323 -.152 1.475 2045 ---- ---- ---- ---- 1.285 -.151 1.436 2050 ---- 1.520B 1.062A 1.520B 1.248 -.150 1.398 2055 ---- ---- ---- ---- 1.212 -.148 1.360 2060 ---- ---- ---- ---- 1.176 -.147 1.323 2065 ---- ---- ---- ---- 1.141 -.145 1.286 2070 ---- ---- ---- ---- 1.107 -.143 1.250 2075 ---- 1.326B .903A 1.326B 1.073 -.141 1.214 2080 ---- ---- ---- ---- 1.040 -.139 1.179 2085 ---- ---- ---- ---- 1.007 -.137 1.144 2090 ---- ---- .816A .816A .975 -.136 1.111 2095 ---- ---- .788A .788A .944 -.134 1.078 2100 ---- 1.143B .761A 1.143B .914 -.131 1.045 9 3 2105 ---- ---- .734A .734A .884 -.129 1.013 2110 ---- ---- .709A .709A .855 -.127 .982 2115 ---- ---- .684A .684A .826 -.126 .952 2120 ---- ---- .660A .660A .798 -.124 .922 2125 ---- .978B .636A .636A .771 -.122 .893 1 2130 ---- .936B .613A .613A .744 -.121 .865 2135 ---- .907B .591A .591A .718 -.120 .838 2140 ---- .878B .570A .570A .692 -.119 .811 2145 ---- .849B .549A .549A .667 -.118 .785 2150 ---- .829B .529A .529A .643 -.117 .760 2155 ---- .802B .509A .509A .619 -.116 .735 2160 ---- .775B .491A .491A .597 -.115 .712 2165 ---- .750B .472A .472A .574 -.114 .688 2170 ---- .723B .455A .455A .553 -.113 .666 2175 ---- .698B .438A .438A .533 -.110 .643 2180 ---- .674B .422A .422A .513 -.109 .622 2185 ---- .651B .406A .406A .494 -.107 .601 2190 ---- .628B .391A .391A .475 -.106 .581 2195 ---- .606B .376A .376A .457 -.104 .561 2200 .565 .584B .362A .362A .440 -.102 5 .542 17 20 2205 ---- .564B .349A .349A .424 -.099 .523 2210 ---- ---- ---- .337A .408 ---- ---- 2215 ---- ---- ---- .324A .393 ---- ---- 2220 ---- ---- ---- .312A .378 ---- ---- 2225 ---- .488B .297A .297A .364 -.090 .454 2230 ---- ---- ---- .289A .350 ---- ---- 2235 ---- ---- ---- .278A .337 ---- ---- 2240 ---- ---- ---- .267A .324 ---- ---- 2245 ---- ---- ---- .258A .312 ---- ---- 2250 ---- .407B .246A .246A .300 -.080 .380 2255 ---- ---- ---- .239A .289 ---- ---- 2260 ---- ---- ---- .230A .278 ---- ---- 2265 ---- ---- ---- .222A .267 ---- ---- 2275 ---- .338B .204A .204A .247 -.070 .317 2300 ---- .281B .171A .171A .204 -.061 .265 2325 ---- .234B .143A .143A .169 -.052 .221 2350 ---- .194B .121A .121A .141 -.045 .186 2375 ---- .162B .103A .103A .119 -.038 .157 2400 ---- .136B .089A .089A .101 -.033 .134 2425 ---- ---- .077A .077A .087 -.028 .115 2450 ---- ---- .067A .067A .075 -.024 .099 2475 ---- ---- .059A .059A .066 -.019 .085 2500 ---- ---- .052A .052A .058 -.016 .074 2525 ---- ---- .047A .047A .051 -.013 .064 2550 ---- ---- .042A .042A .045 -.011 .056 2575 ---- ---- .038A .038A .040 -.010 .050 2600 ---- ---- .035A .035A .036 -.008 .044 2625 ---- ---- ---- .032A .032 ---- ---- 2650 ---- ---- ---- .029A .029 ---- ---- 2675 ---- ---- ---- .027A .027 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 26 24 M4S NOV22 Silver Weekly Monday Option - Week 4 PUT 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .002 +.001 .001 1500 ---- ---- ---- ---- .002 UNCH .002 1525 ---- ---- ---- ---- .003 +.001 .002 1550 ---- ---- ---- ---- .003 UNCH .003 1575 ---- ---- ---- ---- .004 +.001 .003 1600 ---- ---- ---- ---- .005 +.001 .004 1625 ---- ---- ---- ---- .006 +.001 .005 1650 ---- ---- ---- ---- .007 +.001 .006 1675 ---- ---- ---- ---- .009 +.001 .008 1700 ---- ---- ---- ---- .011 +.002 .009 1725 ---- ---- ---- ---- .013 +.002 .011 1750 ---- ---- ---- ---- .016 +.002 .014 1775 ---- ---- ---- ---- .019 +.002 .017 1800 ---- ---- ---- ---- .024 +.003 .021 1825 ---- .028B ---- .028B .029 +.003 .026 1830 ---- .029B ---- .029B .031 +.004 .027 1835 ---- .031B ---- .031B .032 +.003 .029 1840 ---- .033B ---- .033B .034 +.004 .030 1845 ---- .035B ---- .035B .035 +.004 .031 1850 ---- .037B ---- .037B .037 +.004 .033 1855 ---- .039B ---- .039B .038 +.004 .034 1860 ---- .041B ---- .041B .040 +.004 .036 1865 ---- .043B ---- .043B .042 +.004 .038 1870 ---- .046B ---- .046B .044 +.005 .039 1875 ---- .049B ---- .049B .046 +.005 .041 1880 ---- .051B ---- .051B .049 +.006 .043 1885 ---- .054B .044A .044A .051 +.005 .046 1890 ---- .058B .046A .058B .054 +.006 .048 1895 ---- .061B .048A .061B .056 +.006 .050 1900 ---- .065B .050A .065B .059 +.006 .053 1905 ---- .069B .052A .069B .062 +.006 .056 1910 ---- .073B .055A .073B .066 +.008 .058 1915 ---- .078B .057A .078B .069 +.007 .062 1920 ---- .082B .059A .082B .073 +.008 .065 1925 ---- .087B .062A .087B .076 +.008 .068 1930 ---- .093B .065A .065A .080 +.008 .072 1935 ---- .098B .068A .068A .085 +.009 .076 1940 ---- .104B .071A .071A .089 +.010 .079 1945 ---- .110B .075A .075A .094 +.010 .084 1950 ---- .117B .078A .078A .099 +.011 .088 1955 ---- .123B .082A .082A .104 +.011 .093 1960 ---- .131B .086A .086A .110 +.012 .098 1965 ---- .138B .090A .090A .115 +.012 .103 1970 ---- .146B .095A .095A .122 +.014 .108 1975 ---- .154B .100A .100A .128 +.014 .114 1980 ---- .163B .104A .104A .135 +.015 .120 1 1985 ---- .172B .110A .110A .142 +.015 .127 1990 ---- .181B .115A .115A .149 +.016 .133 1995 ---- .191B .121A .121A .157 +.017 .140 2000 ---- .201B .127A .127A .165 +.017 .148 4 12 2005 ---- .212B .134A .134A .174 +.019 .155 2010 ---- .224B .140A .140A .183 +.020 .163 2015 ---- .236B .147A .147A .193 +.021 .172 2020 ---- .248B .155A .155A .202 +.021 .181 2025 ---- .262B .162A .162A .213 +.023 .190 2030 ---- .275B .170A .170A .224 +.024 .200 2035 ---- .290B .179A .290B .235 +.025 .210 2040 ---- .304B .188A .188A .247 +.027 .220 2045 ---- .320B .197A .197A .259 +.028 .231 2050 ---- .336B .207A .207A .272 +.029 .243 4 12 2055 ---- .353B .217A .353B .286 +.031 .255 2060 ---- .370B .228A .370B .300 +.033 .267 2065 ---- .388B .239A .387B .315 +.034 .281 2070 ---- .407B .251A .407B .330 +.036 .294 2075 ---- .426B .263A .425B .346 +.038 .308 2080 ---- .446B .275A .275A .363 +.040 .323 2085 ---- .467B .289A .289A .380 +.041 .339 2090 ---- .488B .303A .303A .398 +.043 .355 2095 ---- .511B .317A .317A .417 +.045 .372 2100 ---- .533B .332A .332A .437 +.048 .389 2105 ---- .557B .350A .350A .457 +.050 .407 2110 ---- .581B .366A .366A .477 +.051 .426 2115 ---- .606B .384A .384A .499 +.053 .446 2120 ---- .632B .401A .401A .521 +.055 .466 2125 ---- .658B .420A .420A .543 +.056 .487 2130 ---- .685B .438A .438A .566 +.057 .509 2135 ---- .712B .458A .458A .590 +.058 .532 2140 ---- .735B .478A .478A .614 +.059 .555 2145 ---- .764B .499A .499A .639 +.060 .579 2150 ---- .794B .521A .521A .665 +.062 .603 2155 ---- .825B .543A .543A .691 +.062 .629 2160 ---- .856B .566A .566A .718 +.063 .655 2165 ---- .888B .590A .590A .746 +.065 .681 2170 ---- .920B .614A .614A .775 +.067 .708 2175 ---- .953B .640A .640A .804 +.068 .736 2180 ---- .930B .665A .665A .834 +.069 .765 2185 ---- .930B .692A .692A .865 +.071 .794 2190 ---- .938B .719A .719A .896 +.073 .823 2195 ---- .955B .747A .747A .929 +.075 .854 2200 ---- 1.127B .774A .774A .962 +.078 .884 2205 ---- .968B .804A .804A .995 +.079 .916 2210 ---- ---- ---- .886A 1.029 ---- ---- 2215 ---- ---- ---- .917A 1.064 ---- ---- 2220 ---- ---- ---- .949A 1.099 ---- ---- 2225 ---- 1.315B .927A .927A 1.135 +.089 1.046 2230 ---- ---- ---- 1.014A 1.171 ---- ---- 2235 ---- ---- ---- 1.046A 1.208 ---- ---- 2240 ---- ---- ---- 1.080A 1.245 ---- ---- 2245 ---- ---- ---- 1.114A 1.282 ---- ---- 2250 ---- 1.514B 1.092A 1.092A 1.320 +.099 1.221 2255 ---- ---- ---- 1.184A 1.359 ---- ---- 2260 ---- ---- ---- 1.220A 1.398 ---- ---- 2265 ---- ---- ---- 1.256A 1.437 ---- ---- 2275 ---- 1.723B 1.274A 1.274A 1.517 +.109 1.408 2300 ---- 1.939B 1.464A 1.464A 1.723 +.118 1.605 2325 ---- 2.162B 1.668A 1.668A 1.938 +.126 1.812 2350 ---- 2.390B 1.878A 1.878A 2.160 +.134 2.026 2375 ---- 2.622B 2.095A 2.095A 2.387 +.140 2.247 2400 ---- 2.858B 2.319A 2.319A 2.619 +.146 2.473 2425 ---- 3.096B 2.545A 2.545A 2.855 +.152 2.703 2450 ---- 3.336B 2.778A 2.778A 3.093 +.156 2.937 2475 ---- 3.578B 3.013A 3.013A 3.333 +.160 3.173 2500 ---- 3.822B 3.250A 3.250A 3.575 +.163 3.412 2525 ---- 4.021B 3.489A 3.489A 3.818 +.166 3.652 2550 ---- 4.200B 3.730A 3.730A 4.062 +.168 3.894 2575 ---- 4.261B 3.973A 3.973A 4.306 +.169 4.137 2600 ---- ---- 4.215A 4.215A 4.552 +.171 4.381 2625 ---- ---- ---- 4.519A 4.798 ---- ---- 2650 ---- ---- ---- 4.764A 5.045 ---- ---- 2675 ---- ---- ---- 5.009A 5.292 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 25 SO DEC22 Silver Option CALL 1000 ---- ---- 11.323A 11.323A 11.327 -.175 11.502 10000 ---- ---- ---- ---- .001 UNCH .001 148 1025 ---- ---- 11.131A 11.131A 11.077 -.175 11.252 1050 ---- ---- 10.823A 10.823A 10.827 -.175 11.002 1075 ---- ---- 10.631A 10.631A 10.577 -.175 10.752 1100 ---- ---- 10.323A 10.323A 10.327 -.175 10.502 1125 ---- ---- 10.170A 10.170A 10.077 -.175 10.252 1150 ---- ---- 9.823A 9.823A 9.827 -.175 10.002 1175 ---- ---- 9.669A 9.669A 9.577 -.175 9.752 1200 ---- ---- 9.323A 9.323A 9.327 -.175 9.502 1225 ---- ---- 9.169A 9.169A 9.077 -.175 9.252 1250 ---- ---- 8.823A 8.823A 8.827 -.175 9.002 1275 ---- ---- 8.585A 8.585A 8.577 -.175 8.752 1300 ---- ---- 8.323A 8.323A 8.327 -.175 8.502 1325 ---- ---- 8.170A 8.170A 8.077 -.175 8.252 1350 ---- ---- 7.823A 7.823A 7.827 -.175 8.002 1375 ---- ---- 7.669A 7.669A 7.577 -.175 7.752 1400 ---- ---- 7.322A 7.322A 7.327 -.175 7.502 1 1425 ---- ---- 7.169A 7.169A 7.077 -.175 7.252 1 1450 ---- ---- 6.823A 6.823A 6.827 -.175 7.002 4 1475 ---- ---- 6.670A 6.670A 6.577 -.175 6.752 3 1500 ---- ---- 6.324A 6.324A 6.327 -.175 6.502 10 1525 ---- ---- 6.170A 6.170A 6.077 -.175 6.252 1 1550 ---- ---- 5.823A 5.823A 5.827 -.176 6.003 4 1565 ---- ---- 5.685A 5.685A 5.678 -.175 5.853 3 1570 ---- ---- 5.719A 5.719A 5.628 -.175 5.803 3 1575 ---- ---- 5.669A 5.669A 5.578 -.175 5.753 10 1580 ---- ---- 5.580A 5.580A 5.528 -.175 5.703 1585 ---- ---- 5.530A 5.530A 5.478 -.175 5.653 1590 ---- ---- 5.480A 5.480A 5.428 -.175 5.603 1595 ---- ---- 5.430A 5.430A 5.378 -.175 5.553 1600 ---- ---- 5.322A 5.322A 5.328 -.175 5.503 16 1605 ---- ---- 5.361A 5.361A 5.278 -.175 5.453 1610 ---- ---- 5.319A 5.319A 5.228 -.175 5.403 1615 ---- ---- 5.261A 5.261A 5.178 -.175 5.353 3 1620 ---- ---- 5.211A 5.211A 5.128 -.175 5.303 3 1625 ---- ---- 5.169A 5.169A 5.078 -.175 5.253 5 1630 ---- ---- 5.120A 5.120A 5.028 -.176 5.204 1 1635 ---- ---- 5.070A 5.070A 4.979 -.175 5.154 5 1640 ---- ---- 5.020A 5.020A 4.929 -.175 5.104 2 1645 ---- ---- 4.970A 4.970A 4.879 -.175 5.054 5 1650 ---- ---- 4.824A 4.824A 4.829 -.175 5.004 15 1655 ---- ---- 4.871A 4.871A 4.779 -.175 4.954 7 1660 ---- ---- 4.782A 4.782A 4.729 -.175 4.904 1665 ---- ---- 4.733A 4.733A 4.679 -.175 4.854 7 1670 ---- ---- 4.683A 4.683A 4.629 -.175 4.804 2 1675 ---- ---- 4.672A 4.672A 4.579 -.175 4.754 15 1680 ---- ---- 4.583A 4.583A 4.529 -.176 4.705 2 1685 ---- ---- 4.534A 4.534A 4.480 -.175 4.655 8 1690 ---- ---- 4.484A 4.484A 4.430 -.175 4.605 7 1695 ---- ---- 4.473A 4.473A 4.380 -.175 4.555 1700 ---- ---- 4.327A 4.327A 4.330 -.175 4.505 10 1705 ---- ---- 4.335A 4.335A 4.280 -.175 4.455 2 1710 ---- ---- 4.285A 4.285A 4.231 -.174 4.405 4 1715 ---- ---- 4.235A 4.235A 4.181 -.174 4.355 1720 ---- ---- 4.224A 4.224A 4.131 -.175 4.306 2 1725 ---- ---- 4.175A 4.175A 4.081 -.175 4.256 12 1730 ---- ---- 4.086A 4.086A 4.031 -.175 4.206 1735 ---- ---- 4.037A 4.037A 3.982 -.174 4.156 2 1740 ---- ---- 4.026A 4.026A 3.932 -.174 4.106 1745 ---- ---- 3.937A 3.937A 3.882 -.175 4.057 2 1750 ---- ---- 3.830A 3.830A 3.833 -.174 4.007 52 1755 ---- ---- 3.793A 3.793A 3.783 -.174 3.957 1760 ---- ---- 3.789A 3.789A 3.734 -.174 3.908 6 1765 ---- ---- 3.739A 3.739A 3.684 -.174 3.858 1770 ---- ---- 3.690A 3.690A 3.635 -.173 3.808 73 1775 ---- ---- 3.641A 3.641A 3.585 -.174 3.759 37 1780 ---- ---- 3.546A 3.546A 3.536 -.173 3.709 2 1785 ---- ---- 3.542A 3.542A 3.486 -.174 3.660 1790 ---- ---- 3.493A 3.493A 3.437 -.173 3.610 2 1795 ---- ---- 3.443A 3.443A 3.388 -.173 3.561 1 1800 ---- ---- 3.337A 3.337A 3.339 -.172 35 3.511 137 1805 ---- ---- 3.383A 3.383A 3.289 -.173 3.462 43 1810 ---- ---- 3.277A 3.277A 3.240 -.173 3.413 20 1815 ---- ---- 3.202A 3.202A 3.191 -.173 3.364 11 1820 ---- ---- 3.153A 3.153A 3.142 -.173 3.315 4 1825 ---- ---- 3.104A 3.104A 3.093 -.173 3.266 31 1830 ---- ---- 3.067A 3.067A 3.044 -.173 3.217 13 1835 ---- ---- 3.082A 3.082A 2.995 -.174 3.169 7 1840 ---- ---- 3.047A 3.047A 2.947 -.173 3.120 5 1845 ---- ---- 2.954A 2.954A 2.898 -.173 3.071 2 1850 ---- ---- 2.849A 2.849A 2.849 -.174 1 3.023 300 1855 ---- ---- 2.857A 2.857A 2.801 -.174 2.975 8 1860 ---- ---- 2.809A 2.809A 2.752 -.174 1 2.926 42 1865 ---- ---- 2.760A 2.760A 2.704 -.174 2.878 4 1870 ---- ---- 2.712A 2.712A 2.656 -.173 2.829 7 1875 2.370 2.370 2.353A 2.353A 2.608 -.173 3 2.781 1 122 1880 ---- 2.851B 2.542A 2.542A 2.560 -.172 2.732 131 1885 ---- ---- 2.606A 2.606A 2.512 -.172 2.684 2 1890 ---- ---- 2.558A 2.558A 2.464 -.172 2.636 30 1895 ---- ---- 2.503A 2.503A 2.416 -.171 2.587 67 1900 ---- 2.657B 2.117A 2.117A 2.369 -.170 35 2.539 9 549 1905 ---- ---- 2.409A 2.409A 2.322 -.169 2 2.491 34 1910 ---- ---- 2.362A 2.362A 2.275 -.169 2.444 2 25 1915 ---- ---- 2.315A 2.315A 2.228 -.168 2.396 1 1920 ---- ---- 2.268A 2.268A 2.181 -.168 2.349 31 1925 2.310 2.472B 1.890A 2.472B 2.134 -.168 3 2.302 43 50 1930 ---- ---- 2.189A 2.189A 2.088 -.167 2.255 9 1935 ---- ---- 2.095A 2.095A 2.042 -.166 2.208 117 1940 ---- ---- 2.050A 2.050A 1.996 -.166 2.162 1 32 1945 ---- ---- 1.790A 1.790A 1.951 -.165 2.116 51 1950 2.075 2.235B 1.665A 2.235B 1.905 -.165 5 2.070 27 537 1955 ---- ---- 1.684A 1.684A 1.860 -.164 2.024 28 1960 ---- ---- 1.641A 1.641A 1.815 -.164 1 1.979 2 231 1965 ---- ---- 1.599A 1.599A 1.771 -.163 1.934 2 52 1970 ---- ---- 1.558A 1.558A 1.726 -.163 1.889 22 1975 1.709 2.004B 1.451A 1.451A 1.682 -.163 1 1.845 34 383 1980 ---- ---- 1.476A 1.476A 1.639 -.162 1.801 67 1985 ---- ---- 1.436A 1.436A 1.595 -.162 1.757 26 1990 ---- ---- 1.396A 1.396A 1.552 -.161 1.713 83 1995 ---- 1.710B 1.356A 1.356A 1.510 -.160 2 1.670 25 2000 1.650 1.780B 1.251A 1.330B 1.467 -.160 17 1.627 44 3750 20000 ---- ---- ---- ---- .001 UNCH .001 204 2005 ---- 1.634B 1.278A 1.278A 1.425 -.160 1.585 8 2010 ---- 1.590B 1.240A 1.240A 1.384 -.159 1.543 9 2015 ---- 1.546B 1.202A 1.202A 1.343 -.158 1.501 11 2020 ---- 1.503B 1.167A 1.167A 1.302 -.158 1.460 160 2025 1.231 1.560B 1.063A 1.560B 1.262 -.157 9 1.419 21 214 2030 ---- 1.417B 1.095A 1.095A 1.223 -.155 1.378 36 2035 ---- 1.375B 1.059A 1.059A 1.184 -.155 1.339 2 11 2040 ---- 1.333B 1.025A 1.025A 1.146 -.153 1.299 1 29 2045 ---- 1.293B .926A .926A 1.108 -.153 1.261 10 2050 1.220 1.352B .888A .963B 1.072 -.151 13 1.223 42 474 2055 ---- 1.212B .862A .862A 1.036 -.149 1.185 13 2060 ---- 1.172B .830A .830A 1.000 -.148 1.148 50 2065 ---- 1.133B .799A .799A .966 -.146 1.112 100 2070 .900 1.094B .769A .769A .932 -.144 2 1.076 1 33 2075 .944 1.156B .732A 1.156B .898 -.143 15 1.041 53 202 2080 ---- 1.021B .704A .704A .865 -.141 1.006 88 197 2085 ---- .985B .676A .676A .833 -.139 .972 1 103 2090 .938 .949B .649A .649A .802 -.136 4 .938 4 47 2095 ---- .944B .623A .623A .771 -.134 .905 13 43 2100 .864 .976B .597A .597A .741 -.132 38 .873 500 2592 2105 .663 .924B .573A .670B .712 -.130 3 .842 1 27 2110 .642 .892B .549A .856B .684 -.128 3 .812 4 22 2115 .617 .860B .526A .526A .657 -.126 2 .783 6 46 2120 .712 .830B .505A .505A .631 -.123 4 .754 1 27 2125 .658 .816B .484A .484A .606 -.121 21 .727 26 310 2130 ---- .772B .464A .464A .582 -.118 .700 2 132 2135 ---- .744B .445A .445A .558 -.116 .674 7 27 2140 .610 .728B .426A .426A .535 -.114 21 .649 5 25 2145 .640 .700B .407A .700B .513 -.111 4 .624 7 9 2150 .575 .673B .391A .391A .491 -.109 659 .600 1216 698 2155 ---- .648B .374A .374A .471 -.106 .577 2 5 2160 .550 .622B .356A .621B .451 -.104 3 .555 17 20 2165 .449 .597B .341A .597B .431 -.103 4 .534 6 2170 ---- .573B .326A .326A .413 -.100 .513 18 20 2175 .523 .552B .312A .552B .395 -.098 3 .493 163 141 2180 ---- .529B .298A .298A .377 -.097 .474 36 79 2185 .353 .508B .285A .285A .361 -.094 7 .455 1 20 2190 ---- .488B .272A .272A .345 -.092 .437 16 2195 ---- .468B .260A .260A .330 -.089 .419 4 76 2200 .383 .450 .249A .264B .315 -.088 355 .403 1251 2829 2205 ---- .429B .238A .238A .301 -.086 1 .387 2 25 2210 ---- .412B .228A .228A .287 -.084 1 .371 69 2215 ---- .394B .218A .218A .275 -.081 .356 2 41 2220 ---- .378B .209A .209A .262 -.080 .342 6 41 2225 .344 .362B .200A .212B .251 -.077 31 .328 94 268 2230 ---- .348B .191A .191A .240 -.074 1 .314 1 35 2235 ---- .333B .183A .183A .229 -.073 .302 6 83 2240 ---- .320B .175A .175A .219 -.070 .289 3 12 2245 ---- .306B .168A .168A .209 -.069 .278 1 33 2250 .255 .294B .161A .169B .200 -.066 1718 .266 1272 1697 2255 ---- .281B .154A .154A .192 -.063 .255 12 2260 ---- .270B .148A .148A .183 -.062 .245 5 20 2265 .257 .259B .141A .258B .175 -.060 2 .235 1 3 2270 ---- .248B .135A .135A .168 -.058 .226 2 5 2275 ---- .239B .129A .129A .161 -.056 .217 72 142 2280 ---- .228B .125A .125A .154 -.054 .208 170 146 2285 ---- .219B .120A .120A .148 -.052 .200 2 9 2290 .191 .210B .115A .209B .142 -.050 2 .192 18 15 2295 ---- .201B .110A .110A .136 -.048 .184 1 2300 .174 .193B .106A .106A .130 -.047 410 .177 1146 2238 2305 .185 .185 .102A .102A .125 -.045 1 .170 6 6 2310 ---- .177B .098A .098A .120 -.044 .164 6 7 2315 ---- ---- ---- .096A .115 ---- ---- 2320 ---- ---- ---- .092A .111 ---- ---- 2325 .131 .156B .086A .086A .107 -.039 58 .146 11 214 2330 ---- ---- ---- .086A .103 ---- ---- 2335 ---- ---- ---- .083A .099 ---- ---- 2340 ---- ---- ---- .080A .095 ---- ---- 2345 ---- ---- ---- .077A .091 ---- ---- 2350 .132 .132 .072A .072A .088 -.033 212 .121 151 329 2375 .107 .107 .061A .061A .073 -.028 3 .101 152 181 2400 .077 .090 .050 .050 .061 -.023 132 .084 95 1467 2425 ---- .073B .044A .073B .052 -.019 .071 1 45 2450 .051 .051 .038A .038A .044 -.016 63 .060 111 305 2475 ---- ---- .033A .033A .038 -.013 .051 9 125 2500 .036 .036 .025 .025 .033 -.011 32 .044 154 3255 2525 ---- ---- .026A .026A .028 -.010 .038 3 33 2550 ---- ---- .023A .023A .025 -.008 .033 3 313 2575 ---- ---- .022A .022A .022 -.008 .030 1 19 2600 ---- ---- .020A .020A .019 -.007 4 .026 78 1726 2625 ---- ---- .018A .018A .017 -.007 .024 65 2650 ---- ---- .014A .014A .015 -.006 .021 15 130 2675 ---- ---- .014A .014A .013 -.006 .019 69 2700 .015 .015 .013A .013A .012 -.006 1 .018 1876 2725 ---- ---- .012A .012A .011 -.005 .016 37 2750 ---- ---- .011A .011A .010 -.005 .015 13 663 2775 ---- ---- .011A .011A .009 -.005 .014 13 2800 ---- ---- .010A .010A .008 -.005 .013 9 402 2825 ---- ---- .009A .009A .008 -.004 .012 22 2850 ---- ---- .009A .009A .007 -.004 .011 27 257 2875 ---- ---- .008A .008A .007 -.004 .011 39 2900 ---- ---- .008A .008A .006 -.004 .010 2 314 2925 ---- ---- .007A .007A .006 -.003 .009 12 2950 ---- ---- .007A .007A .005 -.004 .009 60 2975 ---- ---- .006A .006A .005 -.003 .008 31 3000 ---- ---- .006A .006A .005 -.003 .008 12 2181 3025 ---- ---- .006A .006A .005 -.002 .007 504 3050 ---- ---- .005A .005A .004 -.003 .007 175 3075 ---- ---- .005A .005A .004 -.003 .007 80 3100 ---- ---- .005A .005A .004 -.002 .006 232 3125 ---- ---- .005A .005A .004 -.002 .006 93 3150 ---- ---- ---- ---- .004 -.001 .005 101 3175 ---- ---- .004A .004A .004 -.001 .005 35 3200 ---- ---- .004A .004A .004 -.001 .005 229 3225 ---- ---- ---- ---- .003 -.001 .004 14 3250 ---- ---- ---- ---- .003 -.001 .004 57 3275 ---- ---- ---- ---- .003 -.001 .004 11 3300 ---- ---- ---- ---- .003 -.001 .004 491 3325 ---- ---- ---- ---- .003 UNCH .003 26 3350 ---- ---- ---- ---- .003 UNCH .003 20 3375 ---- ---- ---- ---- .003 UNCH .003 15 3400 ---- ---- ---- ---- .003 UNCH .003 839 3425 ---- ---- ---- ---- .003 +.001 .002 66 3450 ---- ---- ---- ---- .003 +.001 .002 63 3475 ---- ---- ---- ---- .003 +.001 .002 22 3500 ---- ---- ---- ---- .003 +.001 .002 508 3525 ---- ---- ---- ---- .003 +.001 .002 2 3550 ---- ---- ---- ---- .003 +.001 .002 8 3575 ---- ---- ---- ---- .003 +.002 .001 12 3600 ---- ---- ---- ---- .003 +.002 .001 68 3625 ---- ---- ---- ---- .003 +.002 .001 6 3650 ---- ---- ---- ---- .003 +.002 .001 9 3675 ---- ---- ---- ---- .003 +.002 .001 7 3700 ---- ---- ---- ---- .003 +.002 .001 49 3725 ---- ---- ---- ---- .003 +.002 .001 5 3750 ---- ---- ---- ---- .003 +.002 .001 13 3775 ---- ---- ---- ---- .003 +.002 .001 6 3800 ---- ---- ---- ---- .003 +.002 .001 14 3825 ---- ---- ---- ---- .003 +.002 .001 6 3850 ---- ---- ---- ---- .003 +.002 .001 14 3875 ---- ---- ---- ---- .003 +.002 .001 67 3900 ---- ---- ---- ---- .003 +.002 .001 6 3925 ---- ---- ---- ---- .003 +.002 .001 5 3950 ---- ---- ---- ---- .003 +.002 .001 7 3975 ---- ---- ---- ---- .003 +.002 .001 14 4000 .002 .002 .002 .002 .003 +.002 16 .001 1 7342 4025 ---- ---- ---- ---- .003 +.002 .001 4050 ---- ---- ---- ---- .003 +.002 .001 71 4100 ---- ---- ---- ---- .003 +.002 .001 45 4200 ---- ---- ---- ---- .003 +.002 .001 32 4300 ---- ---- ---- ---- .002 +.001 .001 49 4400 ---- ---- ---- ---- .002 +.001 .001 18 4500 ---- ---- ---- ---- .002 +.001 .001 465 4600 ---- ---- ---- ---- .001 UNCH .001 26 5000 ---- ---- ---- ---- .001 UNCH .001 7776 6000 ---- ---- ---- ---- .001 UNCH .001 720 7000 ---- ---- ---- ---- .001 UNCH .001 1133 725 ---- ---- 14.170A 14.170A 14.077 -.175 14.252 750 ---- ---- 13.824A 13.824A 13.827 -.175 14.002 775 ---- ---- 13.670A 13.670A 13.577 -.175 13.752 800 ---- ---- 13.323A 13.323A 13.327 -.175 13.502 8000 ---- ---- ---- ---- .001 UNCH .001 831 825 ---- ---- 13.131A 13.131A 13.077 -.175 13.252 850 ---- ---- 12.823A 12.823A 12.827 -.175 13.002 875 ---- ---- 12.670A 12.670A 12.577 -.175 12.752 900 ---- ---- 12.323A 12.323A 12.327 -.175 12.502 925 ---- ---- 12.170A 12.170A 12.077 -.175 12.252 950 ---- ---- 11.823A 11.823A 11.827 -.175 12.002 975 ---- ---- 11.670A 11.670A 11.577 -.175 11.752 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 11.478 -.179 11.657 10000 ---- ---- ---- ---- .002 -.002 .004 17 1025 ---- ---- ---- ---- 11.228 -.179 11.407 1050 ---- ---- ---- ---- 10.978 -.179 11.157 1075 ---- ---- ---- ---- 10.728 -.179 10.907 1100 ---- ---- ---- ---- 10.478 -.179 10.657 1125 ---- ---- ---- ---- 10.228 -.179 10.407 1150 ---- ---- ---- ---- 9.978 -.179 10.157 1175 ---- ---- ---- ---- 9.728 -.179 9.907 1200 ---- ---- ---- ---- 9.478 -.179 9.657 1225 ---- ---- ---- ---- 9.228 -.179 9.407 1250 ---- ---- ---- ---- 8.978 -.179 9.157 1275 ---- ---- ---- ---- 8.728 -.179 8.907 1300 ---- ---- ---- ---- 8.478 -.179 8.657 1325 ---- ---- ---- ---- 8.228 -.179 8.407 1350 ---- ---- ---- ---- 7.978 -.179 8.157 1375 ---- ---- ---- ---- 7.728 -.179 7.907 1 1400 ---- ---- ---- ---- 7.478 -.179 7.657 1 1425 ---- ---- ---- ---- 7.229 -.178 7.407 2 1450 ---- ---- ---- ---- 6.979 -.179 7.158 1 1475 ---- ---- ---- ---- 6.731 -.178 6.909 1 1500 ---- ---- ---- ---- 6.483 -.177 6.660 4 1525 ---- ---- ---- ---- 6.235 -.177 6.412 5 1550 ---- ---- ---- ---- 5.988 -.176 6.164 2 1575 ---- ---- ---- ---- 5.741 -.176 5.917 1 1600 ---- ---- ---- ---- 5.495 -.175 5.670 3 1625 ---- ---- 5.315A 5.315A 5.250 -.173 5.423 4 1630 ---- ---- 5.319A 5.319A 5.201 -.173 5.374 1635 ---- ---- 5.181A 5.181A 5.152 -.173 5.325 1640 ---- ---- 5.169A 5.169A 5.103 -.173 5.276 1645 ---- ---- 5.120A 5.120A 5.055 -.172 5.227 1650 ---- ---- 5.097A 5.097A 5.006 -.172 5.178 2 1655 ---- ---- 5.023A 5.023A 4.957 -.172 5.129 1660 ---- ---- 4.974A 4.974A 4.909 -.171 5.080 1665 ---- ---- 4.926A 4.926A 4.860 -.171 5.031 1 1670 ---- ---- 4.877A 4.877A 4.811 -.171 4.982 3 1675 ---- ---- 4.829A 4.829A 4.763 -.170 4.933 2 1680 ---- ---- 4.781A 4.781A 4.714 -.171 4.885 1685 ---- ---- 4.732A 4.732A 4.666 -.170 4.836 1690 ---- ---- 4.684A 4.684A 4.618 -.169 4.787 1 1695 ---- ---- 4.636A 4.636A 4.569 -.170 4.739 1700 ---- ---- 4.577A 4.577A 4.521 -.169 4.690 8 1705 ---- ---- 4.540A 4.540A 4.473 -.169 4.642 1710 ---- ---- 4.492A 4.492A 4.425 -.169 4.594 1715 ---- ---- 4.444A 4.444A 4.377 -.169 4.546 1 1720 ---- ---- 4.396A 4.396A 4.329 -.168 4.497 1 1725 ---- ---- 4.032A 4.032A 4.281 -.168 4.449 1 1730 ---- ---- 4.301A 4.301A 4.233 -.168 4.401 1735 ---- ---- 4.253A 4.253A 4.186 -.167 4.353 1 1740 ---- ---- 4.206A 4.206A 4.138 -.168 4.306 1745 ---- ---- 4.158A 4.158A 4.090 -.168 4.258 1 1750 ---- 4.330B 3.794A 4.328B 4.043 -.167 4.210 11 1755 ---- ---- 4.064A 4.064A 3.996 -.167 4.163 1760 ---- ---- 4.017A 4.017A 3.949 -.166 4.115 2 1765 ---- ---- 3.970A 3.970A 3.901 -.167 4.068 2 1770 ---- ---- 3.923A 3.923A 3.854 -.166 4.020 2 1775 ---- 4.137B 3.561A 4.137B 3.808 -.165 3.973 4 1780 ---- ---- 3.823A 3.823A 3.761 -.164 3.925 5 1785 ---- ---- 3.777A 3.777A 3.714 -.164 3.878 2 1790 ---- ---- 3.730A 3.730A 3.668 -.163 3.831 1795 ---- ---- 3.684A 3.684A 3.621 -.163 3.784 4 1800 ---- 3.900B 3.332A 3.900B 3.575 -.162 3.737 518 1805 ---- ---- 3.592A 3.724B 3.529 -.162 3.691 8 1810 ---- ---- 3.547A 3.547A 3.483 -.161 3.644 2 1815 ---- ---- 3.508A 3.508A 3.437 -.161 3.598 1820 ---- ---- 3.512A 3.512A 3.391 -.161 3.552 1825 ---- 3.668B 3.108A 3.668B 3.346 -.160 3.506 133 1830 ---- ---- 3.373A 3.373A 3.300 -.160 3.460 2 1835 ---- ---- 3.328A 3.328A 3.255 -.159 3.414 1 1840 ---- ---- 3.283A 3.283A 3.210 -.159 3.369 4 1845 ---- ---- 3.239A 3.239A 3.165 -.159 3.324 2 1850 ---- 3.436B 2.887A 3.436B 3.120 -.158 3.278 20 1855 ---- ---- 2.908A 2.908A 3.076 -.157 3.233 5 8 1860 ---- ---- 2.865A 2.865A 3.031 -.158 3.189 1865 ---- ---- 2.823A 2.823A 2.987 -.157 3.144 2 1870 ---- ---- 2.780A 2.780A 2.943 -.157 3.100 2 1875 ---- 3.208B 2.672A 2.672A 2.900 -.156 3.056 52 1880 ---- ---- 2.695A 2.695A 2.856 -.156 3.012 10 1885 ---- ---- 2.654A 2.654A 2.813 -.155 2.968 31 1890 ---- ---- 2.611A 2.611A 2.770 -.154 2.924 3 1895 ---- ---- 2.570A 2.570A 2.727 -.154 2.881 2 1900 ---- 2.988B 2.464A 2.464A 2.684 -.154 2.838 1 124 1905 ---- 2.849B 2.486A 2.486A 2.642 -.153 2.795 15 1910 ---- 2.806B 2.445A 2.445A 2.600 -.152 2.752 4 1915 ---- 2.763B 2.404A 2.404A 2.558 -.152 2.710 55 1920 ---- 2.721B 2.364A 2.364A 2.517 -.151 2.668 3 1925 ---- 2.772B 2.262A 2.772B 2.475 -.151 2.626 62 1930 ---- 2.637B 2.284A 2.284A 2.434 -.151 2.585 3 1935 ---- 2.596B 2.245A 2.245A 2.394 -.150 2.544 7 1940 ---- 2.554B 2.206A 2.206A 2.353 -.150 2.503 6 1945 ---- 2.513B 2.168A 2.168A 2.313 -.149 2.462 63 1950 ---- 2.560B 2.069A 2.560B 2.273 -.149 2.422 4 131 1955 ---- 2.432B 2.093A 2.093A 2.234 -.148 2.382 7 1960 ---- 2.392B 2.055A 2.055A 2.195 -.147 2.342 4 1965 ---- 2.352B 2.018A 2.018A 2.156 -.147 2.303 1970 ---- 2.313B 1.981A 1.981A 2.118 -.146 2.264 2 1975 ---- 2.356B 1.885A 2.356B 2.080 -.145 2.225 88 1980 ---- 2.234B 1.909A 1.909A 2.042 -.145 2.187 26 1985 ---- 2.196B 1.874A 1.874A 2.005 -.144 2.149 5 1990 ---- 2.157B 1.839A 1.839A 1.968 -.143 2.111 3 1995 ---- 2.119B 1.804A 1.804A 1.932 -.142 2.074 6 2000 2.050 2.160B 1.711A 2.160B 1.896 -.141 2 2.037 33 368 2005 ---- 2.044B 1.736A 1.736A 1.861 -.140 2.001 2 2010 ---- 2.008B 1.703A 1.703A 1.826 -.138 1.964 2 2015 ---- 1.971B 1.670A 1.670A 1.791 -.138 1.929 2 2020 ---- 1.935B 1.582A 1.582A 1.756 -.137 1.893 6 2025 ---- 1.972B 1.547A 1.972B 1.722 -.136 1.858 200 136 2030 ---- 1.864B 1.519A 1.519A 1.689 -.135 1.824 1 2035 ---- 1.829B 1.488A 1.488A 1.655 -.135 1.790 4 2040 ---- 1.794B 1.457A 1.457A 1.623 -.133 1.756 4 2045 ---- 1.760B 1.427A 1.427A 1.590 -.133 1.723 5 2050 ---- 1.795B 1.394A 1.394A 1.558 -.132 1.690 62 69 2055 1.563 1.692B 1.368A 1.368A 1.527 -.130 2 1.657 2060 ---- 1.660B 1.339A 1.339A 1.496 -.129 1.625 15 2065 ---- 1.627B 1.311A 1.311A 1.465 -.128 1.593 13 2070 ---- 1.634B 1.283A 1.283A 1.435 -.127 1.562 40 2075 ---- 1.627B 1.253A 1.253A 1.405 -.126 1.531 30 65 2080 ---- 1.582B 1.226A 1.226A 1.376 -.125 1.501 5 2085 ---- 1.551B 1.199A 1.199A 1.347 -.124 1.471 7 2090 ---- 1.519B 1.175A 1.175A 1.318 -.123 1.441 1 2095 ---- 1.489B 1.148A 1.148A 1.290 -.122 1.412 6 2100 1.330 1.471B 1.123A 1.169B 1.263 -.120 7 1.383 81 642 2105 ---- 1.430B 1.095A 1.095A 1.236 -.119 1.355 87 89 2110 ---- 1.401B 1.070A 1.070A 1.209 -.118 1.327 2 2115 ---- 1.374B 1.046A 1.046A 1.183 -.117 1.300 3 3 2120 ---- 1.346B 1.023A 1.023A 1.157 -.116 1.273 3 2125 1.129 1.326B 1.002A 1.045B 1.132 -.115 10 1.247 214 65 2130 ---- 1.290B .978A .978A 1.107 -.114 1.221 8 2135 ---- 1.271B .956A .956A 1.082 -.113 1.195 7 2140 ---- 1.245B .934A .934A 1.059 -.111 1.170 15 2145 1.017 1.220B .913A .913A 1.035 -.110 3 1.145 1 5 2150 1.115 1.192B .894A .903A 1.012 -.109 59 1.121 30 223 2155 ---- 1.167B .872A .872A .989 -.108 1.097 5 6 2160 ---- 1.142B .853A .853A .967 -.107 1 1.074 4 2 2165 ---- 1.118B .832A .832A .946 -.105 1.051 43 40 2170 ---- 1.095B .814A .814A .924 -.104 1.028 3 48 2175 ---- 1.070B .796A .796A .904 -.102 1.006 31 35 2180 ---- 1.046B .779A .779A .883 -.101 .984 2185 ---- 1.025B .761A .761A .863 -.100 .963 3 3 2190 ---- 1.002B .742A .742A .844 -.098 .942 1 3 2195 ---- .980B .725A .725A .825 -.096 .921 2200 .880 .958B .702 .738B .806 -.095 46 .901 384 915 2205 .781 .937B .694A .823B .787 -.095 2 .882 1 3 2210 ---- .916B .676A .676A .769 -.094 .863 1 3 2215 ---- .896B .662A .662A .752 -.092 .844 2 4 2220 ---- .876B .645A .645A .734 -.091 .825 9 2225 ---- .857B .630A .630A .717 -.090 .807 2 140 2230 ---- .837B .615A .615A .701 -.088 1 .789 2235 ---- .820B .601A .601A .684 -.088 .772 1 3 2240 ---- .801B .587A .587A .668 -.087 1 .755 3 9 2245 ---- .783B .573A .573A .653 -.085 .738 28 2250 .551 .765B .551 .567B .637 -.085 10 .722 16 642 2255 ---- .748B .546A .546A .622 -.084 .706 21 37 2260 ---- .731B .534A .534A .608 -.082 .690 10 2265 ---- .715B .521A .521A .593 -.082 .675 2 3 2270 ---- .699B .510A .510A .579 -.080 .659 2 2275 ---- .683B .497A .497A .565 -.080 .645 1 107 2280 .503 .668B .486A .486A .552 -.078 1 .630 6 5 2285 .467 .652B .467 .478B .539 -.077 1 .616 4 4 2290 .574 .638B .462A .462A .526 -.076 1 .602 1 5 2295 .540 .623B .451A .622B .514 -.074 5 .588 2300 .560 .609B .441A .441A .502 -.073 52 .575 134 394 2305 ---- .595B .431A .431A .490 -.072 .562 7 8 2310 ---- .582B .421A .421A .478 -.072 .550 5 10 2315 ---- .569B .411A .411A .467 -.070 .537 5 2320 ---- .556B .401A .401A .457 -.068 .525 8 2325 ---- .544B .391A .391A .446 -.067 8 .513 54 92 2330 ---- ---- ---- .386A .436 ---- ---- 2335 ---- ---- ---- .377A .426 ---- ---- 2340 ---- ---- ---- .369A .416 ---- ---- 2345 ---- ---- ---- .360A .407 ---- ---- 2350 .490 .490 .349A .349A .398 -.060 26 .458 77 706 2355 ---- ---- ---- .345A .389 ---- ---- 2360 ---- ---- ---- .337A .380 ---- ---- 2365 ---- ---- ---- .328A .372 ---- ---- 2375 .387 .440 .312A .312A .355 -.055 52 .410 5 19 2400 .359 .388B .274 .286B .318 -.049 74 .367 274 633 2425 ---- .347B .249A .249A .285 -.044 9 .329 70 314 2450 .291 .311B .225A .225A .255 -.040 3 .295 10 229 2475 ---- .280B .203A .203A .229 -.037 2 .266 28 209 2500 .240 .252B .183A .183A .206 -.034 10 .240 36 710 2525 ---- .227B .166A .166A .186 -.031 .217 5 33 2550 .207 .207 .151A .151A .169 -.028 1 .197 2 527 2575 ---- .186B .138A .186B .153 -.026 .179 9 2600 ---- .169B .127A .169B .140 -.023 .163 203 258 2625 ---- .154B .115A .154B .128 -.021 2 .149 1 152 2650 ---- .141B .107A .141B .117 -.019 .136 7 16 2675 ---- .129B .099A .129B .108 -.017 .125 4 2700 .110 .118B .092A .092A .099 -.017 7 .116 18 40 2725 ---- .109B .085A .109B .092 -.015 .107 14 2750 ---- .100B .080A .100B .085 -.014 .099 1 9 2775 .082 .093B .075A .075A .079 -.013 1 .092 1 4 2800 .092 .092 .070A .070A .074 -.012 26 .086 4 463 2825 ---- ---- .066A .066A .069 -.011 .080 5 2850 ---- ---- .062A .062A .065 -.010 1 .075 4 2875 ---- ---- .059A .059A .061 -.009 .070 35 2900 ---- ---- .056A .056A .058 -.008 .066 2 14 2925 ---- ---- .053A .053A .054 -.008 .062 1 2950 ---- ---- .050A .050A .051 -.008 .059 6 2975 ---- ---- .048A .048A .049 -.006 .055 39 3000 .047 .047 .046A .046A .046 -.006 2 .052 1 1157 3025 ---- ---- .044A .044A .044 -.006 .050 3050 ---- ---- .042A .042A .042 -.005 .047 8 3075 ---- ---- .040A .040A .040 -.005 .045 1 3100 ---- ---- .039A .039A .038 -.004 .042 4 3125 ---- ---- .037A .037A .036 -.004 .040 1 3150 ---- ---- .036A .036A .034 -.005 .039 17 3175 ---- ---- ---- .036A .033 ---- ---- 3250 ---- ---- .031A .031A .029 -.003 .032 7 3300 ---- ---- .029A .029A .027 -.003 .030 3400 ---- ---- ---- ---- .023 -.003 .026 2 3500 ---- ---- ---- ---- .021 -.001 .022 2 25 3600 ---- ---- ---- ---- .018 -.002 .020 78 3700 ---- ---- ---- ---- .016 -.002 .018 3800 ---- ---- ---- ---- .015 -.001 .016 26 3900 ---- ---- ---- ---- .014 -.001 .015 4000 ---- ---- ---- ---- .013 UNCH .013 1998 4200 ---- ---- ---- ---- .011 -.001 .012 1 4500 ---- ---- ---- ---- .009 -.001 .010 20 5000 ---- ---- .005A .005A .007 UNCH .007 1993 6000 ---- ---- ---- ---- .004 -.001 .005 107 7000 ---- ---- ---- ---- .003 -.001 .004 2 775 ---- ---- ---- ---- 13.728 -.179 13.907 800 ---- ---- ---- ---- 13.478 -.179 13.657 825 ---- ---- ---- ---- 13.228 -.179 13.407 850 ---- ---- ---- ---- 12.978 -.179 13.157 875 ---- ---- ---- ---- 12.728 -.179 12.907 900 ---- ---- ---- ---- 12.478 -.179 12.657 925 ---- ---- ---- ---- 12.228 -.179 12.407 950 ---- ---- ---- ---- 11.978 -.179 12.157 975 ---- ---- ---- ---- 11.728 -.179 11.907 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 11.478 -.179 11.657 1025 ---- ---- ---- ---- 11.228 -.179 11.407 1050 ---- ---- ---- ---- 10.978 -.179 11.157 1075 ---- ---- ---- ---- 10.728 -.179 10.907 1100 ---- ---- ---- ---- 10.478 -.179 10.657 1125 ---- ---- ---- ---- 10.228 -.179 10.407 1150 ---- ---- ---- ---- 9.978 -.179 10.157 1175 ---- ---- ---- ---- 9.728 -.179 9.907 1200 ---- ---- ---- ---- 9.478 -.179 9.657 1225 ---- ---- ---- ---- 9.228 -.179 9.407 1250 ---- ---- ---- ---- 8.978 -.179 9.157 1275 ---- ---- ---- ---- 8.728 -.179 8.907 1300 ---- ---- ---- ---- 8.478 -.179 8.657 1325 ---- ---- ---- ---- 8.229 -.178 8.407 1350 ---- ---- ---- ---- 7.980 -.177 8.157 1375 ---- ---- ---- ---- 7.731 -.177 7.908 1400 ---- ---- ---- ---- 7.483 -.177 7.660 1 1425 ---- ---- ---- ---- 7.236 -.176 7.412 1 1450 ---- ---- 7.010A 7.010A 6.989 -.175 7.164 1475 ---- ---- 6.819A 6.819A 6.743 -.175 6.918 1500 ---- ---- 6.564A 6.564A 6.497 -.174 6.671 1525 ---- ---- 6.328A 6.328A 6.253 -.173 6.426 1550 ---- ---- 6.075A 6.075A 6.009 -.172 6.181 1575 ---- ---- 5.838A 5.838A 5.766 -.172 5.938 1600 ---- ---- 5.621A 5.621A 5.525 -.170 5.695 1 1625 ---- ---- 5.036A 5.036A 5.285 -.169 5.454 1650 ---- 5.284B 4.800A 5.284B 5.047 -.168 5.215 1675 ---- 5.144B 4.565A 5.144B 4.811 -.167 4.978 1700 ---- 4.906B 4.334A 4.906B 4.578 -.164 4.742 22 1725 ---- 4.671B 4.105A 4.671B 4.346 -.164 4.510 1730 ---- ---- 4.371A 4.371A 4.301 -.163 4.464 1735 ---- ---- 4.325A 4.325A 4.255 -.162 4.417 1740 ---- ---- 4.280A 4.280A 4.209 -.163 4.372 1745 ---- ---- 4.229A 4.229A 4.164 -.162 4.326 1750 ---- 4.440B 3.880A 4.440B 4.118 -.162 4.280 1 1755 ---- ---- 4.139A 4.139A 4.073 -.162 4.235 1760 ---- ---- 4.094A 4.094A 4.028 -.161 4.189 1765 ---- ---- 4.050A 4.050A 3.983 -.161 4.144 1770 ---- ---- 4.011A 4.011A 3.939 -.160 4.099 1775 ---- 4.210B 3.660A 4.210B 3.894 -.160 4.054 1780 ---- ---- 3.923A 3.923A 3.849 -.160 4.009 1785 ---- ---- 3.873A 3.873A 3.805 -.160 3.965 1790 ---- ---- 3.813A 3.813A 3.761 -.159 3.920 1795 ---- ---- 3.567A 3.567A 3.717 -.159 3.876 1800 ---- 3.985B 3.444A 3.985B 3.673 -.159 3.832 3 1805 ---- ---- 3.482A 3.482A 3.630 -.158 3.788 1810 ---- ---- 3.439A 3.439A 3.586 -.158 3.744 1815 ---- ---- 3.397A 3.397A 3.543 -.157 3.700 1820 ---- ---- 3.355A 3.355A 3.500 -.157 3.657 4 1825 ---- 3.762B 3.232A 3.762B 3.457 -.157 3.614 10 1830 ---- ---- 3.272A 3.272A 3.415 -.156 3.571 1835 ---- ---- 3.230A 3.230A 3.372 -.156 3.528 4 1840 ---- 3.530B 3.189A 3.189A 3.330 -.155 3.485 4 1845 ---- 3.487B 3.148A 3.148A 3.288 -.155 3.443 3 1850 ---- 3.545B 3.029A 3.545B 3.246 -.154 3.400 38 1855 ---- 3.402B 3.067A 3.067A 3.205 -.153 5 3.358 5 7 1860 ---- 3.360B 3.027A 3.027A 3.163 -.154 10 3.317 1865 ---- 3.318B 2.987A 2.987A 3.122 -.153 10 3.275 1870 ---- 3.276B 2.883A 2.883A 3.081 -.153 10 3.234 1875 ---- 3.331B 2.829A 3.331B 3.041 -.152 5 3.193 8 1880 ---- 3.194B 2.870A 2.870A 3.000 -.152 3.152 1885 ---- 3.153B 2.832A 2.832A 2.960 -.151 3.111 1890 ---- 3.112B 2.793A 2.793A 2.920 -.151 3.071 1895 ---- 3.072B 2.755A 2.755A 2.881 -.150 3.031 1900 ---- 3.125B 2.634A 3.125B 2.841 -.150 2.991 16 1905 ---- 2.991B 2.680A 2.680A 2.802 -.149 2.951 1910 ---- 2.951B 2.642A 2.642A 2.763 -.149 2.912 1915 ---- 2.912B 2.605A 2.605A 2.725 -.148 2.873 1920 ---- 2.873B 2.569A 2.569A 2.686 -.148 2.834 1925 ---- 2.922B 2.449A 2.922B 2.648 -.147 2.795 31 1930 ---- 2.795B 2.496A 2.496A 2.611 -.146 2.757 1935 ---- 2.757B 2.461A 2.461A 2.573 -.146 2.719 1940 ---- 2.718B 2.425A 2.425A 2.536 -.145 2.681 1945 ---- 2.680B 2.391A 2.391A 2.499 -.145 2.644 1950 ---- 2.726B 2.270A 2.726B 2.463 -.144 2.607 80 1955 ---- 2.605B 2.322A 2.322A 2.426 -.144 2.570 1960 ---- 2.568B 2.287A 2.287A 2.390 -.143 2.533 1965 ---- 2.531B 2.253A 2.253A 2.355 -.142 2.497 1970 ---- 2.495B 2.220A 2.220A 2.320 -.141 2.461 1975 ---- 2.540B 2.101A 2.540B 2.285 -.141 2.426 122 1980 ---- 2.423B 2.154A 2.154A 2.250 -.140 2.390 1985 ---- 2.387B 2.120A 2.120A 2.216 -.139 2.355 1990 ---- 2.352B 2.088A 2.088A 2.182 -.139 2.321 1995 ---- 2.317B 2.056A 2.056A 2.148 -.138 2.286 2000 ---- 2.358B 1.940A 2.357B 2.115 -.137 2.252 506 2005 ---- 2.248B 1.914A 1.914A 2.082 -.137 2.219 2010 ---- 2.214B 1.884A 1.884A 2.049 -.136 2.185 2015 ---- 2.180B 1.853A 1.853A 2.017 -.135 2.152 2020 ---- 2.147B 1.823A 1.823A 1.985 -.135 2.120 4 2025 ---- 2.185B 1.788A 1.788A 1.953 -.134 2.087 2 2030 ---- 2.081B 1.764A 1.764A 1.922 -.134 2.056 4 2035 ---- 2.048B 1.735A 1.735A 1.891 -.133 2.024 2040 ---- 2.016B 1.706A 1.706A 1.860 -.133 2 1.993 2045 ---- 2.014B 1.678A 1.678A 1.830 -.132 1.962 2050 ---- 2.022B 1.645A 1.645A 1.800 -.131 1.931 35 2055 ---- 1.979B 1.623A 1.623A 1.771 -.130 1.901 2060 ---- 1.949B 1.595A 1.595A 1.741 -.130 2 1.871 2065 ---- 1.918B 1.563A 1.563A 1.713 -.128 1.841 2070 ---- 1.888B 1.537A 1.537A 1.684 -.128 1.812 2075 ---- 1.867B 1.512A 1.512A 1.656 -.127 1.783 17 2080 ---- 1.829B 1.486A 1.486A 1.628 -.127 1.755 2085 ---- 1.800B 1.461A 1.461A 1.601 -.126 1.727 2090 ---- 1.772B 1.436A 1.436A 1.574 -.125 1.699 2095 ---- 1.743B 1.411A 1.411A 1.547 -.125 1.672 2100 1.600 1.722B 1.387A 1.387A 1.521 -.124 1 1.645 131 2105 ---- 1.688B 1.363A 1.363A 1.495 -.123 1.618 2110 ---- 1.660B 1.340A 1.340A 1.470 -.122 1.592 2115 ---- 1.633B 1.317A 1.317A 1.445 -.121 1.566 2120 ---- 1.607B 1.294A 1.294A 1.420 -.120 1.540 2125 ---- 1.585B 1.271A 1.271A 1.395 -.120 1.515 18 2130 ---- 1.560B 1.249A 1.249A 1.371 -.119 1.490 2135 ---- 1.533B 1.228A 1.228A 1.347 -.118 1.465 5 2140 ---- 1.508B 1.206A 1.206A 1.324 -.117 1.441 5 2145 ---- 1.483B 1.185A 1.185A 1.301 -.116 1.417 2150 ---- 1.458B 1.164A 1.164A 1.279 -.115 5 1.394 2 574 2155 ---- 1.434B 1.144A 1.144A 1.256 -.115 1.371 2160 ---- 1.410B 1.124A 1.124A 1.234 -.114 1.348 13 2165 ---- 1.386B 1.104A 1.104A 1.213 -.113 1.326 2170 ---- 1.363B 1.085A 1.085A 1.192 -.112 1.304 2175 1.215 1.339B 1.066A 1.220B 1.171 -.111 13 1.282 14 36 2180 ---- 1.317B 1.047A 1.047A 1.151 -.110 1.261 2185 ---- 1.296B 1.028A 1.028A 1.130 -.110 1.240 2190 ---- 1.273B 1.010A 1.010A 1.111 -.108 1.219 2195 ---- 1.251B .992A .992A 1.091 -.108 1.199 2200 ---- 1.230B .975A .975A 1.072 -.106 1.178 4 142 2205 ---- 1.209B .958A .958A 1.053 -.106 1.159 2210 ---- 1.189B .941A .941A 1.035 -.104 1.139 2215 ---- 1.168B .924A .924A 1.017 -.103 1.120 2220 ---- 1.148B .907A .907A .999 -.102 1.101 2225 ---- 1.129B .892A .892A .981 -.102 1.083 39 2230 ---- 1.110B .876A .876A .964 -.100 1.064 2235 ---- 1.090B .860A .860A .947 -.099 1.046 1 1 2240 ---- 1.072B .845A .845A .930 -.099 1.029 2245 ---- 1.053B .830A .830A .914 -.097 1.011 2250 ---- 1.035B .814A .814A .898 -.096 5 .994 1 15 2255 ---- 1.018B .801A .801A .882 -.095 .977 2260 ---- 1.000B .786A .786A .866 -.095 .961 2265 ---- .984B .772A .772A .851 -.093 .944 2270 ---- .967B .759A .759A .836 -.092 .928 2275 ---- .950B .745A .745A .821 -.092 .913 4 4 2280 ---- .934B .732A .732A .807 -.090 .897 2285 ---- .918B .719A .719A .793 -.089 .882 2290 ---- .902B .706A .706A .779 -.088 .867 2295 ---- .887B .694A .694A .765 -.087 .852 2300 ---- .872B .682A .682A .752 -.086 1 .838 20 98 2305 ---- .857B .670A .670A .739 -.085 .824 2310 ---- ---- ---- .658A .726 ---- ---- 2315 ---- ---- ---- .646A .713 ---- ---- 2320 ---- ---- ---- .635A .700 ---- ---- 2325 ---- .800B .624A .624A .688 -.081 1 .769 13 2330 ---- ---- ---- .613A .676 ---- ---- 2335 ---- ---- ---- .602A .665 ---- ---- 2340 ---- ---- ---- .592A .653 ---- ---- 2345 ---- ---- ---- .582A .642 ---- ---- 2350 ---- .734B .572A .572A .631 -.076 .707 8 2355 ---- ---- ---- .562A .620 ---- ---- 2360 ---- ---- ---- .552A .609 ---- ---- 2365 ---- ---- ---- .543A .599 ---- ---- 2375 ---- .674B .524A .524A .578 -.071 .649 6 3 2400 .580 .620B .482A .482A .531 -.066 2 .597 99 2425 ---- .573B .443A .443A .488 -.062 .550 2 12 2450 ---- .527B .408A .408A .449 -.058 .507 500 2475 ---- .486B .376A .376A .413 -.055 .468 5 2500 .415 .448B .347 .352B .381 -.052 9 .433 18 436 2525 ---- .414B .321A .321A .352 -.048 .400 1 10 2550 ---- .383B .297A .297A .326 -.045 .371 10 2575 ---- .355B .276A .276A .302 -.042 .344 1 1 2600 ---- .329B .256A .256A .280 -.039 .319 13 2625 ---- .305B .238A .238A .260 -.037 .297 12 2650 ---- .284B .222A .284B .242 -.034 .276 4 22 2675 ---- .264B .207A .264B .226 -.032 .258 15 2700 ---- .247B .193A .247B .211 -.029 .240 18 2725 ---- .230B .181A .230B .197 -.028 .225 3 2750 ---- .217B .170A .217B .184 -.026 .210 7 13 2775 ---- .201B .160A .201B .173 -.024 .197 1 2800 ---- .189B .150A .189B .162 -.023 .185 15 32 2825 ---- .177B .142A .177B .152 -.022 .174 2850 ---- .167B .134A .167B .143 -.021 .164 6 2875 ---- .157B .127A .157B .135 -.019 .154 1 2900 ---- .148B .120A .148B .127 -.018 .145 4 67 2925 ---- .140B .114A .140B .120 -.018 .138 4 2950 ---- .132B .108A .132B .114 -.016 .130 9 2975 ---- .125B .103A .125B .108 -.015 .123 3000 ---- .120B .098A .120B .103 -.014 .117 35 51 3025 ---- .112B .094A .112B .097 -.014 .111 1 3 3050 ---- ---- .089A .089A .093 -.013 .106 1 3075 ---- ---- .086A .086A .088 -.013 .101 14 3100 ---- ---- .082A .082A .084 -.012 .096 24 3125 ---- ---- .079A .079A .080 -.012 .092 11 3150 ---- ---- ---- .077A .077 ---- ---- 3175 ---- ---- ---- .074A .073 ---- ---- 3200 ---- ---- .070A .070A .070 -.011 .081 47 3400 ---- ---- .053A .053A .052 -.007 .059 27 3500 .045 .045 .045 .045 .045 -.007 1 .052 82 3600 .036 .036 .036 .036 .040 -.006 22 .046 1 2 3800 ---- ---- .035A .035A .032 -.005 .037 19 4000 ---- ---- .029A .029A .026 -.005 .031 33 4500 ---- ---- ---- ---- .018 -.003 .021 5000 ---- ---- ---- ---- .014 -.002 1 .016 4 4 5500 .007 .008B .007 .008B .011 -.002 10 .013 55 6000 ---- ---- ---- ---- .009 -.002 .011 6500 ---- ---- ---- ---- .008 -.002 .010 2 7000 ---- ---- ---- ---- .008 -.001 .009 20 775 ---- ---- ---- ---- 13.728 -.179 13.907 800 ---- ---- ---- ---- 13.478 -.179 13.657 825 ---- ---- ---- ---- 13.228 -.179 13.407 850 ---- ---- ---- ---- 12.978 -.179 13.157 875 ---- ---- ---- ---- 12.728 -.179 12.907 900 ---- ---- ---- ---- 12.478 -.179 12.657 925 ---- ---- ---- ---- 12.228 -.179 12.407 950 ---- ---- ---- ---- 11.978 -.179 12.157 975 ---- ---- ---- ---- 11.728 -.179 11.907 SO MAR23 Silver Option CALL 1000 ---- ---- 11.575A 11.575A 11.478 -.179 11.657 10000 ---- ---- ---- ---- .006 -.001 .007 200 1025 ---- ---- 11.306A 11.306A 11.228 -.179 11.407 1050 ---- ---- 11.076A 11.076A 10.978 -.179 11.157 1075 ---- ---- 10.806A 10.806A 10.728 -.179 10.907 1100 ---- ---- 10.577A 10.577A 10.478 -.179 10.657 1125 ---- ---- 10.307A 10.307A 10.228 -.179 10.407 1150 ---- ---- 10.078A 10.078A 9.978 -.179 10.157 1175 ---- ---- 9.809A 9.809A 9.728 -.179 9.907 1200 ---- ---- 9.580A 9.580A 9.478 -.179 9.657 1225 ---- ---- 9.310A 9.310A 9.228 -.179 9.407 1250 ---- ---- 9.081A 9.081A 8.978 -.179 9.157 1 1275 ---- ---- 8.811A 8.811A 8.729 -.178 8.907 1300 ---- ---- 8.582A 8.582A 8.480 -.178 8.658 1325 ---- ---- 8.314A 8.314A 8.232 -.177 8.409 1350 ---- ---- 8.085A 8.085A 7.984 -.177 8.161 1 1375 ---- ---- 7.818A 7.818A 7.737 -.176 7.913 2 1400 ---- ---- 7.592A 7.592A 7.491 -.176 7.667 1425 ---- ---- 7.327A 7.327A 7.245 -.176 7.421 1450 ---- ---- 7.101A 7.101A 7.001 -.175 7.176 1475 ---- ---- 6.838A 6.838A 6.757 -.174 6.931 4 1500 ---- ---- 6.615A 6.615A 6.514 -.174 6.688 4 1525 ---- ---- 6.354A 6.354A 6.273 -.173 6.446 2 1550 ---- ---- 5.786A 5.786A 6.033 -.173 6.206 2 1575 ---- ---- 5.549A 5.549A 5.795 -.172 5.967 4 1600 ---- 5.895B 5.314A 5.895B 5.559 -.170 5.729 4 1625 ---- 5.657B 5.082A 5.657B 5.325 -.169 5.494 4 1650 ---- 5.425B 4.853A 5.425B 5.093 -.168 5.261 6 1675 ---- 5.190B 4.626A 5.190B 4.865 -.166 5.031 14 1700 ---- 4.960B 4.403A 4.960B 4.639 -.165 4.804 1 23 1725 ---- 4.735B 4.183A 4.735B 4.417 -.162 4.579 5 1750 ---- 4.510B 3.967A 4.510B 4.198 -.161 4.359 5 1775 ---- 4.290B 3.757A 4.290B 3.983 -.159 4.142 4 1800 ---- 4.072B 3.551A 4.071B 3.772 -.158 3.930 98 1825 ---- 3.860B 3.350A 3.860B 3.567 -.155 3.722 1850 ---- 3.653B 3.155A 3.651B 3.366 -.154 3.520 22 1875 ---- 3.451B 2.966A 3.451B 3.171 -.152 3.323 178 1900 ---- 3.254B 2.783A 3.252B 2.982 -.151 3.133 145 1925 ---- 3.063B 2.609A 3.063B 2.800 -.148 2.948 45 1950 ---- 2.880B 2.441A 2.880B 2.624 -.147 2.771 460 1975 2.495 2.701B 2.280A 2.280A 2.456 -.144 2 2.600 119 2000 2.340 2.532B 2.127A 2.532B 2.296 -.141 3 2.437 4 507 2025 ---- 2.370B 1.982A 1.982A 2.142 -.139 2.281 2 2050 ---- 2.214B 1.846A 1.846A 1.997 -.135 2.132 222 2075 ---- 2.066B 1.717A 1.717A 1.859 -.133 1.992 166 2100 1.842 1.927B 1.596A 1.596A 1.729 -.129 23 1.858 6 1676 2125 ---- 1.796B 1.483A 1.483A 1.607 -.126 1.733 10 45 2150 1.540 1.675B 1.377A 1.674B 1.493 -.122 13 1.615 16 2175 ---- 1.560B 1.279A 1.279A 1.387 -.118 1.505 152 2200 1.262 1.455B 1.188A 1.449B 1.288 -.114 6 1.402 291 939 2225 ---- 1.354B 1.103A 1.103A 1.198 -.109 1.307 6 2250 ---- 1.262B 1.025A 1.025A 1.114 -.104 1 1.218 36 1060 2275 ---- 1.175B .952A .952A 1.036 -.099 1.135 750 753 2300 ---- 1.095B .885A .885A .962 -.097 40 1.059 21 539 2325 ---- 1.021B .824A .824A .894 -.093 .987 86 2350 ---- .952B .767A .767A .832 -.090 .922 1 35 2375 ---- .889B .715A .715A .774 -.087 .861 4 5 2400 ---- .830B .665A .665A .721 -.084 .805 24 1076 2425 ---- .775B .620A .620A .673 -.080 .753 3 2450 ---- .725B .580A .580A .629 -.076 .705 1 11 2475 ---- .679B .542A .542A .588 -.073 .661 2 100 2500 ---- .636B .508A .508A .551 -.069 18 .620 1162 3126 2525 ---- .596B .476A .476A .516 -.066 .582 19 2550 .455 .558B .447A .459B .484 -.063 1 .547 2 1117 2575 ---- .524B .419A .419A .454 -.061 .515 4 2600 ---- .492B .394A .394A .427 -.057 1 .484 20 538 2625 ---- .463B .371A .371A .402 -.054 .456 2650 ---- .436B .350A .350A .378 -.052 .430 130 2675 ---- .411B .330A .330A .357 -.048 .405 7 2700 ---- .388B .311A .311A .336 -.046 .382 5 97 2725 ---- .366B .294A .294A .318 -.043 .361 1 2750 ---- .346B .278A .278A .300 -.041 .341 56 2775 ---- .328B .263A .263A .284 -.039 .323 11 2800 ---- .310B .249A .310B .268 -.037 .305 36 927 2825 ---- .294B .236A .294B .254 -.035 .289 45 2850 ---- .278B .224A .278B .241 -.033 .274 144 2875 ---- .264B .213A .264B .228 -.032 .260 9 2900 ---- .251B .202A .251B .216 -.031 .247 16 23 2925 ---- .238B .193A .238B .205 -.029 .234 100 2950 ---- .226B .184A .226B .195 -.028 .223 29 2975 ---- .215B .175A .215B .186 -.026 .212 1 3000 .186 .205B .167A .167A .177 -.025 7 .202 764 2680 3025 ---- .195B .159A .195B .169 -.024 .193 7 3050 ---- .186B .152A .186B .161 -.023 .184 3075 ---- .177B .146A .177B .154 -.022 .176 3100 ---- .169B .139A .169B .147 -.021 .168 28 3125 ---- .162B .134A .162B .141 -.020 .161 10 3150 ---- .155B .128A .155B .135 -.019 .154 9 3175 ---- .148B .123A .148B .129 -.018 .147 1 3200 ---- ---- .118A .118A .124 -.017 .141 33 3225 ---- ---- .114A .114A .119 -.017 .136 1 3250 ---- ---- .109A .109A .114 -.016 .130 2 3275 ---- ---- .105A .105A .109 -.016 .125 3300 ---- ---- .101A .101A .105 -.015 .120 14 3325 ---- ---- .097A .097A .101 -.015 .116 3350 ---- ---- .094A .094A .097 -.014 .111 1093 3375 ---- ---- .090A .090A .094 -.013 .107 1 3400 ---- ---- .087A .087A .090 -.013 .103 101 3425 ---- ---- .084A .084A .087 -.013 .100 1 3450 ---- ---- .082A .082A .084 -.012 .096 278 3475 ---- ---- .079A .079A .081 -.012 .093 3500 ---- ---- .076A .076A .078 -.012 .090 1 30 3525 ---- ---- .074A .074A .076 -.011 .087 3550 ---- ---- .072A .072A .073 -.011 .084 3575 ---- ---- .070A .070A .071 -.011 .082 3600 ---- ---- .068A .068A .069 -.010 .079 141 3625 ---- ---- .066A .066A .067 -.010 .077 3650 ---- ---- .064A .064A .065 -.009 .074 5 3675 ---- ---- .062A .062A .063 -.009 .072 3700 ---- ---- .060A .060A .061 -.009 .070 2 3725 ---- ---- .059A .059A .059 -.009 .068 1 4000 ---- ---- .046A .046A .045 -.007 .052 689 4500 ---- ---- .033A .033A .030 -.004 .034 48 5000 ---- ---- ---- ---- .022 -.003 .025 794 6000 ---- ---- ---- ---- .014 -.002 .016 126 7500 ---- ---- ---- ---- .009 -.001 .010 204 775 ---- ---- 13.804A 13.804A 13.728 -.179 13.907 800 ---- ---- 13.574A 13.574A 13.478 -.179 13.657 825 ---- ---- 13.304A 13.304A 13.228 -.179 13.407 850 ---- ---- 13.074A 13.074A 12.978 -.179 13.157 875 ---- ---- 12.804A 12.804A 12.728 -.179 12.907 900 ---- ---- 12.574A 12.574A 12.478 -.179 12.657 925 ---- ---- 12.304A 12.304A 12.228 -.179 12.407 950 ---- ---- 12.075A 12.075A 11.978 -.179 12.157 975 ---- ---- 11.805A 11.805A 11.728 -.179 11.907 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.621 -.180 11.801 1025 ---- ---- ---- ---- 11.371 -.180 11.551 1050 ---- ---- ---- ---- 11.121 -.180 11.301 1075 ---- ---- ---- ---- 10.871 -.180 11.051 1100 ---- ---- ---- ---- 10.621 -.180 10.801 1125 ---- ---- ---- ---- 10.371 -.180 10.551 1150 ---- ---- ---- ---- 10.121 -.180 10.301 1175 ---- ---- ---- ---- 9.871 -.180 10.051 1200 ---- ---- ---- ---- 9.621 -.180 9.801 1225 ---- ---- ---- ---- 9.371 -.180 9.551 1250 ---- ---- ---- ---- 9.122 -.179 9.301 1275 ---- ---- ---- ---- 8.873 -.179 9.052 4 1300 ---- ---- ---- ---- 8.626 -.178 8.804 1325 ---- ---- ---- ---- 8.379 -.178 8.557 1350 ---- ---- ---- ---- 8.133 -.177 8.310 1 1375 ---- ---- ---- ---- 7.889 -.176 8.065 1400 ---- ---- ---- ---- 7.645 -.175 7.820 1425 ---- ---- ---- ---- 7.402 -.175 7.577 1450 ---- ---- ---- ---- 7.160 -.174 7.334 1475 ---- ---- ---- ---- 6.920 -.173 7.093 1500 ---- ---- 6.432A 6.432A 6.681 -.173 6.854 1525 ---- 6.678B 6.196A 6.678B 6.444 -.172 6.616 1550 ---- 6.528B 5.963A 6.528B 6.209 -.171 6.380 1575 ---- 6.291B 5.731A 6.291B 5.976 -.169 6.145 1600 ---- 6.060B 5.502A 6.060B 5.745 -.169 5.914 1625 ---- 5.827B 5.276A 5.827B 5.516 -.168 5.684 1650 ---- 5.598B 5.054A 5.598B 5.291 -.167 5.458 1675 ---- 5.371B 4.834A 5.371B 5.068 -.166 5.234 1700 ---- 5.148B 4.619A 5.148B 4.849 -.165 5.014 2 1725 ---- 4.928B 4.407A 4.928B 4.633 -.165 4.798 1750 ---- 4.712B 4.199A 4.712B 4.422 -.163 4.585 1775 ---- 4.500B 3.996A 4.500B 4.215 -.162 4.377 1800 ---- 4.291B 3.798A 4.291B 4.012 -.161 4.173 1825 ---- 4.087B 3.606A 4.087B 3.814 -.159 3.973 1850 ---- 3.889B 3.419A 3.887B 3.622 -.157 3.779 1875 ---- 3.696B 3.238A 3.696B 3.435 -.156 3.591 1900 ---- 3.507B 3.062A 3.507B 3.253 -.155 3.408 1925 ---- 3.325B 2.894A 3.325B 3.078 -.153 3.231 1950 ---- 3.147B 2.732A 3.147B 2.909 -.151 3.060 1975 ---- 2.977B 2.576A 2.975B 2.746 -.150 2.896 2000 ---- 2.814B 2.428A 2.428A 2.591 -.147 2.738 70 2025 ---- 2.656B 2.285A 2.285A 2.441 -.145 2.586 51 2050 ---- 2.506B 2.150A 2.150A 2.299 -.143 2.442 1 2075 ---- 2.362B 2.023A 2.023A 2.164 -.140 2.304 2100 ---- 2.226B 1.902A 1.902A 2.036 -.136 2.172 100 2125 ---- 2.097B 1.788A 1.788A 1.915 -.132 2.047 2150 ---- 1.975B 1.680A 1.680A 1.800 -.129 1.929 2175 ---- 1.860B 1.578A 1.578A 1.693 -.124 1.817 5 5 2200 ---- 1.752B 1.484A 1.484A 1.591 -.120 1.711 2 2225 ---- 1.653B 1.395A 1.395A 1.496 -.116 1.612 2250 ---- 1.556B 1.311A 1.311A 1.407 -.111 1.518 1 2275 ---- 1.467B 1.234A 1.234A 1.324 -.106 1.430 10 2300 ---- 1.383B 1.161A 1.161A 1.245 -.103 1 1.348 1 2325 ---- 1.302B 1.092A 1.092A 1.172 -.098 1.270 1 2350 ---- 1.229B 1.029A 1.029A 1.104 -.094 1.198 2375 ---- 1.159B .969A .969A 1.040 -.090 1.130 2400 ---- 1.094B .914A .914A .981 -.086 1.067 163 2425 ---- 1.033B .863A .863A .926 -.082 1.008 2450 ---- .976B .815A .815A .875 -.078 .953 2475 ---- .923B .770A .770A .827 -.075 .902 2500 ---- .873B .729A .729A .782 -.072 .854 62 2525 ---- .828B .690A .690A .741 -.068 .809 2550 ---- .787B .654A .654A .702 -.066 .768 2575 ---- .746B .620A .620A .666 -.062 .728 2600 ---- .708B .589A .589A .632 -.060 .692 24 2625 ---- .673B .560A .560A .600 -.057 .657 2650 ---- .640B .532A .532A .571 -.054 .625 2675 ---- .609B .506A .506A .543 -.052 .595 2 133 2700 ---- .580B .482A .482A .517 -.049 .566 6 2725 ---- .553B .459A .459A .492 -.047 .539 2750 ---- .527B .438A .438A .469 -.045 .514 2775 ---- .503B .418A .418A .447 -.044 .491 2800 ---- .480B .399A .480B .427 -.041 1 .468 6 2825 ---- .459B .381A .459B .407 -.040 .447 2850 .384 .439B .365A .436B .389 -.038 14 .427 2875 .403 .420B .349A .349A .372 -.036 5 .408 1 2900 ---- .402B .334A .402B .356 -.035 .391 1 2925 ---- .385B .320A .385B .340 -.034 .374 129 2950 .345 .369B .307A .366B .326 -.032 1 .358 2975 .330 .354B .294A .351B .312 -.031 1 .343 3000 .322 .340B .282A .282A .299 -.030 1 .329 502 3025 .318 .326B .271A .271A .287 -.028 1 .315 3050 .296 .313B .260A .311B .275 -.027 1 .302 3075 .281 .301B .250A .299B .264 -.026 1 .290 3100 .274 .289B .241A .241A .254 -.025 26 .279 3125 .270 .278B .232A .232A .244 -.024 1 .268 3150 ---- ---- ---- .223A .234 ---- ---- 3175 ---- ---- ---- .215A .225 ---- ---- 3500 .158 .162B .137A .137A .142 -.014 26 .156 1 4000 ---- .090B .078A .090B .080 -.008 .088 500 5000 ---- ---- .041A .041A .037 -.005 .042 15 850 ---- ---- ---- ---- 13.121 -.180 13.301 875 ---- ---- ---- ---- 12.871 -.180 13.051 900 ---- ---- ---- ---- 12.621 -.180 12.801 925 ---- ---- ---- ---- 12.371 -.180 12.551 950 ---- ---- ---- ---- 12.121 -.180 12.301 975 ---- ---- ---- ---- 11.871 -.180 12.051 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.621 -.180 11.801 10000 ---- ---- ---- ---- .011 -.001 .012 23 1025 ---- ---- ---- ---- 11.371 -.180 11.551 1050 ---- ---- ---- ---- 11.121 -.180 11.301 1075 ---- ---- ---- ---- 10.871 -.180 11.051 1100 ---- ---- ---- ---- 10.621 -.180 10.801 1125 ---- ---- ---- ---- 10.371 -.180 10.551 1150 ---- ---- ---- ---- 10.121 -.180 10.301 1175 ---- ---- ---- ---- 9.871 -.180 10.051 1200 ---- ---- ---- ---- 9.621 -.180 9.801 1225 ---- ---- ---- ---- 9.372 -.179 9.551 1250 ---- ---- ---- ---- 9.124 -.178 9.302 1275 ---- ---- ---- ---- 8.876 -.179 9.055 4 1300 ---- ---- ---- ---- 8.630 -.178 8.808 1 1325 ---- ---- ---- ---- 8.385 -.177 8.562 1 1350 ---- ---- ---- ---- 8.141 -.176 8.317 1 1375 ---- ---- ---- ---- 7.898 -.175 8.073 2 1400 ---- ---- 7.761A 7.761A 7.657 -.174 7.831 1425 ---- ---- 7.512A 7.512A 7.417 -.173 7.590 1450 ---- ---- 7.257A 7.257A 7.178 -.173 7.351 1475 ---- ---- 6.697A 6.697A 6.941 -.172 7.113 1500 ---- 7.022B 6.463A 7.021B 6.706 -.171 6.877 2 1525 ---- 6.786B 6.231A 6.786B 6.473 -.170 6.643 8 1550 ---- 6.553B 6.002A 6.552B 6.242 -.169 6.411 4 1575 ---- 6.322B 5.776A 6.321B 6.013 -.169 6.182 2 1600 ---- 6.092B 5.552A 6.092B 5.787 -.168 5.955 6 1625 ---- 5.866B 5.331A 5.864B 5.564 -.167 5.731 1650 ---- 5.642B 5.115A 5.640B 5.344 -.166 5.510 1675 ---- 5.424B 4.901A 5.424B 5.127 -.165 5.292 1700 ---- 5.204B 4.692A 5.202B 4.914 -.163 5.077 2 1725 ---- 4.992B 4.487A 4.992B 4.704 -.163 4.867 1750 ---- 4.780B 4.285A 4.780B 4.499 -.162 4.661 1775 ---- 4.576B 4.090A 4.576B 4.299 -.160 4.459 1800 ---- 4.373B 3.899A 4.373B 4.103 -.159 4.262 2 1825 ---- 4.176B 3.714A 4.176B 3.912 -.158 4.070 29 1850 ---- 3.984B 3.534A 3.984B 3.726 -.157 3.883 1 1875 ---- 3.798B 3.359A 3.798B 3.546 -.155 3.701 1900 ---- 3.615B 3.191A 3.615B 3.372 -.154 3.526 1 1925 ---- 3.440B 3.028A 3.434B 3.203 -.152 3.355 1950 ---- 3.270B 2.873A 3.269B 3.041 -.150 3.191 1 1975 ---- 3.106B 2.723A 3.105B 2.884 -.149 3.033 2000 ---- 2.948B 2.579A 2.579A 2.734 -.146 2.880 155 2025 ---- 2.799B 2.442A 2.442A 2.590 -.144 2.734 2050 ---- 2.652B 2.311A 2.311A 2.452 -.142 2.594 1 2075 ---- 2.513B 2.188A 2.188A 2.321 -.139 2.460 2 2100 ---- 2.381B 2.069A 2.069A 2.197 -.135 2.332 2 20 2125 ---- 2.255B 1.958A 1.958A 2.079 -.131 2.210 1 2150 ---- 2.136B 1.852A 1.852A 1.967 -.128 2.095 10 2175 ---- 2.024B 1.752A 1.752A 1.862 -.123 1.985 2200 ---- 1.918B 1.658A 1.658A 1.762 -.119 1.881 10 2225 ---- 1.821B 1.570A 1.570A 1.668 -.115 1.783 20 2250 ---- 1.727B 1.486A 1.486A 1.579 -.111 1.690 2 2275 ---- 1.638B 1.405A 1.405A 1.495 -.108 1.603 2300 ---- 1.553B 1.331A 1.331A 1.417 -.103 1.520 152 2325 ---- 1.473B 1.261A 1.261A 1.343 -.100 1.443 2350 ---- 1.398B 1.196A 1.196A 1.274 -.096 1.370 2375 ---- 1.328B 1.134A 1.134A 1.208 -.093 1.301 9 2400 ---- 1.261B 1.077A 1.077A 1.147 -.090 1.237 11 2425 ---- 1.198B 1.023A 1.023A 1.090 -.086 1.176 5 2450 ---- 1.139B .972A .972A 1.036 -.083 1.119 3 2475 ---- 1.083B .925A .925A .986 -.080 1.066 2500 ---- 1.031B .880A .880A .938 -.077 1.015 483 2525 ---- .982B .838A .838A .894 -.074 .968 2550 ---- .937B .799A .799A .852 -.071 .923 4 2575 ---- .898B .762A .762A .813 -.068 .881 5 2600 ---- .857B .728A .728A .776 -.066 .842 13 2625 ---- .819B .695A .695A .741 -.063 .804 5 2650 .728 .783B .665A .665A .708 -.061 5 .769 6 2675 ---- .749B .636A .636A .677 -.059 .736 5 2700 ---- .717B .609A .609A .648 -.056 .704 200 2725 ---- .686B .583A .583A .621 -.054 .675 2750 ---- .658B .559A .559A .595 -.051 .646 225 2775 ---- .630B .536A .536A .570 -.050 .620 2800 ---- .605B .514A .514A .547 -.048 .595 100 100 2825 ---- .580B .494A .494A .525 -.046 .571 2850 ---- .557B .475A .557B .504 -.044 .548 17 2875 ---- .536B .456A .536B .484 -.043 .527 2900 ---- .515B .439A .515B .466 -.040 .506 2925 ---- .495B .423A .495B .448 -.039 .487 1 2950 ---- .477B .407A .477B .431 -.037 .468 1 2975 ---- .459B .392A .459B .415 -.036 .451 3 3000 ---- .442B .378A .442B .400 -.034 .434 2 416 3025 ---- .426B .365A .426B .385 -.033 .418 3050 ---- .411B .352A .411B .371 -.032 .403 1 3075 ---- .396B .339A .396B .358 -.031 .389 3100 ---- .382B .328A .382B .345 -.030 .375 3125 ---- .369B .317A .369B .333 -.029 .362 3150 ---- .356B .306A .356B .322 -.028 .350 3175 ---- .344B .296A .344B .311 -.027 .338 3200 ---- .332B .287A .332B .300 -.027 .327 1 3225 ---- .321B .278A .321B .290 -.026 .316 3250 ---- .310B .268A .310B .281 -.024 .305 3275 ---- .300B .260A .300B .272 -.024 .296 2 3300 ---- .291B .252A .291B .263 -.023 .286 400 3325 ---- .281B .244A .281B .255 -.022 .277 3350 ---- .272B .237A .272B .247 -.021 .268 3375 ---- .264B .230A .264B .239 -.021 .260 2 3400 ---- .256B .223A .256B .232 -.020 .252 5 3500 ---- .226B .199A .226B .206 -.018 .224 502 4000 ---- ---- .122A .122A .121 -.011 .132 11 5000 ---- ---- ---- ---- .056 -.005 .061 4 6000 ---- ---- ---- ---- .032 -.003 .035 2 7000 ---- ---- ---- ---- .021 -.003 .024 800 ---- ---- ---- ---- 13.621 -.180 13.801 8000 ---- ---- ---- ---- .016 -.001 .017 825 ---- ---- ---- ---- 13.371 -.180 13.551 850 ---- ---- ---- ---- 13.121 -.180 13.301 875 ---- ---- ---- ---- 12.871 -.180 13.051 900 ---- ---- ---- ---- 12.621 -.180 12.801 9000 ---- ---- ---- ---- .013 -.001 .014 925 ---- ---- ---- ---- 12.371 -.180 12.551 950 ---- ---- ---- ---- 12.121 -.180 12.301 975 ---- ---- ---- ---- 11.871 -.180 12.051 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.770 -.178 11.948 10000 ---- ---- ---- ---- .021 -.003 .024 1025 ---- ---- ---- ---- 11.520 -.178 11.698 1050 ---- ---- ---- ---- 11.270 -.178 11.448 1075 ---- ---- ---- ---- 11.020 -.178 11.198 1100 ---- ---- ---- ---- 10.770 -.178 10.948 1125 ---- ---- ---- ---- 10.520 -.178 10.698 1150 ---- ---- ---- ---- 10.270 -.178 10.448 1175 ---- ---- ---- ---- 10.020 -.178 10.198 1200 ---- ---- ---- ---- 9.772 -.177 9.949 1225 ---- ---- ---- ---- 9.525 -.176 9.701 1250 ---- ---- ---- ---- 9.279 -.176 9.455 1275 ---- ---- ---- ---- 9.035 -.174 9.209 1300 ---- ---- ---- ---- 8.792 -.174 8.966 1325 ---- ---- ---- ---- 8.551 -.173 8.724 1350 ---- ---- ---- ---- 8.311 -.172 8.483 1375 ---- ---- ---- ---- 8.073 -.171 8.244 1400 ---- ---- 7.602A 7.602A 7.837 -.170 8.007 1425 ---- 7.911B 7.369A 7.911B 7.603 -.169 7.772 1450 ---- 7.674B 7.138A 7.674B 7.371 -.168 7.539 1475 ---- 7.443B 6.909A 7.443B 7.141 -.167 7.308 1500 ---- 7.211B 6.683A 7.209B 6.913 -.166 7.079 1525 ---- 6.984B 6.460A 6.984B 6.688 -.165 6.853 1550 ---- 6.759B 6.239A 6.759B 6.466 -.163 6.629 1575 ---- 6.534B 6.022A 6.532B 6.246 -.162 6.408 1600 ---- 6.314B 5.808A 6.312B 6.029 -.161 6.190 1625 ---- 6.097B 5.597A 6.097B 5.816 -.160 5.976 1650 ---- 5.883B 5.390A 5.881B 5.606 -.158 5.764 1 1675 ---- 5.672B 5.187A 5.670B 5.399 -.158 5.557 1700 ---- 5.465B 4.988A 5.463B 5.197 -.156 5.353 1725 ---- 5.261B 4.793A 5.260B 4.998 -.155 5.153 1750 ---- 5.062B 4.603A 5.061B 4.803 -.154 4.957 1775 ---- 4.867B 4.417A 4.867B 4.613 -.153 4.766 1800 ---- 4.676B 4.236A 4.676B 4.428 -.151 4.579 1825 ---- 4.490B 4.060A 4.488B 4.247 -.151 4.398 1850 ---- 4.308B 3.890A 4.303B 4.071 -.150 4.221 25 1875 ---- 4.131B 3.724A 4.125B 3.900 -.149 4.049 2 1900 ---- 3.960B 3.564A 3.960B 3.735 -.147 3.882 1925 ---- 3.795B 3.410A 3.795B 3.575 -.146 3.721 1950 ---- 3.633B 3.262A 3.627B 3.421 -.144 3.565 1 1975 ---- 3.478B 3.119A 3.472B 3.272 -.143 3.415 10 2000 ---- 3.328B 2.981A 3.327B 3.129 -.141 3.270 8 2025 ---- 3.184B 2.850A 3.183B 2.992 -.139 3.131 2050 ---- 3.047B 2.724A 3.047B 2.860 -.137 2.997 2075 ---- 2.915B 2.604A 2.915B 2.733 -.135 2.868 5 2100 ---- 2.787B 2.489A 2.786B 2.613 -.132 2.745 106 2125 ---- 2.665B 2.379A 2.665B 2.497 -.129 2.626 2150 ---- 2.549B 2.274A 2.549B 2.387 -.126 2.513 2175 ---- 2.439B 2.175A 2.439B 2.282 -.122 2.404 2200 2.144 2.333B 2.080A 2.080A 2.182 -.119 5 2.301 205 2225 ---- 2.233B 1.990A 2.233B 2.087 -.115 2.202 2250 ---- 2.137B 1.904A 2.137B 1.997 -.111 2.108 2275 ---- 2.046B 1.823A 1.823A 1.911 -.108 2.019 5 2300 1.936 1.960B 1.746A 1.746A 1.830 -.104 1 1.934 45 2325 ---- 1.878B 1.673A 1.673A 1.752 -.101 1.853 2350 ---- 1.801B 1.603A 1.603A 1.679 -.097 1.776 2 2375 ---- 1.727B 1.538A 1.538A 1.610 -.094 1.704 2400 ---- 1.656B 1.475A 1.475A 1.544 -.091 1.635 68 2425 ---- 1.590B 1.416A 1.416A 1.481 -.089 1.570 2450 ---- 1.526B 1.360A 1.360A 1.422 -.086 1.508 2475 ---- 1.466B 1.306A 1.306A 1.366 -.084 1.450 13 2500 ---- 1.409B 1.256A 1.409B 1.313 -.081 1.394 11 727 2525 ---- 1.355B 1.208A 1.355B 1.263 -.079 1.342 42 2550 ---- 1.303B 1.162A 1.303B 1.215 -.077 1.292 1 2575 ---- 1.254B 1.119A 1.254B 1.169 -.076 1.245 2600 ---- 1.208B 1.078A 1.208B 1.126 -.074 1.200 28 2625 ---- 1.163B 1.035A 1.163B 1.085 -.073 1.158 2650 ---- 1.121B .998A 1.121B 1.046 -.071 1.117 4 2675 ---- 1.081B .963A 1.081B 1.009 -.069 1.078 2700 ---- 1.048B .929A 1.048B .974 -.067 1.041 203 2725 ---- 1.012B .898A 1.012B .940 -.066 1.006 2750 ---- .977B .867A .977B .908 -.064 .972 2775 ---- .944B .838A .944B .878 -.061 .939 2800 ---- .913B .811A .913B .849 -.059 .908 4 91 2825 ---- .883B .784A .883B .821 -.058 .879 2850 ---- .854B .759A .854B .794 -.056 .850 2875 ---- .827B .735A .827B .769 -.054 .823 2900 ---- .801B .712A .801B .745 -.052 .797 2 2925 ---- .776B .690A .776B .722 -.050 .772 1 2950 ---- .752B .669A .752B .700 -.048 .748 2975 ---- .729B .649A .729B .678 -.047 .725 3000 ---- .708B .630A .708B .658 -.045 .703 2 668 3025 ---- .687B .612A .687B .639 -.043 .682 3050 ---- .667B .594A .667B .620 -.042 .662 3075 ---- .648B .577A .648B .602 -.040 .642 2 3100 ---- .629B .561A .629B .585 -.039 .624 15 3125 ---- .611B .545A .611B .568 -.038 .606 100 3150 ---- .594B .530A .594B .552 -.037 .589 3175 ---- .578B .516A .578B .537 -.035 .572 3200 ---- .562B .502A .562B .522 -.034 .556 15 3225 ---- .547B .489A .547B .508 -.033 .541 3250 ---- .532B .476A .532B .494 -.032 .526 3275 ---- .518B .463A .518B .481 -.031 .512 3300 ---- .505B .451A .505B .469 -.030 .499 1 132 3325 ---- .492B .440A .492B .456 -.029 .485 3350 ---- .479B .429A .479B .445 -.028 .473 3375 ---- .467B .418A .467B .433 -.028 .461 3400 ---- .455B .407A .455B .422 -.027 .449 3425 ---- .444B .397A .444B .412 -.026 .438 3450 ---- .433B .388A .433B .402 -.025 .427 3475 ---- .422B .378A .422B .392 -.024 .416 3500 ---- .412B .369A .412B .382 -.024 .406 115 3525 ---- .402B .361A .402B .373 -.023 .396 3550 ---- .392B .352A .392B .364 -.023 .387 3575 ---- .383B .344A .383B .356 -.021 .377 3600 ---- .374B .336A .374B .347 -.021 .368 3625 ---- .365B .329A .365B .339 -.021 .360 3650 ---- .356B .321A .356B .332 -.020 .352 3675 ---- .348B .314A .348B .324 -.020 .344 3700 ---- .340B .307A .340B .317 -.019 .336 3725 ---- .332B .300A .332B .310 -.018 .328 3750 ---- .325B .294A .325B .303 -.018 .321 3775 ---- .318B .288A .318B .296 -.018 .314 3800 ---- .310B .282A .310B .290 -.017 .307 3825 ---- .304B .276A .304B .284 -.016 .300 3850 ---- .297B .270A .297B .278 -.016 .294 3875 ---- .291B .264A .291B .272 -.016 .288 3900 ---- .284B .259A .284B .266 -.016 .282 190 3925 ---- .278B .254A .278B .261 -.015 .276 3950 ---- .272B .249A .272B .255 -.015 .270 3975 ---- .267B .244A .267B .250 -.014 .264 4000 ---- .261B .239A .261B .245 -.014 .259 100 363 4025 ---- .256B .234A .256B .240 -.014 .254 6 4050 ---- .251B .230A .251B .236 -.013 .249 4075 ---- .245B .226A .245B .231 -.013 .244 1 4500 ---- ---- ---- .178A ---- ---- ---- 5000 ---- ---- .125A .125A .123 -.007 .130 100 102 6000 ---- ---- ---- ---- .074 -.005 .079 25 7000 ---- ---- ---- ---- .050 -.004 .054 10 725 ---- ---- ---- ---- 14.520 -.178 14.698 750 ---- ---- ---- ---- 14.270 -.178 14.448 775 ---- ---- ---- ---- 14.020 -.178 14.198 800 ---- ---- ---- ---- 13.770 -.178 13.948 8000 ---- ---- ---- ---- .036 -.003 .039 825 ---- ---- ---- ---- 13.520 -.178 13.698 850 ---- ---- ---- ---- 13.270 -.178 13.448 875 ---- ---- ---- ---- 13.020 -.178 13.198 900 ---- ---- ---- ---- 12.770 -.178 12.948 9000 ---- ---- ---- ---- .027 -.003 .030 925 ---- ---- ---- ---- 12.520 -.178 12.698 950 ---- ---- ---- ---- 12.270 -.178 12.448 975 ---- ---- ---- ---- 12.020 -.178 12.198 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 11.907 -.181 12.088 10000 ---- ---- ---- ---- .044 -.002 .046 1025 ---- ---- ---- ---- 11.657 -.181 11.838 1050 ---- ---- ---- ---- 11.407 -.181 11.588 1075 ---- ---- ---- ---- 11.157 -.181 11.338 1100 ---- ---- ---- ---- 10.907 -.181 11.088 1125 ---- ---- ---- ---- 10.657 -.181 10.838 1150 ---- ---- ---- ---- 10.407 -.181 10.588 1175 ---- ---- ---- ---- 10.159 -.180 10.339 1200 ---- ---- ---- ---- 9.911 -.180 10.091 1225 ---- ---- ---- ---- 9.666 -.179 9.845 1250 ---- ---- ---- ---- 9.422 -.178 9.600 1275 ---- ---- ---- ---- 9.180 -.178 9.358 1300 ---- ---- ---- ---- 8.940 -.177 9.117 1325 ---- ---- ---- ---- 8.702 -.176 8.878 1350 ---- ---- 8.233A 8.233A 8.466 -.175 8.641 1375 ---- 8.470B 8.001A 8.470B 8.232 -.174 8.406 1400 ---- 8.288B 7.771A 8.288B 8.001 -.173 8.174 1425 ---- 8.055B 7.544A 8.055B 7.772 -.172 7.944 1450 ---- 7.826B 7.320A 7.824B 7.545 -.172 7.717 1475 ---- 7.599B 7.099A 7.592B 7.321 -.171 7.492 1500 ---- 7.375B 6.880A 7.375B 7.100 -.170 7.270 1525 ---- 7.155B 6.665A 7.155B 6.882 -.169 7.051 1550 ---- 6.936B 6.452A 6.934B 6.667 -.167 6.834 1575 ---- 6.721B 6.244A 6.720B 6.455 -.167 6.622 1600 ---- 6.509B 6.038A 6.507B 6.247 -.165 6.412 1625 ---- 6.300B 5.837A 6.298B 6.042 -.164 6.206 1650 ---- 6.096B 5.639A 6.096B 5.840 -.163 6.003 1 1675 ---- 5.893B 5.444A 5.891B 5.643 -.162 5.805 1700 ---- 5.696B 5.254A 5.696B 5.449 -.161 5.610 1 1725 ---- 5.500B 5.068A 5.500B 5.259 -.160 5.419 2 1750 ---- 5.309B 4.886A 5.309B 5.073 -.159 5.232 1 1775 ---- 5.122B 4.708A 5.121B 4.891 -.159 5.050 1800 ---- 4.940B 4.536A 4.938B 4.713 -.159 4.872 1825 ---- 4.761B 4.367A 4.760B 4.540 -.158 4.698 1850 ---- 4.590B 4.204A 4.590B 4.371 -.158 4.529 1875 ---- 4.420B 4.046A 4.420B 4.207 -.157 4.364 1900 ---- 4.255B 3.892A 4.254B 4.047 -.157 4.204 1925 ---- 4.097B 3.744A 4.097B 3.893 -.156 4.049 1950 ---- 3.942B 3.601A 3.940B 3.745 -.155 3.900 1975 ---- 3.792B 3.464A 3.791B 3.602 -.153 3.755 2000 ---- 3.649B 3.331A 3.648B 3.465 -.150 3.615 2025 ---- 3.510B 3.203A 3.203A 3.333 -.147 3.480 2050 ---- 3.377B 3.080A 3.080A 3.206 -.144 3.350 2075 ---- 3.248B 2.962A 3.247B 3.084 -.141 3.225 2100 ---- 3.125B 2.850A 3.124B 2.968 -.137 3.105 2125 ---- 3.007B 2.742A 2.742A 2.856 -.132 2.988 2150 ---- 2.893B 2.638A 2.892B 2.749 -.128 2.877 2175 ---- 2.784B 2.539A 2.784B 2.646 -.123 2.769 2200 ---- 2.680B 2.445A 2.680B 2.547 -.118 2.665 2225 ---- 2.580B 2.355A 2.580B 2.453 -.113 2.566 2250 ---- 2.485B 2.269A 2.485B 2.363 -.107 2.470 2275 ---- 2.394B 2.186A 2.186A 2.277 -.102 2.379 2300 ---- 2.306B 2.108A 2.306B 2.194 -.098 2.292 2325 ---- 2.223B 2.033A 2.223B 2.116 -.093 2.209 2350 ---- 2.144B 1.962A 2.144B 2.041 -.089 2.130 2375 ---- 2.068B 1.894A 2.068B 1.969 -.086 2.055 2400 ---- 1.995B 1.829A 1.995B 1.900 -.084 1.984 2425 ---- 1.926B 1.767A 1.926B 1.835 -.081 1.916 2450 ---- 1.860B 1.708A 1.860B 1.773 -.079 1.852 2475 ---- 1.797B 1.651A 1.797B 1.713 -.078 1.791 2500 ---- 1.737B 1.597A 1.737B 1.656 -.077 1.733 2525 ---- 1.679B 1.537A 1.537A 1.602 -.075 1.677 2550 ---- ---- 1.496A 1.496A 1.550 -.074 1.624 2575 ---- ---- 1.449A 1.449A 1.501 -.072 1.573 2600 ---- ---- 1.404A 1.404A 1.454 -.071 1.525 2625 ---- ---- 1.360A 1.360A 1.408 -.070 1.478 2650 ---- ---- 1.319A 1.319A 1.365 -.069 1.434 2675 ---- ---- 1.280A 1.280A 1.324 -.067 1.391 2700 ---- ---- 1.242A 1.242A 1.284 -.066 1.350 325 2725 ---- ---- 1.199A 1.199A 1.246 -.065 1.311 2750 ---- ---- 1.165A 1.165A 1.210 -.064 1.274 2775 ---- ---- 1.132A 1.132A 1.175 -.062 1.237 2800 ---- ---- 1.100A 1.100A 1.142 -.060 1.202 2825 ---- ---- 1.069A 1.069A 1.110 -.059 1.169 2850 ---- ---- 1.040A 1.040A 1.079 -.058 1.137 2875 ---- ---- 1.012A 1.012A 1.050 -.055 1.105 2900 ---- ---- .985A .985A 1.021 -.054 1.075 2925 ---- ---- .959A .959A .994 -.052 1.046 2950 ---- ---- .934A .934A .968 -.050 1.018 2975 ---- ---- .909A .909A .943 -.048 .991 12 12 3000 .861 .861 .861 .861 .919 -.046 10 .965 3025 ---- ---- .864A .864A .896 -.044 .940 3050 ---- ---- .843A .843A .873 -.043 .916 3075 ---- ---- .822A .822A .852 -.041 .893 3100 ---- ---- .802A .802A .831 -.039 .870 3125 ---- ---- .775A .775A .811 -.037 .848 3150 ---- ---- .764A .764A .791 -.036 .827 8 3175 ---- ---- ---- .739A .773 ---- ---- 3200 ---- ---- ---- .722A .755 ---- ---- 3500 ---- .602B .562A .602B .579 -.019 .598 125 4000 ---- .409B .384A .409B .396 -.008 .404 5 4500 ---- ---- .284A .284A .287 -.006 .293 5000 ---- ---- .219A .219A .217 -.005 .222 6 6000 ---- ---- ---- ---- .136 -.006 .142 7000 ---- ---- ---- ---- .095 -.005 .100 8000 ---- ---- ---- ---- .071 -.003 .074 825 ---- ---- ---- ---- 13.657 -.181 13.838 850 ---- ---- ---- ---- 13.407 -.181 13.588 875 ---- ---- ---- ---- 13.157 -.181 13.338 900 ---- ---- ---- ---- 12.907 -.181 13.088 9000 ---- ---- ---- ---- .055 -.002 .057 925 ---- ---- ---- ---- 12.657 -.181 12.838 950 ---- ---- ---- ---- 12.407 -.181 12.588 975 ---- ---- ---- ---- 12.157 -.181 12.338 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 12.147 -.181 12.328 10000 ---- ---- ---- ---- .076 +.020 .056 3 1025 ---- ---- ---- ---- 11.897 -.181 12.078 1050 ---- ---- ---- ---- 11.647 -.181 11.828 1075 ---- ---- ---- ---- 11.397 -.181 11.578 1100 ---- ---- ---- ---- 11.147 -.181 11.328 1125 ---- ---- ---- ---- 10.897 -.181 11.078 1150 ---- ---- ---- ---- 10.647 -.181 10.828 1175 ---- ---- ---- ---- 10.397 -.181 10.578 1200 ---- ---- ---- ---- 10.147 -.181 10.328 1225 ---- ---- ---- ---- 9.899 -.180 10.079 1250 ---- ---- ---- ---- 9.654 -.179 9.833 1275 ---- ---- ---- ---- 9.412 -.178 9.590 1300 ---- ---- ---- ---- 9.173 -.178 9.351 1325 ---- ---- ---- ---- 8.938 -.177 9.115 1350 ---- ---- ---- ---- 8.706 -.176 8.882 1375 ---- ---- ---- ---- 8.477 -.175 8.652 1400 ---- ---- ---- ---- 8.252 -.173 8.425 1425 ---- ---- ---- ---- 8.029 -.173 8.202 1450 ---- ---- ---- ---- 7.810 -.172 7.982 1475 ---- ---- ---- ---- 7.595 -.171 7.766 1500 ---- ---- ---- ---- 7.383 -.170 7.553 1525 ---- ---- ---- ---- 7.174 -.169 7.343 1550 ---- ---- ---- ---- 6.969 -.168 7.137 1575 ---- ---- ---- ---- 6.767 -.167 6.934 1600 ---- ---- ---- ---- 6.569 -.167 6.736 1625 ---- ---- ---- ---- 6.375 -.166 6.541 1650 ---- ---- ---- ---- 6.185 -.165 6.350 1675 ---- ---- ---- ---- 5.999 -.163 6.162 1700 ---- ---- ---- ---- 5.816 -.163 5.979 1725 ---- ---- ---- ---- 5.638 -.162 5.800 1750 ---- ---- ---- ---- 5.464 -.160 5.624 1775 ---- ---- ---- ---- 5.294 -.159 5.453 1800 ---- ---- ---- ---- 5.128 -.158 5.286 1825 ---- ---- ---- ---- 4.966 -.157 5.123 1850 ---- ---- ---- ---- 4.808 -.156 4.964 1875 ---- ---- ---- ---- 4.655 -.154 4.809 2 1900 ---- ---- ---- ---- 4.506 -.153 4.659 1 1925 ---- ---- ---- ---- 4.361 -.152 4.513 2 1950 ---- ---- 4.144A 4.144A 4.220 -.151 4.371 4 1975 ---- ---- ---- ---- 4.084 -.149 4.233 2000 ---- ---- 3.883A 3.883A 3.952 -.147 4.099 2025 ---- ---- 3.758A 3.758A 3.824 -.146 3.970 2050 ---- ---- 3.638A 3.638A 3.700 -.144 3.844 2075 ---- ---- ---- ---- 3.580 -.142 3.722 2100 ---- ---- ---- ---- 3.465 -.140 3.605 2125 ---- ---- ---- ---- 3.353 -.138 3.491 2150 ---- ---- ---- ---- 3.245 -.136 3.381 2175 ---- ---- 3.100A 3.100A 3.141 -.134 3.275 1 1 2200 ---- ---- 3.004A 3.004A 3.040 -.133 3.173 2225 ---- ---- ---- ---- 2.944 -.130 3.074 2250 ---- ---- ---- ---- 2.851 -.128 2.979 1 2275 ---- ---- ---- ---- 2.761 -.127 2.888 1 2300 ---- ---- ---- ---- 2.675 -.124 2.799 2325 ---- ---- ---- ---- 2.592 -.122 2.714 2350 ---- ---- ---- ---- 2.512 -.120 2.632 2375 ---- ---- ---- ---- 2.435 -.119 2.554 2400 ---- ---- ---- ---- 2.361 -.117 2.478 2425 ---- ---- ---- ---- 2.291 -.114 2.405 2450 ---- ---- ---- ---- 2.223 -.112 2.335 2475 ---- ---- ---- ---- 2.157 -.111 2.268 2500 ---- ---- ---- ---- 2.095 -.108 2.203 5 2525 ---- ---- ---- ---- 2.035 -.106 2.141 8 2550 ---- ---- ---- ---- 1.977 -.105 2.082 1 2575 ---- ---- ---- ---- 1.922 -.103 2.025 2600 ---- ---- 1.883A 1.883A 1.868 -.102 1.970 2625 ---- ---- ---- ---- 1.818 -.099 1.917 2650 ---- ---- 1.787A 1.787A 1.769 -.097 1.866 150 2675 ---- ---- ---- ---- 1.722 -.095 1.817 2700 ---- ---- 1.699A 1.699A 1.677 -.093 1.770 1 2725 ---- ---- ---- ---- 1.634 -.091 1.725 2750 ---- ---- ---- ---- 1.592 -.089 1.681 1 2775 ---- ---- ---- ---- 1.552 -.087 1.639 2800 ---- ---- ---- ---- 1.513 -.086 1.599 3 2825 ---- ---- ---- ---- 1.476 -.084 1.560 2850 ---- ---- 1.470A 1.470A 1.440 -.082 1.522 2875 ---- ---- ---- ---- 1.405 -.080 1.485 2900 ---- ---- ---- ---- 1.372 -.078 1.450 2925 ---- ---- ---- ---- 1.340 -.076 1.416 2950 ---- ---- ---- ---- 1.308 -.076 1.384 2975 ---- ---- ---- ---- 1.278 -.074 1.352 3000 ---- ---- 1.288A 1.288A 1.249 -.072 1.321 100 235 3025 ---- ---- ---- ---- 1.221 -.071 1.292 3050 ---- ---- ---- ---- 1.194 -.069 1.263 3075 ---- ---- ---- ---- 1.168 -.068 1.236 3100 ---- ---- ---- ---- 1.143 -.066 1.209 1 3125 ---- ---- ---- ---- 1.118 -.066 1.184 3150 ---- ---- ---- ---- 1.095 -.064 1.159 3175 ---- ---- ---- ---- 1.072 -.063 1.135 3200 ---- ---- 1.096A 1.096A 1.049 -.063 1.112 3225 ---- ---- ---- ---- 1.028 -.061 1.089 3250 ---- ---- ---- ---- 1.007 -.060 1.067 3275 ---- ---- ---- ---- .987 -.059 1.046 3300 ---- ---- ---- ---- .967 -.058 1.025 26 3325 ---- ---- ---- ---- .948 -.057 1.005 3350 ---- ---- ---- ---- .930 -.056 .986 3375 ---- ---- ---- ---- .912 -.055 .967 3400 ---- ---- ---- ---- .895 -.054 .949 3425 ---- ---- ---- ---- .878 -.054 .932 3450 ---- ---- ---- ---- .862 -.052 .914 3475 ---- ---- ---- ---- .846 -.052 .898 3500 ---- ---- ---- ---- .831 -.051 .882 70 3525 ---- ---- ---- ---- .816 -.050 .866 3550 ---- ---- ---- ---- .802 -.049 .851 3575 ---- ---- ---- ---- .788 -.048 .836 3600 ---- ---- ---- ---- .774 -.047 .821 3625 ---- ---- ---- ---- .761 -.046 .807 3650 ---- ---- ---- ---- .748 -.045 .793 2 3675 ---- ---- ---- ---- .736 -.044 .780 3700 ---- ---- ---- ---- .723 -.043 .766 3725 ---- ---- ---- ---- .711 -.043 .754 3750 ---- ---- ---- ---- .699 -.042 .741 3775 ---- ---- ---- ---- .688 -.041 .729 3800 ---- ---- ---- ---- .677 -.040 .717 3825 ---- ---- ---- ---- .666 -.039 .705 3850 ---- ---- ---- ---- .655 -.038 .693 3875 ---- ---- ---- ---- .644 -.038 .682 3900 ---- ---- ---- ---- .634 -.037 .671 3925 ---- ---- ---- ---- .624 -.036 .660 3950 ---- ---- ---- ---- .614 -.036 .650 3975 ---- ---- ---- ---- .604 -.035 .639 4000 ---- ---- ---- ---- .594 -.035 .629 100 112 4025 ---- ---- ---- ---- .585 -.035 .620 4050 ---- ---- ---- ---- .576 -.034 .610 4075 ---- ---- ---- ---- .567 -.033 .600 4500 ---- ---- ---- ---- .439 -.028 .467 5000 .390 .390 .390 .390 .333 -.025 5 .358 10 48 6000 ---- ---- ---- ---- .212 -.015 .227 7000 ---- ---- ---- ---- .149 -.004 .153 3 725 ---- ---- ---- ---- 14.897 -.181 15.078 750 ---- ---- ---- ---- 14.647 -.181 14.828 775 ---- ---- ---- ---- 14.397 -.181 14.578 800 ---- ---- ---- ---- 14.147 -.181 14.328 8000 ---- ---- ---- ---- .112 +.006 .106 825 ---- ---- ---- ---- 13.897 -.181 14.078 850 ---- ---- ---- ---- 13.647 -.181 13.828 875 ---- ---- ---- ---- 13.397 -.181 13.578 900 ---- ---- ---- ---- 13.147 -.181 13.328 9000 ---- ---- ---- ---- .090 +.014 .076 925 ---- ---- ---- ---- 12.897 -.181 13.078 950 ---- ---- ---- ---- 12.647 -.181 12.828 975 ---- ---- ---- ---- 12.397 -.181 12.578 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.580 -.178 12.758 1025 ---- ---- ---- ---- 12.336 -.178 12.514 1050 ---- ---- ---- ---- 12.093 -.178 12.271 1075 ---- ---- ---- ---- 11.852 -.178 12.030 1100 ---- ---- ---- ---- 11.611 -.179 11.790 1125 ---- ---- ---- ---- 11.372 -.179 11.551 1150 ---- ---- ---- ---- 11.134 -.179 11.313 1175 ---- ---- ---- ---- 10.898 -.179 11.077 1200 ---- ---- ---- ---- 10.663 -.179 10.842 1225 ---- ---- ---- ---- 10.429 -.180 10.609 1250 ---- ---- ---- ---- 10.197 -.180 10.377 1275 ---- ---- ---- ---- 9.966 -.181 10.147 1300 ---- ---- ---- ---- 9.737 -.182 9.919 1325 ---- ---- ---- ---- 9.509 -.183 9.692 1350 ---- ---- ---- ---- 9.284 -.184 9.468 1375 ---- ---- ---- ---- 9.061 -.185 9.246 1400 ---- ---- ---- ---- 8.840 -.186 9.026 1425 ---- ---- ---- ---- 8.622 -.187 8.809 1450 ---- ---- ---- ---- 8.406 -.188 8.594 1475 ---- ---- ---- ---- 8.193 -.190 8.383 1500 ---- ---- ---- ---- 7.984 -.190 8.174 1525 ---- ---- ---- ---- 7.777 -.193 7.970 1550 ---- ---- ---- ---- 7.575 -.193 7.768 1575 ---- ---- ---- ---- 7.376 -.195 7.571 1600 ---- ---- ---- ---- 7.182 -.196 7.378 1625 ---- ---- ---- ---- 6.992 -.198 7.190 1650 ---- ---- ---- ---- 6.807 -.200 7.007 1675 ---- ---- ---- ---- 6.627 -.201 6.828 1700 ---- ---- ---- ---- 6.452 -.202 6.654 1725 ---- ---- ---- ---- 6.282 -.204 6.486 1750 ---- ---- ---- ---- 6.117 -.205 6.322 1775 ---- ---- ---- ---- 5.958 -.206 6.164 1800 ---- ---- ---- ---- 5.803 -.207 6.010 1825 ---- ---- ---- ---- 5.653 -.208 5.861 1850 ---- ---- ---- ---- 5.508 -.208 5.716 1875 ---- ---- ---- ---- 5.367 -.209 5.576 1900 ---- ---- ---- ---- 5.231 -.209 5.440 1925 ---- ---- ---- ---- 5.099 -.210 5.309 1950 ---- ---- ---- ---- 4.971 -.210 5.181 1975 ---- ---- ---- ---- 4.847 -.209 5.056 2000 ---- ---- ---- ---- 4.727 -.208 4.935 2025 ---- ---- ---- ---- 4.610 -.208 4.818 2050 ---- ---- ---- ---- 4.497 -.207 4.704 2075 ---- ---- ---- ---- 4.387 -.206 4.593 2100 ---- ---- ---- ---- 4.281 -.204 4.485 2125 ---- ---- ---- ---- 4.178 -.203 4.381 2150 ---- ---- ---- ---- 4.078 -.202 4.280 2175 ---- ---- ---- ---- 3.982 -.201 4.183 2200 ---- ---- ---- ---- 3.889 -.199 4.088 2225 ---- ---- ---- ---- 3.799 -.198 3.997 2250 ---- ---- ---- ---- 3.712 -.197 3.909 2275 ---- ---- ---- ---- 3.629 -.195 3.824 2300 ---- ---- ---- ---- 3.548 -.194 3.742 2325 ---- ---- ---- ---- 3.470 -.193 3.663 2350 ---- ---- ---- ---- 3.394 -.193 3.587 2375 ---- ---- ---- ---- 3.322 -.192 3.514 2400 ---- ---- ---- ---- 3.252 -.191 3.443 2425 ---- ---- ---- ---- 3.185 -.191 3.376 2450 ---- ---- ---- ---- 3.120 -.192 3.312 2475 ---- ---- ---- ---- 3.058 -.192 3.250 2500 ---- ---- ---- ---- 2.998 -.193 3.191 2525 ---- ---- ---- ---- 2.940 -.194 3.134 2550 ---- ---- ---- ---- 2.885 -.195 3.080 2575 ---- ---- ---- ---- 2.832 -.196 3.028 2600 ---- ---- ---- ---- 2.780 -.199 2.979 2625 ---- ---- ---- ---- 2.731 -.201 2.932 2650 ---- ---- ---- ---- 2.684 -.203 2.887 2675 ---- ---- ---- ---- 2.639 -.204 2.843 2700 ---- ---- ---- ---- 2.595 -.207 2.802 2725 ---- ---- ---- ---- 2.553 -.210 2.763 2750 ---- ---- ---- ---- 2.513 -.212 2.725 2775 ---- ---- ---- ---- 2.475 -.214 2.689 2800 ---- ---- ---- ---- 2.438 -.216 2.654 2825 ---- ---- ---- ---- 2.402 -.219 2.621 2850 ---- ---- ---- ---- 2.368 -.222 2.590 2875 ---- ---- ---- ---- 2.335 -.224 2.559 2900 ---- ---- ---- ---- 2.304 -.226 2.530 2925 ---- ---- ---- ---- 2.274 -.228 2.502 2950 ---- ---- ---- ---- 2.245 -.230 2.475 2975 ---- ---- ---- ---- 2.218 -.231 2.449 3000 ---- ---- ---- ---- 2.191 -.233 2.424 3025 ---- ---- ---- ---- 2.166 -.234 2.400 3050 ---- ---- ---- ---- 2.141 -.236 2.377 3075 ---- ---- ---- ---- 2.118 -.236 2.354 3100 ---- ---- ---- ---- 2.096 -.237 2.333 3125 ---- ---- ---- ---- 2.074 -.237 2.311 3150 ---- ---- ---- ---- 2.054 -.237 2.291 3175 ---- ---- ---- ---- 2.034 -.237 2.271 3200 ---- ---- ---- ---- 2.015 -.237 2.252 3225 ---- ---- ---- ---- 1.997 -.237 2.234 3250 ---- ---- ---- ---- 1.980 -.236 2.216 3275 ---- ---- ---- ---- 1.963 -.235 2.198 3300 ---- ---- ---- ---- 1.948 -.233 2.181 3325 ---- ---- ---- ---- 1.933 -.232 2.165 3350 ---- ---- ---- ---- 1.918 -.232 2.150 3375 ---- ---- ---- ---- 1.904 -.230 2.134 3400 ---- ---- ---- ---- 1.891 -.229 2.120 3425 ---- ---- ---- ---- 1.878 -.228 2.106 3450 ---- ---- ---- ---- 1.866 -.226 2.092 3475 ---- ---- ---- ---- 1.855 -.224 2.079 3500 ---- ---- ---- ---- 1.844 -.222 2.066 3525 ---- ---- ---- ---- 1.833 -.221 2.054 3550 ---- ---- ---- ---- 1.823 -.219 2.042 3575 ---- ---- ---- ---- 1.813 -.218 2.031 3600 ---- ---- ---- ---- 1.804 -.216 2.020 3625 ---- ---- ---- ---- 1.796 -.213 2.009 3650 ---- ---- ---- ---- 1.787 -.212 1.999 3675 ---- ---- ---- ---- 1.779 -.210 1.989 3700 ---- ---- ---- ---- 1.772 -.208 1.980 3725 ---- ---- ---- ---- 1.764 -.207 1.971 3750 ---- ---- ---- ---- 1.757 -.205 1.962 3775 ---- ---- ---- ---- 1.751 -.203 1.954 3800 ---- ---- ---- ---- 1.745 -.201 1.946 3825 ---- ---- ---- ---- 1.739 -.200 1.939 3850 ---- ---- ---- ---- 1.733 -.199 1.932 3875 ---- ---- ---- ---- 1.728 -.197 1.925 3900 ---- ---- ---- ---- 1.723 -.195 1.918 3925 ---- ---- ---- ---- 1.718 -.194 1.912 3950 ---- ---- ---- ---- 1.714 -.192 1.906 3975 ---- ---- ---- ---- 1.709 -.191 1.900 4000 ---- ---- ---- ---- 1.705 -.190 1.895 4025 ---- ---- ---- ---- 1.702 -.188 1.890 4050 ---- ---- ---- ---- 1.698 -.187 1.885 4075 ---- ---- ---- ---- 1.695 -.186 1.881 4100 ---- ---- ---- ---- 1.692 -.184 1.876 725 ---- ---- ---- ---- 15.318 -.181 15.499 750 ---- ---- ---- ---- 15.068 -.181 15.249 775 ---- ---- ---- ---- 14.818 -.181 14.999 800 ---- ---- ---- ---- 14.568 -.181 14.749 825 ---- ---- ---- ---- 14.318 -.181 14.499 850 ---- ---- ---- ---- 14.068 -.181 14.249 875 ---- ---- ---- ---- 13.818 -.181 13.999 900 ---- ---- ---- ---- 13.568 -.181 13.749 925 ---- ---- ---- ---- 13.319 -.180 13.499 950 ---- ---- ---- ---- 13.071 -.180 13.251 975 ---- ---- ---- ---- 12.825 -.179 13.004 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 13.071 -.175 13.246 1025 ---- ---- ---- ---- 12.836 -.175 13.011 1050 ---- ---- ---- ---- 12.603 -.174 12.777 1075 ---- ---- ---- ---- 12.370 -.175 12.545 1100 ---- ---- ---- ---- 12.139 -.175 12.314 1125 ---- ---- ---- ---- 11.908 -.176 12.084 1150 ---- ---- ---- ---- 11.679 -.176 11.855 1175 ---- ---- ---- ---- 11.451 -.177 11.628 1200 ---- ---- ---- ---- 11.225 -.177 11.402 1225 ---- ---- ---- ---- 10.999 -.179 11.178 1250 ---- ---- ---- ---- 10.775 -.180 10.955 1275 ---- ---- ---- ---- 10.553 -.180 10.733 1300 ---- ---- ---- ---- 10.332 -.181 10.513 1325 ---- ---- ---- ---- 10.113 -.182 10.295 1350 ---- ---- ---- ---- 9.895 -.184 10.079 1375 ---- ---- ---- ---- 9.679 -.185 9.864 1400 ---- ---- ---- ---- 9.466 -.186 9.652 1425 ---- ---- ---- ---- 9.254 -.187 9.441 1450 ---- ---- ---- ---- 9.045 -.188 9.233 1475 ---- ---- ---- ---- 8.839 -.189 9.028 1500 ---- ---- ---- ---- 8.635 -.190 8.825 1525 ---- ---- ---- ---- 8.434 -.191 8.625 1550 ---- ---- ---- ---- 8.236 -.193 8.429 1575 ---- ---- ---- ---- 8.041 -.194 8.235 1600 ---- ---- ---- ---- 7.850 -.195 8.045 1625 ---- ---- ---- ---- 7.663 -.195 7.858 1650 ---- ---- ---- ---- 7.480 -.196 7.676 1675 ---- ---- ---- ---- 7.301 -.196 7.497 1700 ---- ---- ---- ---- 7.126 -.197 7.323 1725 ---- ---- ---- ---- 6.957 -.197 7.154 1750 ---- ---- ---- ---- 6.792 -.197 6.989 1775 ---- ---- ---- ---- 6.631 -.197 6.828 1800 ---- ---- ---- ---- 6.476 -.197 6.673 1825 ---- ---- ---- ---- 6.325 -.196 6.521 1850 ---- ---- ---- ---- 6.180 -.195 6.375 1875 ---- ---- ---- ---- 6.039 -.194 6.233 1900 ---- ---- ---- ---- 5.903 -.193 6.096 1925 ---- ---- ---- ---- 5.772 -.192 5.964 1950 ---- ---- ---- ---- 5.645 -.191 5.836 1975 ---- ---- ---- ---- 5.523 -.189 5.712 2000 ---- ---- ---- ---- 5.406 -.187 5.593 2025 ---- ---- ---- ---- 5.293 -.186 5.479 2050 ---- ---- ---- ---- 5.184 -.184 5.368 2075 ---- ---- ---- ---- 5.079 -.183 5.262 2100 ---- ---- ---- ---- 4.979 -.181 5.160 2125 ---- ---- ---- ---- 4.882 -.179 5.061 2150 ---- ---- ---- ---- 4.789 -.177 4.966 2175 ---- ---- ---- ---- 4.700 -.175 4.875 2200 ---- ---- ---- ---- 4.614 -.173 4.787 2225 ---- ---- ---- ---- 4.531 -.171 4.702 2250 ---- ---- ---- ---- 4.451 -.169 4.620 2275 ---- ---- ---- ---- 4.374 -.168 4.542 2300 ---- ---- ---- ---- 4.299 -.167 4.466 2325 ---- ---- ---- ---- 4.228 -.165 4.393 2350 ---- ---- ---- ---- 4.160 -.163 4.323 2375 ---- ---- ---- ---- 4.094 -.162 4.256 2400 ---- ---- ---- ---- 4.030 -.161 4.191 2425 ---- ---- ---- ---- 3.969 -.160 4.129 2450 ---- ---- ---- ---- 3.911 -.158 4.069 2475 ---- ---- ---- ---- 3.855 -.157 4.012 2500 ---- ---- ---- ---- 3.801 -.156 3.957 2525 ---- ---- ---- ---- 3.749 -.155 3.904 2550 ---- ---- ---- ---- 3.699 -.155 3.854 2575 ---- ---- ---- ---- 3.652 -.153 3.805 2600 ---- ---- ---- ---- 3.606 -.153 3.759 2625 ---- ---- ---- ---- 3.563 -.151 3.714 2650 ---- ---- ---- ---- 3.521 -.151 3.672 2675 ---- ---- ---- ---- 3.481 -.150 3.631 2700 ---- ---- ---- ---- 3.442 -.150 3.592 2725 ---- ---- ---- ---- 3.405 -.149 3.554 2750 ---- ---- ---- ---- 3.370 -.149 3.519 2775 ---- ---- ---- ---- 3.336 -.148 3.484 2800 ---- ---- ---- ---- 3.304 -.148 3.452 2825 ---- ---- ---- ---- 3.273 -.147 3.420 2850 ---- ---- ---- ---- 3.243 -.147 3.390 2875 ---- ---- ---- ---- 3.215 -.147 3.362 2900 ---- ---- ---- ---- 3.187 -.147 3.334 2925 ---- ---- ---- ---- 3.161 -.147 3.308 2950 ---- ---- ---- ---- 3.136 -.147 3.283 2975 ---- ---- ---- ---- 3.113 -.146 3.259 3000 ---- ---- ---- ---- 3.090 -.146 3.236 3025 ---- ---- ---- ---- 3.068 -.146 3.214 3050 ---- ---- ---- ---- 3.047 -.146 3.193 3075 ---- ---- ---- ---- 3.027 -.146 3.173 3100 ---- ---- ---- ---- 3.007 -.146 3.153 3125 ---- ---- ---- ---- 2.989 -.146 3.135 3150 ---- ---- ---- ---- 2.971 -.146 3.117 3175 ---- ---- ---- ---- 2.954 -.146 3.100 3200 ---- ---- ---- ---- 2.938 -.146 3.084 3225 ---- ---- ---- ---- 2.922 -.146 3.068 3250 ---- ---- ---- ---- 2.907 -.146 3.053 3275 ---- ---- ---- ---- 2.893 -.146 3.039 3300 ---- ---- ---- ---- 2.879 -.146 3.025 3325 ---- ---- ---- ---- 2.866 -.146 3.012 3350 ---- ---- ---- ---- 2.854 -.146 3.000 3375 ---- ---- ---- ---- 2.842 -.146 2.988 3400 ---- ---- ---- ---- 2.831 -.146 2.977 3425 ---- ---- ---- ---- 2.820 -.146 2.966 3450 ---- ---- ---- ---- 2.810 -.146 2.956 3475 ---- ---- ---- ---- 2.800 -.147 2.947 3500 ---- ---- ---- ---- 2.791 -.147 2.938 3525 ---- ---- ---- ---- 2.782 -.147 2.929 3550 ---- ---- ---- ---- 2.774 -.147 2.921 3575 ---- ---- ---- ---- 2.766 -.147 2.913 3600 ---- ---- ---- ---- 2.758 -.148 2.906 3625 ---- ---- ---- ---- 2.751 -.149 2.900 3650 ---- ---- ---- ---- 2.745 -.148 2.893 3675 ---- ---- ---- ---- 2.739 -.148 2.887 3700 ---- ---- ---- ---- 2.733 -.149 2.882 3725 ---- ---- ---- ---- 2.728 -.149 2.877 3750 ---- ---- ---- ---- 2.723 -.149 2.872 3775 ---- ---- ---- ---- 2.719 -.149 2.868 3800 ---- ---- ---- ---- 2.714 -.150 2.864 3825 ---- ---- ---- ---- 2.711 -.150 2.861 3850 ---- ---- ---- ---- 2.707 -.151 2.858 3875 ---- ---- ---- ---- 2.704 -.151 2.855 3900 ---- ---- ---- ---- 2.701 -.151 2.852 3925 ---- ---- ---- ---- 2.699 -.151 2.850 3950 ---- ---- ---- ---- 2.697 -.151 2.848 3975 ---- ---- ---- ---- 2.695 -.152 2.847 4000 ---- ---- ---- ---- 2.693 -.153 2.846 4025 ---- ---- ---- ---- 2.692 -.153 2.845 4050 ---- ---- ---- ---- 2.691 -.153 2.844 4075 ---- ---- ---- ---- 2.691 -.153 2.844 4100 ---- ---- ---- ---- 2.690 -.154 2.844 725 ---- ---- ---- ---- 15.750 -.181 15.931 750 ---- ---- ---- ---- 15.500 -.181 15.681 775 ---- ---- ---- ---- 15.250 -.181 15.431 800 ---- ---- ---- ---- 15.001 -.180 15.181 825 ---- ---- ---- ---- 14.754 -.179 14.933 850 ---- ---- ---- ---- 14.509 -.177 14.686 875 ---- ---- ---- ---- 14.265 -.177 14.442 900 ---- ---- ---- ---- 14.024 -.176 14.200 925 ---- ---- ---- ---- 13.784 -.175 13.959 950 ---- ---- ---- ---- 13.545 -.175 13.720 975 ---- ---- ---- ---- 13.307 -.175 13.482 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 13.163 -.181 13.344 1025 ---- ---- ---- ---- 12.913 -.181 13.094 1050 ---- ---- ---- ---- 12.667 -.177 12.844 1075 ---- ---- ---- ---- 12.426 -.171 12.597 1100 ---- ---- ---- ---- 12.191 -.164 12.355 1125 ---- ---- ---- ---- 11.960 -.159 12.119 1150 ---- ---- ---- ---- 11.733 -.155 11.888 1175 ---- ---- ---- ---- 11.511 -.151 11.662 1200 ---- ---- ---- ---- 11.293 -.147 11.440 1225 ---- ---- ---- ---- 11.079 -.144 11.223 1250 ---- ---- ---- ---- 10.869 -.141 11.010 1275 ---- ---- ---- ---- 10.663 -.138 10.801 1300 ---- ---- ---- ---- 10.460 -.136 10.596 1325 ---- ---- ---- ---- 10.261 -.134 10.395 1350 ---- ---- ---- ---- 10.065 -.133 10.198 1375 ---- ---- ---- ---- 9.873 -.131 10.004 1400 ---- ---- ---- ---- 9.683 -.131 9.814 1425 ---- ---- ---- ---- 9.498 -.129 9.627 1450 ---- ---- ---- ---- 9.315 -.129 9.444 1475 ---- ---- ---- ---- 9.135 -.129 9.264 1500 ---- ---- ---- ---- 8.958 -.130 9.088 1525 ---- ---- ---- ---- 8.784 -.130 8.914 1550 ---- ---- ---- ---- 8.613 -.131 8.744 1575 ---- ---- ---- ---- 8.445 -.131 8.576 1600 ---- ---- ---- ---- 8.280 -.132 8.412 1625 ---- ---- ---- ---- 8.117 -.133 8.250 1650 ---- ---- ---- ---- 7.957 -.135 8.092 1675 ---- ---- ---- ---- 7.800 -.136 7.936 1700 ---- ---- ---- ---- 7.645 -.138 7.783 1725 ---- ---- ---- ---- 7.493 -.139 7.632 1750 ---- ---- ---- ---- 7.344 -.141 7.485 1775 ---- ---- ---- ---- 7.197 -.144 7.341 1800 ---- ---- ---- ---- 7.054 -.145 7.199 1825 ---- ---- ---- ---- 6.913 -.148 7.061 1850 ---- ---- ---- ---- 6.776 -.150 6.926 1875 ---- ---- ---- ---- 6.642 -.152 6.794 1900 ---- ---- ---- ---- 6.512 -.154 6.666 1925 ---- ---- ---- ---- 6.386 -.156 6.542 1950 ---- ---- ---- ---- 6.263 -.158 6.421 1975 ---- ---- ---- ---- 6.144 -.160 6.304 2000 ---- ---- ---- ---- 6.030 -.161 6.191 2025 ---- ---- ---- ---- 5.919 -.163 6.082 2050 ---- ---- ---- ---- 5.813 -.164 5.977 2075 ---- ---- ---- ---- 5.711 -.165 5.876 2100 ---- ---- ---- ---- 5.614 -.165 5.779 2125 ---- ---- ---- ---- 5.520 -.166 5.686 2150 ---- ---- ---- ---- 5.430 -.166 5.596 2175 ---- ---- ---- ---- 5.344 -.166 5.510 2200 ---- ---- ---- ---- 5.261 -.167 5.428 2225 ---- ---- ---- ---- 5.182 -.167 5.349 2250 ---- ---- ---- ---- 5.106 -.167 5.273 2275 ---- ---- ---- ---- 5.034 -.166 5.200 2300 ---- ---- ---- ---- 4.964 -.166 5.130 2325 ---- ---- ---- ---- 4.898 -.165 5.063 2350 ---- ---- ---- ---- 4.834 -.164 4.998 2375 ---- ---- ---- ---- 4.774 -.163 4.937 2400 ---- ---- ---- ---- 4.715 -.162 4.877 2425 ---- ---- ---- ---- 4.659 -.161 4.820 2450 ---- ---- ---- ---- 4.605 -.160 4.765 2475 ---- ---- ---- ---- 4.553 -.159 4.712 2500 ---- ---- ---- ---- 4.504 -.157 4.661 2525 ---- ---- ---- ---- 4.455 -.157 4.612 2550 ---- ---- ---- ---- 4.409 -.155 4.564 2575 ---- ---- ---- ---- 4.364 -.155 4.519 2600 ---- ---- ---- ---- 4.321 -.153 4.474 2625 ---- ---- ---- ---- 4.280 -.151 4.431 2650 ---- ---- ---- ---- 4.239 -.151 4.390 2675 ---- ---- ---- ---- 4.201 -.149 4.350 2700 ---- ---- ---- ---- 4.163 -.149 4.312 2725 ---- ---- ---- ---- 4.127 -.147 4.274 2750 ---- ---- ---- ---- 4.093 -.146 4.239 2775 ---- ---- ---- ---- 4.059 -.145 4.204 2800 ---- ---- ---- ---- 4.027 -.144 4.171 2825 ---- ---- ---- ---- 3.996 -.142 4.138 2850 ---- ---- ---- ---- 3.966 -.141 4.107 2875 ---- ---- ---- ---- 3.938 -.139 4.077 2900 ---- ---- ---- ---- 3.910 -.139 4.049 2925 ---- ---- ---- ---- 3.883 -.138 4.021 2950 ---- ---- ---- ---- 3.858 -.136 3.994 2975 ---- ---- ---- ---- 3.833 -.135 3.968 3000 ---- ---- ---- ---- 3.809 -.134 3.943 3025 ---- ---- ---- ---- 3.786 -.133 3.919 3050 ---- ---- ---- ---- 3.764 -.132 3.896 3075 ---- ---- ---- ---- 3.743 -.130 3.873 3100 ---- ---- ---- ---- 3.723 -.129 3.852 3125 ---- ---- ---- ---- 3.703 -.128 3.831 3150 ---- ---- ---- ---- 3.684 -.127 3.811 3175 ---- ---- ---- ---- 3.666 -.126 3.792 3200 ---- ---- ---- ---- 3.648 -.125 3.773 3225 ---- ---- ---- ---- 3.631 -.124 3.755 3250 ---- ---- ---- ---- 3.615 -.123 3.738 3275 ---- ---- ---- ---- 3.600 -.121 3.721 3300 ---- ---- ---- ---- 3.585 -.120 3.705 3325 ---- ---- ---- ---- 3.571 -.119 3.690 3350 ---- ---- ---- ---- 3.557 -.119 3.676 3375 ---- ---- ---- ---- 3.544 -.117 3.661 3400 ---- ---- ---- ---- 3.531 -.117 3.648 3425 ---- ---- ---- ---- 3.520 -.115 3.635 3450 ---- ---- ---- ---- 3.508 -.115 3.623 3475 ---- ---- ---- ---- 3.497 -.114 3.611 3500 ---- ---- ---- ---- 3.487 -.112 3.599 3525 ---- ---- ---- ---- 3.477 -.112 3.589 3550 ---- ---- ---- ---- 3.468 -.110 3.578 3575 ---- ---- ---- ---- 3.459 -.109 3.568 3600 ---- ---- ---- ---- 3.450 -.109 3.559 3625 ---- ---- ---- ---- 3.442 -.108 3.550 3650 ---- ---- ---- ---- 3.435 -.107 3.542 3675 ---- ---- ---- ---- 3.427 -.106 3.533 3700 ---- ---- ---- ---- 3.421 -.105 3.526 3725 ---- ---- ---- ---- 3.414 -.105 3.519 3750 ---- ---- ---- ---- 3.408 -.104 3.512 3775 ---- ---- ---- ---- 3.403 -.103 3.506 3800 ---- ---- ---- ---- 3.398 -.102 3.500 3825 ---- ---- ---- ---- 3.393 -.101 3.494 3850 ---- ---- ---- ---- 3.389 -.100 3.489 3875 ---- ---- ---- ---- 3.384 -.100 3.484 3900 ---- ---- ---- ---- 3.381 -.098 3.479 3925 ---- ---- ---- ---- 3.377 -.098 3.475 3950 ---- ---- ---- ---- 3.374 -.097 3.471 3975 ---- ---- ---- ---- 3.372 -.096 3.468 4000 ---- ---- ---- ---- 3.369 -.096 3.465 4025 ---- ---- ---- ---- 3.367 -.095 3.462 4050 ---- ---- ---- ---- 3.366 -.093 3.459 4075 ---- ---- ---- ---- 3.364 -.093 3.457 4100 ---- ---- ---- ---- 3.363 -.092 3.455 4125 ---- ---- ---- ---- 3.362 -.092 3.454 925 ---- ---- ---- ---- 13.913 -.181 14.094 950 ---- ---- ---- ---- 13.663 -.181 13.844 975 ---- ---- ---- ---- 13.413 -.181 13.594 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 13.275 -.181 13.456 1025 ---- ---- ---- ---- 13.027 -.179 13.206 1050 ---- ---- ---- ---- 12.785 -.172 12.957 1075 ---- ---- ---- ---- 12.549 -.164 12.713 1100 ---- ---- ---- ---- 12.318 -.158 12.476 1125 ---- ---- ---- ---- 12.092 -.152 12.244 1150 ---- ---- ---- ---- 11.871 -.147 12.018 1175 ---- ---- ---- ---- 11.655 -.143 11.798 1200 ---- ---- ---- ---- 11.443 -.139 11.582 1225 ---- ---- ---- ---- 11.235 -.136 11.371 1250 ---- ---- ---- ---- 11.032 -.133 11.165 1275 ---- ---- ---- ---- 10.833 -.130 10.963 1300 ---- ---- ---- ---- 10.638 -.127 10.765 1325 ---- ---- ---- ---- 10.446 -.126 10.572 1350 ---- ---- ---- ---- 10.258 -.124 10.382 1375 ---- ---- ---- ---- 10.074 -.123 10.197 1400 ---- ---- ---- ---- 9.893 -.122 10.015 1425 ---- ---- ---- ---- 9.715 -.122 9.837 1450 ---- ---- ---- ---- 9.541 -.121 9.662 1475 ---- ---- ---- ---- 9.370 -.121 9.491 1500 ---- ---- ---- ---- 9.202 -.122 9.324 1525 ---- ---- ---- ---- 9.037 -.122 9.159 1550 ---- ---- ---- ---- 8.875 -.123 8.998 1575 ---- ---- ---- ---- 8.716 -.124 8.840 1600 ---- ---- ---- ---- 8.560 -.125 8.685 1625 ---- ---- ---- ---- 8.406 -.127 8.533 1650 ---- ---- ---- ---- 8.256 -.128 8.384 1675 ---- ---- ---- ---- 8.108 -.130 8.238 1700 ---- ---- ---- ---- 7.962 -.132 8.094 1725 ---- ---- ---- ---- 7.820 -.134 7.954 1750 ---- ---- ---- ---- 7.679 -.137 7.816 1775 ---- ---- ---- ---- 7.542 -.139 7.681 1800 ---- ---- ---- ---- 7.407 -.141 7.548 1825 ---- ---- ---- ---- 7.274 -.145 7.419 1850 ---- ---- ---- ---- 7.145 -.147 7.292 1875 ---- ---- ---- ---- 7.018 -.150 7.168 1900 ---- ---- ---- ---- 6.894 -.152 7.046 1925 ---- ---- ---- ---- 6.772 -.156 6.928 1950 ---- ---- ---- ---- 6.654 -.158 6.812 1975 ---- ---- ---- ---- 6.539 -.160 6.699 2000 ---- ---- ---- ---- 6.426 -.163 6.589 2025 ---- ---- ---- ---- 6.317 -.165 6.482 2050 ---- ---- ---- ---- 6.211 -.167 6.378 2075 ---- ---- ---- ---- 6.108 -.170 6.278 2100 ---- ---- ---- ---- 6.008 -.172 6.180 2125 ---- ---- ---- ---- 5.911 -.174 6.085 2150 ---- ---- ---- ---- 5.818 -.175 5.993 2175 ---- ---- ---- ---- 5.728 -.177 5.905 2200 ---- ---- ---- ---- 5.642 -.177 5.819 2225 ---- ---- ---- ---- 5.559 -.178 5.737 2250 ---- ---- ---- ---- 5.480 -.178 5.658 2275 ---- ---- ---- ---- 5.403 -.179 5.582 2300 ---- ---- ---- ---- 5.330 -.179 5.509 2325 ---- ---- ---- ---- 5.260 -.178 5.438 2350 ---- ---- ---- ---- 5.193 -.178 5.371 2375 ---- ---- ---- ---- 5.129 -.178 5.307 2400 ---- ---- ---- ---- 5.068 -.177 5.245 2425 ---- ---- ---- ---- 5.010 -.176 5.186 2450 ---- ---- ---- ---- 4.955 -.175 5.130 2475 ---- ---- ---- ---- 4.902 -.174 5.076 2500 ---- ---- ---- ---- 4.853 -.173 5.026 2525 ---- ---- ---- ---- 4.805 -.172 4.977 2550 ---- ---- ---- ---- 4.761 -.171 4.932 2575 ---- ---- ---- ---- 4.718 -.170 4.888 2600 ---- ---- ---- ---- 4.679 -.169 4.848 2625 ---- ---- ---- ---- 4.641 -.168 4.809 2650 ---- ---- ---- ---- 4.605 -.167 4.772 2675 ---- ---- ---- ---- 4.572 -.166 4.738 2700 ---- ---- ---- ---- 4.540 -.165 4.705 2725 ---- ---- ---- ---- 4.510 -.164 4.674 2750 ---- ---- ---- ---- 4.481 -.164 4.645 2775 ---- ---- ---- ---- 4.454 -.163 4.617 2800 ---- ---- ---- ---- 4.429 -.162 4.591 2825 ---- ---- ---- ---- 4.405 -.161 4.566 2850 ---- ---- ---- ---- 4.382 -.160 4.542 2875 ---- ---- ---- ---- 4.360 -.160 4.520 2900 ---- ---- ---- ---- 4.339 -.159 4.498 2925 ---- ---- ---- ---- 4.319 -.159 4.478 2950 ---- ---- ---- ---- 4.299 -.159 4.458 2975 ---- ---- ---- ---- 4.281 -.158 4.439 3000 ---- ---- ---- ---- 4.262 -.159 4.421 3025 ---- ---- ---- ---- 4.245 -.159 4.404 3050 ---- ---- ---- ---- 4.227 -.159 4.386 3075 ---- ---- ---- ---- 4.210 -.159 4.369 3100 ---- ---- ---- ---- 4.193 -.160 4.353 3125 ---- ---- ---- ---- 4.176 -.160 4.336 3150 ---- ---- ---- ---- 4.159 -.161 4.320 3175 ---- ---- ---- ---- 4.142 -.162 4.304 3200 ---- ---- ---- ---- 4.125 -.163 4.288 3225 ---- ---- ---- ---- 4.108 -.164 4.272 3250 ---- ---- ---- ---- 4.091 -.165 4.256 3275 ---- ---- ---- ---- 4.074 -.166 4.240 3300 ---- ---- ---- ---- 4.057 -.168 4.225 3325 ---- ---- ---- ---- 4.041 -.168 4.209 3350 ---- ---- ---- ---- 4.024 -.170 4.194 3375 ---- ---- ---- ---- 4.008 -.172 4.180 3400 ---- ---- ---- ---- 3.992 -.173 4.165 3425 ---- ---- ---- ---- 3.976 -.175 4.151 3450 ---- ---- ---- ---- 3.960 -.177 4.137 3475 ---- ---- ---- ---- 3.945 -.178 4.123 3500 ---- ---- ---- ---- 3.930 -.180 4.110 3525 ---- ---- ---- ---- 3.915 -.182 4.097 3550 ---- ---- ---- ---- 3.901 -.184 4.085 3575 ---- ---- ---- ---- 3.888 -.185 4.073 3600 ---- ---- ---- ---- 3.874 -.188 4.062 3625 ---- ---- ---- ---- 3.862 -.189 4.051 3650 ---- ---- ---- ---- 3.849 -.191 4.040 3675 ---- ---- ---- ---- 3.837 -.193 4.030 3700 ---- ---- ---- ---- 3.826 -.195 4.021 3725 ---- ---- ---- ---- 3.815 -.196 4.011 3750 ---- ---- ---- ---- 3.804 -.199 4.003 3775 ---- ---- ---- ---- 3.794 -.200 3.994 3800 ---- ---- ---- ---- 3.784 -.202 3.986 3825 ---- ---- ---- ---- 3.774 -.205 3.979 3850 ---- ---- ---- ---- 3.765 -.206 3.971 3875 ---- ---- ---- ---- 3.757 -.208 3.965 3900 ---- ---- ---- ---- 3.748 -.210 3.958 3925 ---- ---- ---- ---- 3.740 -.212 3.952 3950 ---- ---- ---- ---- 3.733 -.213 3.946 3975 ---- ---- ---- ---- 3.725 -.216 3.941 4000 ---- ---- ---- ---- 3.718 -.218 3.936 4025 ---- ---- ---- ---- 3.712 -.219 3.931 4050 ---- ---- ---- ---- 3.705 -.221 3.926 4075 ---- ---- ---- ---- 3.699 -.223 3.922 4100 ---- ---- ---- ---- 3.693 -.225 3.918 4125 ---- ---- ---- ---- 3.688 -.227 3.915 925 ---- ---- ---- ---- 14.025 -.181 14.206 950 ---- ---- ---- ---- 13.775 -.181 13.956 975 ---- ---- ---- ---- 13.525 -.181 13.706 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 13.817 -.180 13.997 1050 ---- ---- ---- ---- 13.575 -.174 13.749 1075 ---- ---- ---- ---- 13.339 -.169 13.508 1100 ---- ---- ---- ---- 13.108 -.165 13.273 1125 ---- ---- ---- ---- 12.882 -.162 13.044 1150 ---- ---- ---- ---- 12.662 -.158 12.820 1175 ---- ---- ---- ---- 12.447 -.155 12.602 1200 ---- ---- ---- ---- 12.236 -.153 12.389 1225 ---- ---- ---- ---- 12.030 -.151 12.181 1250 ---- ---- ---- ---- 11.829 -.148 11.977 1275 ---- ---- ---- ---- 11.631 -.147 11.778 1300 ---- ---- ---- ---- 11.437 -.146 11.583 1325 ---- ---- ---- ---- 11.248 -.145 11.393 1350 ---- ---- ---- ---- 11.062 -.144 11.206 1375 ---- ---- ---- ---- 10.879 -.145 11.024 1400 ---- ---- ---- ---- 10.701 -.144 10.845 1425 ---- ---- ---- ---- 10.525 -.144 10.669 1450 ---- ---- ---- ---- 10.353 -.145 10.498 1475 ---- ---- ---- ---- 10.184 -.145 10.329 1500 ---- ---- ---- ---- 10.018 -.146 10.164 1525 ---- ---- ---- ---- 9.855 -.147 10.002 1550 ---- ---- ---- ---- 9.695 -.149 9.844 1575 ---- ---- ---- ---- 9.539 -.149 9.688 1600 ---- ---- ---- ---- 9.384 -.152 9.536 1625 ---- ---- ---- ---- 9.233 -.153 9.386 1650 ---- ---- ---- ---- 9.084 -.155 9.239 1675 ---- ---- ---- ---- 8.938 -.157 9.095 1700 ---- ---- ---- ---- 8.795 -.159 8.954 1725 ---- ---- ---- ---- 8.654 -.161 8.815 1750 ---- ---- ---- ---- 8.515 -.164 8.679 1775 ---- ---- ---- ---- 8.379 -.166 8.545 1800 ---- ---- ---- ---- 8.245 -.169 8.414 1825 ---- ---- ---- ---- 8.114 -.171 8.285 1850 ---- ---- ---- ---- 7.985 -.174 8.159 1875 ---- ---- ---- ---- 7.858 -.178 8.036 1900 ---- ---- ---- ---- 7.735 -.179 7.914 1925 ---- ---- ---- ---- 7.613 -.183 7.796 1950 ---- ---- ---- ---- 7.495 -.185 7.680 1975 ---- ---- ---- ---- 7.379 -.188 7.567 2000 ---- ---- ---- ---- 7.265 -.191 7.456 2025 ---- ---- ---- ---- 7.155 -.194 7.349 2050 ---- ---- ---- ---- 7.048 -.196 7.244 2075 ---- ---- ---- ---- 6.944 -.198 7.142 2100 ---- ---- ---- ---- 6.842 -.201 7.043 2125 ---- ---- ---- ---- 6.744 -.203 6.947 2150 ---- ---- ---- ---- 6.650 -.204 6.854 2175 ---- ---- ---- ---- 6.559 -.205 6.764 2200 ---- ---- ---- ---- 6.471 -.207 6.678 2225 ---- ---- ---- ---- 6.387 -.207 6.594 2250 ---- ---- ---- ---- 6.306 -.209 6.515 2275 ---- ---- ---- ---- 6.229 -.209 6.438 2300 ---- ---- ---- ---- 6.156 -.208 6.364 2325 ---- ---- ---- ---- 6.085 -.209 6.294 2350 ---- ---- ---- ---- 6.018 -.208 6.226 2375 ---- ---- ---- ---- 5.954 -.208 6.162 2400 ---- ---- ---- ---- 5.893 -.207 6.100 2425 ---- ---- ---- ---- 5.835 -.206 6.041 2450 ---- ---- ---- ---- 5.780 -.204 5.984 2475 ---- ---- ---- ---- 5.727 -.203 5.930 2500 ---- ---- ---- ---- 5.676 -.202 5.878 2525 ---- ---- ---- ---- 5.628 -.200 5.828 2550 ---- ---- ---- ---- 5.582 -.199 5.781 2575 ---- ---- ---- ---- 5.537 -.198 5.735 2600 ---- ---- ---- ---- 5.495 -.196 5.691 2625 ---- ---- ---- ---- 5.454 -.195 5.649 2650 ---- ---- ---- ---- 5.415 -.194 5.609 2675 ---- ---- ---- ---- 5.377 -.193 5.570 2700 ---- ---- ---- ---- 5.341 -.192 5.533 2725 ---- ---- ---- ---- 5.307 -.191 5.498 2750 ---- ---- ---- ---- 5.274 -.190 5.464 2775 ---- ---- ---- ---- 5.242 -.189 5.431 2800 ---- ---- ---- ---- 5.212 -.188 5.400 2825 ---- ---- ---- ---- 5.182 -.188 5.370 2850 ---- ---- ---- ---- 5.155 -.187 5.342 2875 ---- ---- ---- ---- 5.128 -.186 5.314 2900 ---- ---- ---- ---- 5.103 -.185 5.288 2925 ---- ---- ---- ---- 5.078 -.186 5.264 2950 ---- ---- ---- ---- 5.055 -.185 5.240 2975 ---- ---- ---- ---- 5.033 -.184 5.217 3000 ---- ---- ---- ---- 5.012 -.184 5.196 3025 ---- ---- ---- ---- 4.992 -.183 5.175 3050 ---- ---- ---- ---- 4.972 -.183 5.155 3075 ---- ---- ---- ---- 4.954 -.183 5.137 3100 ---- ---- ---- ---- 4.936 -.183 5.119 3125 ---- ---- ---- ---- 4.920 -.182 5.102 3150 ---- ---- ---- ---- 4.904 -.182 5.086 3175 ---- ---- ---- ---- 4.889 -.182 5.071 3200 ---- ---- ---- ---- 4.875 -.181 5.056 3225 ---- ---- ---- ---- 4.861 -.181 5.042 3250 ---- ---- ---- ---- 4.848 -.181 5.029 3275 ---- ---- ---- ---- 4.836 -.180 5.016 3300 ---- ---- ---- ---- 4.824 -.181 5.005 3325 ---- ---- ---- ---- 4.813 -.180 4.993 3350 ---- ---- ---- ---- 4.803 -.180 4.983 3375 ---- ---- ---- ---- 4.793 -.180 4.973 3400 ---- ---- ---- ---- 4.784 -.179 4.963 3425 ---- ---- ---- ---- 4.775 -.180 4.955 3450 ---- ---- ---- ---- 4.767 -.179 4.946 3475 ---- ---- ---- ---- 4.759 -.180 4.939 3500 ---- ---- ---- ---- 4.752 -.179 4.931 3525 ---- ---- ---- ---- 4.746 -.179 4.925 3550 ---- ---- ---- ---- 4.740 -.179 4.919 3575 ---- ---- ---- ---- 4.734 -.179 4.913 3600 ---- ---- ---- ---- 4.729 -.179 4.908 3625 ---- ---- ---- ---- 4.725 -.178 4.903 3650 ---- ---- ---- ---- 4.721 -.178 4.899 3675 ---- ---- ---- ---- 4.717 -.178 4.895 3700 ---- ---- ---- ---- 4.714 -.178 4.892 3725 ---- ---- ---- ---- 4.712 -.177 4.889 3750 ---- ---- ---- ---- 4.709 -.178 4.887 3775 ---- ---- ---- ---- 4.707 -.178 4.885 3800 ---- ---- ---- ---- 4.706 -.177 4.883 3825 ---- ---- ---- ---- 4.705 -.177 4.882 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 13.933 -.168 14.101 1050 ---- ---- ---- ---- 13.700 -.160 13.860 1075 ---- ---- ---- ---- 13.472 -.153 13.625 1100 ---- ---- ---- ---- 13.250 -.146 13.396 1125 ---- ---- ---- ---- 13.033 -.140 13.173 1150 ---- ---- ---- ---- 12.821 -.135 12.956 1175 ---- ---- ---- ---- 12.614 -.130 12.744 1200 ---- ---- ---- ---- 12.411 -.125 12.536 1225 ---- ---- ---- ---- 12.212 -.122 12.334 1250 ---- ---- ---- ---- 12.017 -.119 12.136 1275 ---- ---- ---- ---- 11.827 -.115 11.942 1300 ---- ---- ---- ---- 11.640 -.113 11.753 1325 ---- ---- ---- ---- 11.457 -.111 11.568 1350 ---- ---- ---- ---- 11.277 -.109 11.386 1375 ---- ---- ---- ---- 11.101 -.108 11.209 1400 ---- ---- ---- ---- 10.928 -.106 11.034 1425 ---- ---- ---- ---- 10.758 -.106 10.864 1450 ---- ---- ---- ---- 10.591 -.106 10.697 1475 ---- ---- ---- ---- 10.428 -.105 10.533 1500 ---- ---- ---- ---- 10.267 -.106 10.373 1525 ---- ---- ---- ---- 10.109 -.106 10.215 1550 ---- ---- ---- ---- 9.954 -.107 10.061 1575 ---- ---- ---- ---- 9.802 -.107 9.909 1600 ---- ---- ---- ---- 9.652 -.109 9.761 1625 ---- ---- ---- ---- 9.505 -.110 9.615 1650 ---- ---- ---- ---- 9.361 -.111 9.472 1675 ---- ---- ---- ---- 9.219 -.112 9.331 1700 ---- ---- ---- ---- 9.079 -.114 9.193 1725 ---- ---- ---- ---- 8.942 -.116 9.058 1750 ---- ---- ---- ---- 8.807 -.118 8.925 1775 ---- ---- ---- ---- 8.674 -.121 8.795 1800 ---- ---- ---- ---- 8.544 -.123 8.667 1825 ---- ---- ---- ---- 8.415 -.126 8.541 1850 ---- ---- ---- ---- 8.289 -.129 8.418 1875 ---- ---- ---- ---- 8.165 -.132 8.297 1900 ---- ---- ---- ---- 8.043 -.135 8.178 1925 ---- ---- ---- ---- 7.924 -.138 8.062 1950 ---- ---- ---- ---- 7.808 -.140 7.948 1975 ---- ---- ---- ---- 7.693 -.144 7.837 2000 ---- ---- ---- ---- 7.582 -.146 7.728 2025 ---- ---- ---- ---- 7.473 -.149 7.622 2050 ---- ---- ---- ---- 7.367 -.152 7.519 2075 ---- ---- ---- ---- 7.264 -.154 7.418 2100 ---- ---- ---- ---- 7.163 -.157 7.320 2125 ---- ---- ---- ---- 7.066 -.160 7.226 2150 ---- ---- ---- ---- 6.972 -.162 7.134 2175 ---- ---- ---- ---- 6.882 -.163 7.045 2200 ---- ---- ---- ---- 6.795 -.164 6.959 2225 ---- ---- ---- ---- 6.711 -.166 6.877 2250 ---- ---- ---- ---- 6.631 -.167 6.798 2275 ---- ---- ---- ---- 6.555 -.167 6.722 2300 ---- ---- ---- ---- 6.482 -.167 6.649 2325 ---- ---- ---- ---- 6.412 -.168 6.580 2350 ---- ---- ---- ---- 6.346 -.167 6.513 2375 ---- ---- ---- ---- 6.283 -.167 6.450 2400 ---- ---- ---- ---- 6.224 -.165 6.389 2425 ---- ---- ---- ---- 6.167 -.164 6.331 2450 ---- ---- ---- ---- 6.112 -.163 6.275 2475 ---- ---- ---- ---- 6.061 -.161 6.222 2500 ---- ---- ---- ---- 6.011 -.161 6.172 2525 ---- ---- ---- ---- 5.964 -.159 6.123 2550 ---- ---- ---- ---- 5.919 -.157 6.076 2575 ---- ---- ---- ---- 5.876 -.156 6.032 2600 ---- ---- ---- ---- 5.834 -.155 5.989 2625 ---- ---- ---- ---- 5.794 -.154 5.948 2650 ---- ---- ---- ---- 5.756 -.152 5.908 2675 ---- ---- ---- ---- 5.719 -.151 5.870 2700 ---- ---- ---- ---- 5.683 -.150 5.833 2725 ---- ---- ---- ---- 5.648 -.149 5.797 2750 ---- ---- ---- ---- 5.615 -.148 5.763 2775 ---- ---- ---- ---- 5.583 -.147 5.730 2800 ---- ---- ---- ---- 5.552 -.147 5.699 2825 ---- ---- ---- ---- 5.522 -.146 5.668 2850 ---- ---- ---- ---- 5.493 -.146 5.639 2875 ---- ---- ---- ---- 5.465 -.146 5.611 2900 ---- ---- ---- ---- 5.438 -.146 5.584 2925 ---- ---- ---- ---- 5.413 -.146 5.559 2950 ---- ---- ---- ---- 5.388 -.146 5.534 2975 ---- ---- ---- ---- 5.364 -.146 5.510 3000 ---- ---- ---- ---- 5.341 -.146 5.487 3025 ---- ---- ---- ---- 5.319 -.146 5.465 3050 ---- ---- ---- ---- 5.298 -.147 5.445 3075 ---- ---- ---- ---- 5.278 -.147 5.425 3100 ---- ---- ---- ---- 5.258 -.147 5.405 3125 ---- ---- ---- ---- 5.240 -.147 5.387 3150 ---- ---- ---- ---- 5.222 -.147 5.369 3175 ---- ---- ---- ---- 5.204 -.149 5.353 3200 ---- ---- ---- ---- 5.188 -.148 5.336 3225 ---- ---- ---- ---- 5.172 -.149 5.321 3250 ---- ---- ---- ---- 5.157 -.149 5.306 3275 ---- ---- ---- ---- 5.142 -.150 5.292 3300 ---- ---- ---- ---- 5.129 -.150 5.279 3325 ---- ---- ---- ---- 5.115 -.151 5.266 3350 ---- ---- ---- ---- 5.103 -.151 5.254 3375 ---- ---- ---- ---- 5.091 -.152 5.243 3400 ---- ---- ---- ---- 5.079 -.153 5.232 3425 ---- ---- ---- ---- 5.069 -.152 5.221 3450 ---- ---- ---- ---- 5.058 -.153 5.211 3475 ---- ---- ---- ---- 5.048 -.154 5.202 3500 ---- ---- ---- ---- 5.039 -.154 5.193 3525 ---- ---- ---- ---- 5.031 -.154 5.185 3550 ---- ---- ---- ---- 5.022 -.156 5.178 3575 ---- ---- ---- ---- 5.015 -.155 5.170 3600 ---- ---- ---- ---- 5.007 -.157 5.164 3625 ---- ---- ---- ---- 5.001 -.156 5.157 3650 ---- ---- ---- ---- 4.994 -.158 5.152 3675 ---- ---- ---- ---- 4.989 -.157 5.146 3700 ---- ---- ---- ---- 4.983 -.159 5.142 3725 ---- ---- ---- ---- 4.978 -.159 5.137 3750 ---- ---- ---- ---- 4.974 -.159 5.133 3775 ---- ---- ---- ---- 4.970 -.160 5.130 3800 ---- ---- ---- ---- 4.966 -.161 5.127 3825 ---- ---- ---- ---- 4.963 -.161 5.124 3850 ---- ---- ---- ---- 4.960 -.161 5.121 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 14.051 -.163 14.214 1050 ---- ---- ---- ---- 13.822 -.156 13.978 1075 ---- ---- ---- ---- 13.599 -.149 13.748 1100 ---- ---- ---- ---- 13.382 -.142 13.524 1125 ---- ---- ---- ---- 13.170 -.137 13.307 1150 ---- ---- ---- ---- 12.963 -.132 13.095 1175 ---- ---- ---- ---- 12.761 -.127 12.888 1200 ---- ---- ---- ---- 12.564 -.123 12.687 1225 ---- ---- ---- ---- 12.371 -.120 12.491 1250 ---- ---- ---- ---- 12.182 -.117 12.299 1275 ---- ---- ---- ---- 11.998 -.113 12.111 1300 ---- ---- ---- ---- 11.817 -.111 11.928 1325 ---- ---- ---- ---- 11.640 -.109 11.749 1350 ---- ---- ---- ---- 11.466 -.108 11.574 1375 ---- ---- ---- ---- 11.297 -.106 11.403 1400 ---- ---- ---- ---- 11.130 -.105 11.235 1425 ---- ---- ---- ---- 10.967 -.105 11.072 1450 ---- ---- ---- ---- 10.807 -.104 10.911 1475 ---- ---- ---- ---- 10.650 -.104 10.754 1500 ---- ---- ---- ---- 10.496 -.104 10.600 1525 ---- ---- ---- ---- 10.345 -.104 10.449 1550 ---- ---- ---- ---- 10.196 -.105 10.301 1575 ---- ---- ---- ---- 10.051 -.105 10.156 1600 ---- ---- ---- ---- 9.908 -.106 10.014 1625 ---- ---- ---- ---- 9.768 -.107 9.875 1650 ---- ---- ---- ---- 9.630 -.109 9.739 1675 ---- ---- ---- ---- 9.495 -.110 9.605 1700 ---- ---- ---- ---- 9.362 -.112 9.474 1725 ---- ---- ---- ---- 9.231 -.114 9.345 1750 ---- ---- ---- ---- 9.103 -.116 9.219 1775 ---- ---- ---- ---- 8.977 -.118 9.095 1800 ---- ---- ---- ---- 8.853 -.120 8.973 1825 ---- ---- ---- ---- 8.731 -.122 8.853 1850 ---- ---- ---- ---- 8.611 -.125 8.736 1875 ---- ---- ---- ---- 8.494 -.128 8.622 1900 ---- ---- ---- ---- 8.379 -.130 8.509 1925 ---- ---- ---- ---- 8.266 -.133 8.399 1950 ---- ---- ---- ---- 8.155 -.136 8.291 1975 ---- ---- ---- ---- 8.047 -.139 8.186 2000 ---- ---- ---- ---- 7.942 -.141 8.083 2025 ---- ---- ---- ---- 7.839 -.144 7.983 2050 ---- ---- ---- ---- 7.739 -.146 7.885 2075 ---- ---- ---- ---- 7.641 -.149 7.790 2100 ---- ---- ---- ---- 7.547 -.151 7.698 2125 ---- ---- ---- ---- 7.455 -.154 7.609 2150 ---- ---- ---- ---- 7.366 -.156 7.522 2175 ---- ---- ---- ---- 7.281 -.158 7.439 2200 ---- ---- ---- ---- 7.199 -.159 7.358 2225 ---- ---- ---- ---- 7.120 -.161 7.281 2250 ---- ---- ---- ---- 7.044 -.163 7.207 2275 ---- ---- ---- ---- 6.972 -.164 7.136 2300 ---- ---- ---- ---- 6.904 -.164 7.068 2325 ---- ---- ---- ---- 6.838 -.165 7.003 2350 ---- ---- ---- ---- 6.776 -.165 6.941 2375 ---- ---- ---- ---- 6.718 -.164 6.882 2400 ---- ---- ---- ---- 6.662 -.164 6.826 2425 ---- ---- ---- ---- 6.608 -.165 6.773 2450 ---- ---- ---- ---- 6.558 -.164 6.722 2475 ---- ---- ---- ---- 6.510 -.164 6.674 2500 ---- ---- ---- ---- 6.465 -.163 6.628 2525 ---- ---- ---- ---- 6.422 -.162 6.584 2550 ---- ---- ---- ---- 6.382 -.161 6.543 2575 ---- ---- ---- ---- 6.343 -.161 6.504 2600 ---- ---- ---- ---- 6.307 -.160 6.467 2625 ---- ---- ---- ---- 6.272 -.160 6.432 2650 ---- ---- ---- ---- 6.240 -.159 6.399 2675 ---- ---- ---- ---- 6.209 -.158 6.367 2700 ---- ---- ---- ---- 6.179 -.159 6.338 2725 ---- ---- ---- ---- 6.151 -.159 6.310 2750 ---- ---- ---- ---- 6.125 -.158 6.283 2775 ---- ---- ---- ---- 6.100 -.159 6.259 2800 ---- ---- ---- ---- 6.077 -.158 6.235 2825 ---- ---- ---- ---- 6.055 -.158 6.213 2850 ---- ---- ---- ---- 6.034 -.159 6.193 2875 ---- ---- ---- ---- 6.015 -.159 6.174 2900 ---- ---- ---- ---- 5.997 -.159 6.156 2925 ---- ---- ---- ---- 5.980 -.160 6.140 2950 ---- ---- ---- ---- 5.964 -.160 6.124 2975 ---- ---- ---- ---- 5.949 -.161 6.110 3000 ---- ---- ---- ---- 5.936 -.161 6.097 3025 ---- ---- ---- ---- 5.923 -.162 6.085 3050 ---- ---- ---- ---- 5.912 -.163 6.075 3075 ---- ---- ---- ---- 5.901 -.164 6.065 3100 ---- ---- ---- ---- 5.891 -.165 6.056 3125 ---- ---- ---- ---- 5.883 -.164 6.047 3150 ---- ---- ---- ---- 5.874 -.166 6.040 3175 ---- ---- ---- ---- 5.867 -.167 6.034 3200 ---- ---- ---- ---- 5.861 -.167 6.028 3225 ---- ---- ---- ---- 5.855 -.168 6.023 3250 ---- ---- ---- ---- 5.850 -.169 6.019 3275 ---- ---- ---- ---- 5.845 -.170 6.015 3300 ---- ---- ---- ---- 5.841 -.171 6.012 3325 ---- ---- ---- ---- 5.838 -.171 6.009 3350 ---- ---- ---- ---- 5.835 -.173 6.008 3375 ---- ---- ---- ---- 5.833 -.173 6.006 3400 ---- ---- ---- ---- 5.831 ---- ---- 3425 ---- ---- ---- ---- 5.830 ---- ---- 3450 ---- ---- ---- ---- 5.830 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4728 13413 108322 SO DEC22 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 14 10000 ---- 78.667B ---- 78.621B 78.673 +.175 78.498 1025 ---- ---- ---- ---- .001 UNCH .001 5 1050 ---- ---- ---- ---- .001 UNCH .001 14 1075 ---- ---- ---- ---- .001 UNCH .001 14 1100 ---- ---- ---- ---- .001 UNCH .001 15 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 8 1175 ---- ---- ---- ---- .001 UNCH .001 8 1200 ---- ---- ---- ---- .001 UNCH .001 640 1225 ---- ---- ---- ---- .001 UNCH .001 11 1250 ---- ---- ---- ---- .001 UNCH .001 9 1275 ---- ---- ---- ---- .001 UNCH .001 5 1300 ---- ---- ---- ---- .001 UNCH .001 36 1325 ---- ---- ---- ---- .001 UNCH .001 64 1350 ---- ---- .001A .001A .001 -.001 .002 29 1375 ---- ---- .001A .001A .001 -.001 .002 6 1400 ---- ---- .001A .001A .001 -.001 .002 1 424 1425 ---- ---- .001A .001A .002 UNCH .002 4 1450 ---- ---- .001A .001A .002 UNCH .002 255 1475 ---- ---- .002A .002A .002 -.001 .003 33 1500 ---- ---- .002A .002A .002 -.001 .003 28 792 1525 ---- ---- .002A .002A .003 UNCH .003 219 1550 ---- ---- .002A .002A .003 -.001 .004 14 1565 ---- ---- .002A .002A .003 -.001 .004 1 1570 ---- ---- .002A .002A .003 -.001 .004 1575 ---- ---- .002A .002A .003 -.001 .004 26 1580 ---- ---- .003A .003A .003 -.001 .004 9 1585 ---- ---- .003A .003A .003 -.001 .004 1 1590 ---- ---- .003A .003A .004 UNCH .004 5 1595 .003 .003 .003 .003 .004 UNCH 1 .004 5 1600 ---- ---- .003A .003A .004 UNCH .004 42 1296 1605 ---- ---- .003A .003A .004 UNCH .004 2 1610 ---- ---- .003A .003A .004 UNCH .004 1 1615 ---- ---- .003A .003A .004 UNCH .004 5 1620 ---- ---- .003A .003A .004 -.001 .005 1 3 1625 ---- ---- .004A .004A .004 -.001 .005 20 1630 ---- ---- .003A .003A .004 -.001 .005 5 10 1635 ---- ---- .004A .004A .004 -.001 .005 11 1640 ---- ---- .004A .004A .004 -.001 .005 3 1645 ---- ---- .004A .004A .005 UNCH .005 5 1650 ---- ---- .004A .004A .005 UNCH .005 7 501 1655 ---- ---- .004A .004A .005 UNCH .005 5 1660 .004 .004 .004 .004 .005 UNCH 2 .005 5 1665 ---- ---- ---- ---- .005 UNCH .005 10 1670 ---- ---- ---- ---- .005 UNCH .005 3 1675 ---- ---- .005A .005A .005 -.001 .006 20 169 1680 .005 .005 .005 .005 .005 -.001 2 .006 118 1685 ---- ---- .005A .005A .006 UNCH .006 5 1690 ---- ---- .005A .005A .006 UNCH .006 13 1695 ---- ---- ---- ---- .006 UNCH .006 28 1700 ---- ---- ---- ---- .006 UNCH .006 45 2026 1705 ---- ---- ---- ---- .006 UNCH .006 9 1710 ---- ---- ---- ---- .006 UNCH .006 10 1715 ---- ---- ---- ---- .007 UNCH .007 7 1720 ---- ---- ---- ---- .007 UNCH .007 2 42 1725 ---- ---- ---- ---- .007 UNCH .007 3 166 1730 ---- ---- ---- ---- .007 UNCH .007 11 1735 ---- ---- ---- ---- .008 +.001 1 .007 57 1740 ---- ---- ---- ---- .008 UNCH .008 1 104 1745 ---- ---- ---- ---- .008 UNCH .008 56 1750 ---- ---- ---- ---- .009 +.001 .008 453 1755 ---- ---- ---- ---- .009 +.001 .008 2 214 1760 ---- ---- ---- ---- .010 +.001 1 .009 1 23 1765 ---- ---- ---- ---- .010 +.001 .009 8 1770 ---- ---- ---- ---- .011 +.002 .009 63 1775 ---- ---- ---- ---- .011 +.001 .010 1 160 1780 ---- ---- ---- ---- .012 +.002 .010 1 68 1785 ---- ---- ---- ---- .012 +.001 .011 11 1790 ---- .012B ---- .012B .013 +.002 .011 2 83 1795 ---- ---- ---- ---- .014 +.002 .012 9 1800 .016 .016 .016 .016 .014 +.002 12 .012 58 3237 1805 ---- .014B ---- .014B .015 +.002 .013 1 62 1810 .016 .016 .016 .016 .016 +.002 2 .014 7 119 1815 ---- .016B ---- .016B .017 +.002 .015 5 8 1820 ---- .017B ---- .017B .018 +.002 .016 57 1825 ---- .018B ---- .018B .019 +.002 .017 11 80 1830 ---- .019B ---- .019B .020 +.002 .018 29 1835 ---- .021B .019A .019A .021 +.001 .020 17 1840 ---- .022B .020A .020A .022 +.001 .021 3 1845 ---- .025B .021A .021A .024 +.002 .022 10 1850 .026 .028 .022A .028 .025 +.001 102 .024 12 319 1855 ---- .027B .023A .023A .026 +.001 .025 1 16 1860 ---- .029B .024A .024A .028 +.001 .027 4 81 1865 ---- .031B .026A .026A .030 +.002 1 .028 27 1870 ---- .033B .027A .027A .031 +.001 .030 8 1875 ---- .035B .029A .029A .033 +.002 .031 167 1880 ---- .038B .030A .030A .035 +.002 .033 43 1885 ---- .041B .032A .032A .037 +.002 .035 7 1890 ---- .043B .032A .032A .039 +.003 .036 6 10 1895 ---- .046B .034A .034A .042 +.004 .038 20 15 1900 .041 .052 .035A .052 .044 +.004 57 .040 67 1719 1905 ---- .053B .037A .037A .047 +.005 .042 91 1910 ---- .057B .039A .039A .050 +.006 .044 5 1915 ---- .061B .041A .041A .053 +.006 .047 4 1920 ---- .065B .043A .065B .056 +.007 1 .049 38 1925 .043 .070B .043 .070B .060 +.008 119 .052 68 244 1930 ---- .075B .048A .075B .063 +.008 .055 1 50 1935 ---- .080B .051A .080B .067 +.008 .059 1 9 1940 ---- .085B .053A .085B .071 +.009 .062 40 1945 ---- .091B .056A .091B .076 +.010 1 .066 1 81 1950 .085 .097B .059A .077A .080 +.010 18 .070 337 939 1955 .105 .105 .063A .105 .085 +.010 1 .075 1 179 1960 ---- .111B .066A .111B .090 +.011 .079 5 37 1965 ---- .118B .070A .118B .095 +.011 .084 2 1970 ---- .125B .073A .125B .101 +.012 1 .089 2 18 1975 ---- .133B .077A .133B .107 +.012 18 .095 87 226 1980 ---- .141B .082A .141B .113 +.012 1 .101 1 82 1985 ---- .151B .086A .151B .120 +.013 .107 28 1990 ---- .161B .093A .161B .127 +.014 .113 66 1995 ---- .171B .098A .171B .134 +.014 .120 1 11 2000 .140 .182B .104A .166A .142 +.015 259 .127 302 1200 20000 ---- 178.608B ---- 178.569B 178.673 +.175 178.498 2005 ---- .193B .109A .193B .150 +.016 .134 2 5 2010 ---- .204B .116A .204B .158 +.016 .142 18 49 2015 ---- .216B .121A .216B .167 +.017 .150 6 2020 .162 .229B .127A .229B .176 +.017 20 .159 48 49 2025 ---- .241B .135A .241B .186 +.018 35 .168 51 102 2030 .182 .254B .143A .254B .197 +.019 1 .178 23 2035 ---- .269B .151A .269B .208 +.020 .188 20 42 2040 .211 .282B .159A .282B .220 +.021 63 .199 6 12 2045 .300 .300 .168A .300 .232 +.022 10 .210 19 12 2050 .230 .320 .178A .316A .246 +.024 48 .222 136 313 2055 ---- .332B .187A .332B .260 +.026 .234 57 2060 ---- .350B .198A .350B .274 +.027 .247 1 13 2065 ---- .369B .209A .369B .290 +.029 .261 1 21 2070 ---- .388B .219A .388B .305 +.030 .275 4 10 2075 .315 .408B .231A .306A .322 +.032 12 .290 91 83 2080 ---- .430B .244A .430B .339 +.034 2 .305 92 91 2085 ---- .450B .258A .450B .357 +.036 1 .321 1 1 2090 ---- .475B .273A .475B .375 +.038 .337 3 19 2095 ---- .498B .286A .498B .394 +.040 .354 4 2100 .410 .522B .302A .482A .415 +.043 240 .372 80 295 2105 ---- .546B .318A .546B .436 +.045 .391 6 6 2110 .500 .574B .336A .574B .458 +.047 2 .411 2 2115 ---- .601B .354A .601B .481 +.050 .431 1 5 2120 .500 .630B .373A .630B .505 +.052 11 .453 6 10 2125 .529 .659B .392A .659B .529 +.054 42 .475 13 54 2130 .566 .688B .413A .688B .555 +.057 3 .498 1 101 2135 .500 .719B .435A .499A .581 +.059 2 .522 3 2140 ---- .750B .455A .750B .608 +.061 16 .547 7 2145 .603 .781B .479A .479A .636 +.064 3 .572 1 5 2150 .635 .813B .500 .813B .664 +.066 15 .598 341 254 2155 ---- .843B .526A .841B .693 +.068 .625 14 2160 .690 .877B .550A .550A .723 +.070 3 .653 7 2165 ---- .911B .575A .910B .754 +.072 .682 14 2170 ---- .947B .603A .946B .785 +.074 .711 4 4 2175 ---- .987B .629A .987B .817 +.076 .741 9 2180 ---- 1.019B .657A 1.018B .850 +.079 .771 3 5 2185 ---- 1.035B .687A 1.025B .883 +.081 .802 3 10 2190 ---- 1.033B .715A 1.033B .917 +.083 .834 3 3 2195 ---- 1.071B .745A 1.051B .952 +.085 .867 2200 ---- 1.176B .775A 1.173B .987 +.087 .900 1 405 2205 ---- 1.149B .807A 1.055B 1.023 +.089 .934 2 2210 ---- 1.188B .839A 1.066B 1.059 +.091 .968 2215 ---- 1.229B .902A 1.098B 1.097 +.094 1.003 4 4 2220 ---- 1.269B .936A 1.114B 1.134 +.095 1.039 3 2225 ---- 1.375B .939A 1.375B 1.173 +.098 1.075 5 112 2230 ---- 1.352B 1.005A 1.005A 1.212 +.101 1.111 1 1 2235 ---- 1.394B 1.041A 1.041A 1.251 +.102 1.149 2240 ---- 1.436B 1.078A 1.078A 1.291 +.105 1.186 2245 ---- 1.478B 1.135A 1.135A 1.331 +.107 1.224 2250 ---- 1.587B 1.119A 1.587B 1.372 +.109 1.263 131 2255 ---- 1.565B 1.252A 1.252A 1.413 +.111 1.302 3 2260 ---- 1.609B 1.290A 1.290A 1.455 +.113 1.342 2265 ---- 1.654B 1.329A 1.329A 1.497 +.115 1.382 3 2270 ---- 1.698B 1.368A 1.368A 1.539 +.117 1.422 2 2275 ---- 1.807B 1.312A 1.312A 1.582 +.119 1.463 1 60 2280 ---- 1.789B 1.446A 1.446A 1.626 +.122 1.504 2 2285 ---- 1.834B 1.486A 1.486A 1.669 +.123 1.546 2290 ---- 1.879B 1.527A 1.527A 1.713 +.125 1.588 2295 ---- 1.925B 1.569A 1.569A 1.757 +.127 1.630 3 2300 1.741 2.033B 1.516A 1.516A 1.802 +.129 2 1.673 1 57 2305 ---- 2.017B 1.652A 1.652A 1.846 +.130 1.716 2310 ---- 2.045B 1.695A 1.695A 1.891 +.131 1.760 2315 ---- ---- ---- 1.699A 1.936 ---- ---- 2320 ---- ---- ---- 1.742A 1.982 ---- ---- 2325 ---- 2.263B 1.728A 1.728A 2.028 +.136 1.892 17 2330 ---- ---- ---- 1.829A 2.073 ---- ---- 2335 ---- ---- ---- 1.873A 2.119 ---- ---- 2340 ---- ---- ---- 1.917A 2.166 ---- ---- 2345 ---- ---- ---- 1.961A 2.212 ---- ---- 2350 2.483 2.499B 1.948A 2.442A 2.259 +.142 1 2.117 56 2375 ---- 2.738B 2.176A 2.176A 2.494 +.148 2.346 34 2400 2.755 2.979B 2.406A 2.406A 2.732 +.153 1 2.579 216 2425 2.908 3.221B 2.640A 3.221B 2.972 +.156 2 2.816 3 21 2450 ---- 3.396B 2.877A 2.877A 3.214 +.159 3.055 28 2475 3.376 3.498B 3.117A 3.345A 3.458 +.162 3 3.296 1 15 2500 3.700 3.750 3.360A 3.360A 3.702 +.164 4 3.538 2 464 2525 ---- 3.854B 3.633A 3.633A 3.948 +.166 3.782 1 30 2550 ---- 4.196B ---- 4.152B 4.194 +.167 4.027 19 2575 ---- 4.431B ---- 4.386B 4.441 +.168 4.273 8 2600 4.550 4.691B 4.550 4.647B 4.688 +.168 1 4.520 21 2625 ---- 4.927B ---- 4.881B 4.936 +.169 4.767 15 2650 ---- 5.188B ---- 5.144B 5.184 +.169 5.015 13 2675 ---- 5.340B ---- 5.340B 5.432 +.169 5.263 14 2700 ---- 5.685B ---- 5.641B 5.681 +.170 5.511 11 2725 ---- 5.838B ---- 5.838B 5.930 +.171 5.759 17 2750 ---- 6.183B ---- 6.139B 6.179 +.171 6.008 17 2775 ---- 6.336B ---- 6.336B 6.428 +.171 6.257 2 2800 ---- 6.682B ---- 6.638B 6.677 +.171 6.506 24 2825 ---- 6.835B ---- 6.835B 6.926 +.171 6.755 4 2850 ---- 7.180B ---- 7.136B 7.176 +.172 7.004 3 2875 ---- 7.333B ---- 7.333B 7.425 +.172 7.253 4 2900 ---- 7.679B ---- 7.635B 7.675 +.172 7.503 1 2925 ---- 7.832B ---- 7.832B 7.925 +.173 7.752 2950 ---- 8.178B ---- 8.133B 8.174 +.172 8.002 2975 ---- 8.332B ---- 8.332B 8.424 +.173 8.251 3000 ---- 8.678B ---- 8.634B 8.674 +.173 8.501 46 3025 ---- 8.831B ---- 8.831B 8.924 +.174 8.750 3050 ---- 9.178B ---- 9.133B 9.173 +.173 9.000 3075 ---- 9.331B ---- 9.331B 9.423 +.174 9.249 3100 ---- 9.677B ---- 9.633B 9.673 +.174 9.499 3125 ---- 9.830B ---- 9.830B 9.923 +.174 9.749 3150 ---- 10.176B ---- 10.132B 10.173 +.174 9.999 3175 ---- 10.330B ---- 10.330B 10.423 +.175 10.248 3200 ---- 10.676B ---- 10.632B 10.673 +.175 10.498 3225 ---- 10.830B ---- 10.830B 10.923 +.175 10.748 3250 ---- 11.176B ---- 11.132B 11.173 +.175 10.998 3275 ---- 11.330B ---- 11.330B 11.423 +.175 11.248 15 3300 ---- 11.676B ---- 11.631B 11.673 +.175 11.498 3325 ---- 11.829B ---- 11.829B 11.923 +.175 11.748 3350 ---- 12.176B ---- 12.131B 12.173 +.175 11.998 3375 ---- 12.329B ---- 12.329B 12.423 +.175 12.248 3400 ---- 12.676B ---- 12.631B 12.673 +.175 12.498 3425 ---- 12.914B ---- 12.867B 12.923 +.175 12.748 3450 ---- 13.176B ---- 13.132B 13.173 +.175 12.998 3475 ---- 13.368B ---- 13.332B 13.423 +.175 13.248 3500 ---- 13.676B ---- 13.631B 13.673 +.175 13.498 3525 ---- 13.829B ---- 13.829B 13.923 +.175 13.748 3550 ---- 14.176B ---- 14.131B 14.173 +.175 13.998 3575 ---- 14.329B ---- 14.329B 14.423 +.175 14.248 3600 ---- 14.675B ---- 14.631B 14.673 +.175 14.498 3625 ---- 14.829B ---- 14.829B 14.923 +.175 14.748 3650 ---- 15.176B ---- 15.132B 15.173 +.175 14.998 3675 ---- 15.329B ---- 15.329B 15.423 +.175 15.248 3700 ---- 15.676B ---- 15.631B 15.673 +.175 15.498 3725 ---- 15.829B ---- 15.829B 15.923 +.175 15.748 3750 ---- 16.175B ---- 16.131B 16.173 +.175 15.998 3775 ---- 16.329B ---- 16.329B 16.423 +.175 16.248 3800 ---- 16.675B ---- 16.631B 16.673 +.175 16.498 3825 ---- 16.829B ---- 16.829B 16.923 +.175 16.748 3850 ---- 17.175B ---- 17.131B 17.173 +.175 16.998 3875 ---- 17.328B ---- 17.328B 17.423 +.175 17.248 3900 ---- 17.675B ---- 17.631B 17.673 +.175 17.498 3925 ---- 17.828B ---- 17.828B 17.923 +.175 17.748 3950 ---- 18.175B ---- 18.131B 18.173 +.175 17.998 3975 ---- 18.328B ---- 18.328B 18.423 +.175 18.248 4000 ---- 18.675B ---- 18.631B 18.673 +.175 18.498 4025 ---- 18.828B ---- 18.828B 18.923 +.175 18.748 4050 ---- 19.175B ---- 19.131B 19.173 +.175 18.998 4100 ---- 19.675B ---- 19.631B 19.673 +.175 19.498 4200 ---- 20.675B ---- 20.631B 20.673 +.175 20.498 4300 ---- 21.675B ---- 21.630B 21.673 +.175 21.498 4400 ---- 22.674B ---- 22.630B 22.673 +.175 22.498 4500 ---- 23.674B ---- 23.630B 23.673 +.175 23.498 4600 ---- 24.674B ---- 24.629B 24.673 +.175 24.498 5000 ---- 28.673B ---- 28.628B 28.673 +.175 28.498 6000 ---- 38.670B ---- 38.626B 38.673 +.175 38.498 7000 ---- 48.669B ---- 48.624B 48.673 +.175 48.498 725 ---- ---- ---- ---- .001 UNCH .001 7 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- 58.668B ---- 58.623B 58.673 +.175 58.498 825 ---- ---- ---- ---- .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 ---- ---- ---- ---- 78.522 +.179 78.343 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 18 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .002 UNCH .002 4 1125 ---- ---- ---- ---- .002 UNCH .002 9 1150 ---- ---- ---- ---- .002 UNCH .002 9 1175 ---- ---- ---- ---- .003 UNCH .003 1200 .004 .004 .004 .004 .003 UNCH 2 .003 6 1225 ---- ---- ---- ---- .004 UNCH .004 1250 ---- ---- ---- ---- .004 UNCH .004 1275 ---- ---- ---- ---- .005 UNCH .005 1300 ---- ---- ---- ---- .006 UNCH .006 40 1325 ---- ---- ---- ---- .006 -.001 .007 3 1350 ---- ---- ---- ---- .007 -.001 .008 14 1375 ---- ---- ---- ---- .009 UNCH .009 11 1400 ---- ---- ---- ---- .010 UNCH .010 40 1425 ---- ---- ---- ---- .011 UNCH .011 15 1450 ---- ---- ---- ---- .013 UNCH .013 6 1475 ---- ---- ---- ---- .015 UNCH .015 25 1500 ---- ---- ---- ---- .018 +.002 .016 76 136 1525 ---- ---- ---- ---- .021 +.002 .019 15 1550 ---- ---- ---- ---- .024 +.003 .021 1 23 1575 ---- .025B ---- .025B .027 +.003 .024 8 1600 ---- .029B ---- .029B .032 +.005 2 .027 1 533 1625 ---- .035B ---- .035B .037 +.006 .031 20 1630 ---- .036B ---- .036B .038 +.006 .032 1 1635 ---- .037B ---- .037B .039 +.007 .032 1640 ---- .038B ---- .038B .040 +.007 .033 1 1645 ---- .039B ---- .039B .041 +.007 .034 1650 ---- .041B ---- .041B .042 +.007 .035 1 24 1655 ---- .042B ---- .042B .044 +.008 .036 3 1660 ---- .044B ---- .044B .045 +.008 1 .037 12 1665 ---- .045B ---- .045B .046 +.008 .038 1670 ---- .047B ---- .047B .048 +.008 .040 1675 ---- .048B ---- .048B .049 +.008 .041 34 1680 ---- .050B ---- .050B .051 +.009 .042 1 1685 ---- .052B ---- .052B .052 +.009 .043 2 1690 ---- .053B ---- .053B .054 +.009 .045 1 1695 ---- .055B ---- .055B .056 +.010 15 .046 29 28 1700 .048 .058B .048 .058B .057 +.009 3 .048 2 190 1705 ---- .059B ---- .059B .059 +.010 .049 8 8 1710 ---- .061B ---- .061B .061 +.010 .051 11 1715 ---- .064B ---- .064B .063 +.010 .053 10 1720 ---- .066B ---- .066B .065 +.010 .055 2 3 1725 .063 .069 .059A .069 .067 +.011 4 .056 1 20 1730 ---- .071B ---- .071B .069 +.011 .058 2 1 1735 ---- .073B ---- .073B .071 +.011 .060 12 1740 ---- .076B ---- .076B .074 +.011 1 .063 1 5 1745 ---- .079B ---- .079B .076 +.011 .065 1750 ---- .083B ---- .083B .078 +.011 2 .067 110 753 1755 .074 .085B .074 .085B .081 +.012 1 .069 1 1760 ---- .088B ---- .088B .084 +.012 .072 3 1765 ---- .091B ---- .091B .087 +.013 .074 1770 ---- .095B .076A .095B .089 +.012 .077 6 1775 .090 .099B .078A .099B .092 +.013 1 .079 3 54 1780 ---- .102B .081A .102B .096 +.014 .082 6 80 1785 ---- .107B .083A .107B .099 +.014 .085 12 1790 ---- .110B .086A .110B .102 +.015 .087 180 1795 ---- .114B .089A .114B .106 +.016 2 .090 24 30 1800 .105 .119B .091A .105A .109 +.016 502 .093 115 601 1805 ---- .123B .094A .123B .113 +.016 .097 20 1810 ---- .127B .097A .127B .117 +.017 .100 1815 ---- .132B .101A .132B .121 +.017 .104 11 1820 ---- .137B .104A .137B .125 +.018 .107 3 1825 .119 .143B .107A .143B .129 +.018 2 .111 22 36 1830 ---- .148B .111A .148B .134 +.019 .115 2 1835 ---- .153B .115A .153B .138 +.018 .120 1 1840 .134 .159B .119A .119A .143 +.019 6 .124 6 7 1845 .142 .165B .122A .165B .148 +.019 5 .129 24 3 1850 .154 .172B .127A .127A .153 +.020 7 .133 22 141 1855 ---- .178B .131A .178B .159 +.021 1 .138 29 20 1860 ---- .184B .135A .184B .164 +.021 .143 15 1865 ---- .191B .140A .191B .170 +.021 .149 1 1870 ---- .198B .145A .198B .176 +.022 1 .154 2 1875 .175 .205B .150A .205B .182 +.022 6 .160 37 38 1880 ---- .213B .155A .213B .188 +.022 .166 24 1885 ---- .221B .160A .221B .195 +.023 .172 46 1890 ---- .229B .166A .229B .202 +.024 .178 3 1895 ---- .237B .172A .237B .209 +.025 .184 20 1900 .217 .246B .178A .246B .216 +.025 20 .191 3 278 1905 ---- .255B .184A .255B .224 +.026 .198 15 1910 ---- .264B .190A .264B .231 +.025 .206 5 1915 ---- .274B .197A .274B .239 +.026 .213 15 1920 ---- .283B .204A .283B .248 +.027 2 .221 1 18 1925 .250 .294B .211A .211A .256 +.027 15 .229 31 79 1930 ---- .305B .218A .305B .265 +.028 .237 6 1935 ---- .315B .226A .315B .274 +.028 .246 1 3 1940 ---- .327B .233A .327B .284 +.029 .255 4 1945 ---- .338B .242A .338B .293 +.029 .264 20 45 1950 .345 .349B .250A .349B .303 +.029 7 .274 88 119 1955 ---- .361B .258A .361B .314 +.031 .283 38 1960 ---- .375B .267A .375B .324 +.030 .294 5 1965 ---- .388B .277A .388B .335 +.031 .304 1 3 1970 .336 .400B .286A .400B .347 +.032 1 .315 40 1975 .340 .414B .296A .414B .359 +.033 7 .326 21 19 1980 ---- .429B .306A .429B .371 +.033 .338 2 6 1985 .372 .442B .316A .442B .384 +.035 2 .349 10 14 1990 .380 .458B .327A .457B .397 +.035 3 .362 8 9 1995 .348 .474B .338A .474B .410 +.036 2 .374 3 2000 .369 .489B .349A .489B .424 +.037 5 .387 286 345 2005 .407 .505B .361A .505B .439 +.039 2 .400 4 2010 ---- .520B .373A .520B .453 +.039 .414 4 2015 ---- .537B .385A .537B .468 +.040 .428 7 2020 ---- .554B .398A .554B .484 +.041 .443 3 5 2025 ---- .572B .411A .572B .499 +.042 .457 13 2030 ---- .590B .425A .590B .516 +.043 .473 6 2035 ---- .610B .439A .610B .532 +.044 .488 3 13 2040 .507 .628B .453A .453A .549 +.045 2 .504 20 11 2045 ---- .649B .468A .649B .567 +.046 .521 5 10 2050 ---- .669B .483A .669B .584 +.046 1 .538 102 115 2055 ---- .689B .499A .689B .603 +.048 .555 2 2060 ---- .711B .515A .710B .621 +.048 .573 6 12 2065 ---- .732B .531A .732B .640 +.049 .591 9 15 2070 ---- .754B .549A .753B .660 +.051 .609 45 95 2075 ---- .776B .567A .776B .680 +.052 .628 2 23 2080 ---- .799B .584A .798B .701 +.054 .647 7 2085 ---- .822B .603A .822B .721 +.054 .667 3 2090 ---- .846B .622A .846B .743 +.056 .687 15 2095 ---- .870B .641A .870B .765 +.057 .708 2 2100 .790 .894B .660A .753A .787 +.058 20 .729 189 144 2105 ---- .919B .680A .919B .810 +.059 .751 89 89 2110 ---- .945B .701A .945B .833 +.060 .773 1 3 2115 ---- .971B .722A .971B .856 +.061 .795 2120 .866 .997B .743A .997B .880 +.062 1 .818 8 6 2125 ---- 1.024B .764A 1.024B .905 +.064 2 .841 6 1 2130 .922 1.053B .787A 1.053B .930 +.065 2 .865 27 29 2135 ---- 1.079B .809A 1.079B .955 +.066 .889 3 3 2140 ---- 1.107B .833A 1.107B .981 +.067 .914 7 2145 ---- 1.136B .856A 1.136B 1.007 +.068 .939 6 6 2150 1.048 1.166 .879A 1.147A 1.034 +.069 38 .965 109 110 2155 ---- 1.194B .904A 1.194B 1.061 +.070 .991 2 2 2160 ---- 1.224B .929A 1.224B 1.089 +.072 1.017 6 6 2165 ---- 1.254B .954A 1.254B 1.117 +.073 1.044 2170 ---- 1.285B .981A 1.285B 1.146 +.075 1.071 7 4 2175 ---- 1.316B 1.007A 1.316B 1.175 +.077 1.098 2 2180 ---- 1.348B 1.034A 1.348B 1.204 +.077 1.127 2185 ---- 1.380B 1.059A 1.380B 1.234 +.079 1.155 2190 ---- 1.412B 1.089A 1.412B 1.264 +.080 1.184 2195 ---- 1.445B 1.116A 1.445B 1.295 +.082 1.213 2200 ---- 1.478B 1.144A 1.478B 1.326 +.083 1.243 14 2205 1.199 1.511B 1.174A 1.174A 1.357 +.084 5 1.273 5 8 2210 ---- 1.541B 1.202A 1.541B 1.389 +.085 1.304 1 3 2215 ---- 1.575B 1.231A 1.575B 1.421 +.086 1.335 3 2220 ---- 1.610B 1.261A 1.609B 1.453 +.087 1.366 2225 ---- 1.648B 1.291A 1.648B 1.486 +.088 1.398 4 16 2230 ---- 1.680B 1.322A 1.680B 1.519 +.089 1.430 1 1 2235 ---- 1.715B 1.354A 1.715B 1.553 +.091 1.462 2 2 2240 ---- 1.751B 1.384A 1.751B 1.586 +.091 1.495 5 5 2245 ---- 1.787B 1.416A 1.787B 1.621 +.093 1.528 2250 ---- 1.826B 1.449A 1.826B 1.655 +.094 1.561 1 5 2255 ---- 1.860B 1.481A 1.860B 1.690 +.095 1.595 2260 ---- 1.897B 1.514A 1.897B 1.725 +.096 1.629 2265 ---- 1.935B 1.547A 1.934B 1.760 +.097 1.663 2 2 2270 1.610 1.963B 1.580A 1.958B 1.796 +.098 4 1.698 2275 ---- 2.013B 1.615A 2.013B 1.832 +.099 1.733 1 2 2280 1.869 1.990B 1.673A 1.673A 1.869 +.101 1 1.768 1 3 2285 1.966 2.027B 1.707A 1.707A 1.905 +.101 5 1.804 2 2 2290 1.879 2.066B 1.743A 1.743A 1.942 +.102 3 1.840 2295 1.970 2.102B 1.778A 1.778A 1.980 +.104 4 1.876 1 1 2300 2.018 2.206B 1.790A 1.790A 2.017 +.105 1 1.912 2 7 2305 2.045 2.184B 1.850A 2.149B 2.055 +.106 2 1.949 6 8 2310 ---- 2.224B 1.887A 2.132B 2.094 +.108 1.986 2315 2.011 2.264B 1.924A 2.005A 2.133 +.109 3 2.024 4 4 2320 ---- 2.305B 1.961A 1.961A 2.172 +.110 2.062 2325 ---- 2.408B 1.974A 1.974A 2.211 +.111 2.100 1 2330 ---- ---- ---- 2.036A 2.250 ---- ---- 2335 ---- ---- ---- 2.101A 2.290 ---- ---- 2340 ---- ---- ---- 2.139A 2.330 ---- ---- 2345 ---- ---- ---- 2.186A 2.371 ---- ---- 2350 ---- 2.614B 2.164A 2.164A 2.412 +.118 2.294 1 4 2355 ---- ---- ---- 2.262A 2.452 ---- ---- 2360 ---- ---- ---- 2.301A 2.494 ---- ---- 2365 ---- ---- ---- 2.340A 2.535 ---- ---- 2375 ---- 2.826B 2.360A 2.360A 2.618 +.124 2.494 7 2400 ---- 3.043B 2.563A 2.563A 2.830 +.130 2.700 23 2425 ---- 3.263B 2.770A 2.770A 3.046 +.135 2.911 4 16 2450 ---- 3.488B 2.984A 2.984A 3.266 +.139 3.127 4 2475 ---- 3.715B 3.200A 3.200A 3.489 +.142 3.347 5 2500 ---- 3.945B 3.424A 3.424A 3.715 +.145 3.570 1 6 2525 ---- 4.178B 3.645A 3.645A 3.944 +.148 3.796 9 2550 ---- 4.412B 3.872A 3.872A 4.176 +.151 4.025 1 2575 ---- 4.649B 4.104A 4.104A 4.410 +.154 4.256 1 2600 ---- 4.887B 4.336A 4.336A 4.645 +.155 4.490 2625 ---- 5.127B 4.570A 4.570A 4.883 +.158 4.725 2 2650 ---- 5.367B 4.804A 4.804A 5.122 +.160 4.962 2675 ---- 5.609B 5.044A 5.044A 5.362 +.162 5.200 3 2700 ---- 5.852B 5.283A 5.283A 5.603 +.163 5.440 1 2725 ---- 6.095B 5.523A 5.523A 5.845 +.164 5.681 4 2750 ---- 6.339B 5.764A 5.764A 6.088 +.166 5.922 1 2775 ---- 6.584B 6.004A 6.004A 6.332 +.167 6.165 1 2800 ---- 6.776B 6.248A 6.248A 6.576 +.168 6.408 1 2825 ---- 6.952B 6.492A 6.492A 6.821 +.169 6.652 2850 ---- 7.091B 6.736A 6.736A 7.066 +.169 6.897 2875 ---- 7.247B 6.980A 6.980A 7.312 +.170 7.142 1 2900 ---- 7.468B 7.276A 7.276A 7.558 +.171 7.387 3 2925 ---- 7.740B ---- 7.689B 7.805 +.172 7.633 1 2950 ---- 8.002B ---- ---- 8.052 +.173 7.879 2975 ---- ---- ---- ---- 8.299 +.173 8.126 1 3000 ---- ---- ---- ---- 8.546 +.174 8.372 3025 ---- ---- ---- ---- 8.794 +.175 8.619 1 3050 ---- ---- ---- ---- 9.041 +.174 8.867 3075 ---- ---- ---- ---- 9.289 +.175 9.114 3100 ---- ---- ---- ---- 9.537 +.175 9.362 1 3125 ---- ---- ---- ---- 9.786 +.176 9.610 3150 ---- ---- ---- ---- 10.034 +.176 9.858 3175 ---- ---- ---- 10.006A 10.283 ---- ---- 3250 ---- ---- ---- ---- 11.029 +.177 10.852 3300 ---- ---- ---- ---- 11.527 +.177 11.350 3400 ---- ---- ---- ---- 12.524 +.178 12.346 3500 ---- ---- ---- ---- 13.523 +.179 13.344 3600 ---- ---- ---- ---- 14.522 +.179 14.343 3700 ---- ---- ---- ---- 15.522 +.179 15.343 3800 ---- ---- ---- ---- 16.522 +.179 16.343 3900 ---- ---- ---- ---- 17.522 +.179 17.343 4000 ---- ---- ---- ---- 18.522 +.179 18.343 4200 ---- ---- ---- ---- 20.522 +.179 20.343 4500 ---- ---- ---- ---- 23.522 +.179 23.343 5000 ---- ---- ---- ---- 28.522 +.179 28.343 6000 ---- ---- ---- ---- 38.522 +.179 38.343 7000 ---- ---- ---- ---- 48.522 +.179 48.343 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .003 UNCH .003 1025 ---- ---- ---- ---- .004 +.001 .003 1050 ---- ---- ---- ---- .004 UNCH .004 1075 ---- ---- ---- ---- .005 UNCH .005 1100 ---- ---- ---- ---- .006 +.001 .005 1125 ---- ---- ---- ---- .007 +.001 .006 1150 ---- ---- ---- ---- .008 +.001 .007 1175 ---- ---- ---- ---- .009 +.001 .008 1200 ---- ---- ---- ---- .011 +.002 .009 3 1225 ---- ---- ---- ---- .012 +.001 .011 1 1250 ---- ---- ---- ---- .014 +.002 .012 3 1275 ---- ---- ---- ---- .016 +.002 .014 6 1300 ---- ---- ---- ---- .018 +.002 .016 9 1325 ---- ---- ---- ---- .020 +.002 .018 2 1350 ---- ---- ---- ---- .023 +.003 .020 15 1375 ---- ---- ---- ---- .026 +.003 .023 4 1400 ---- ---- ---- ---- .029 +.004 .025 7 1425 ---- ---- ---- ---- .032 +.003 .029 11 1450 ---- ---- ---- ---- .036 +.004 .032 5 1475 ---- .037B ---- .037B .041 +.005 .036 2 1500 .040 .045 .040 .045 .046 +.006 2 .040 7 1525 ---- .048B ---- .048B .051 +.006 .045 3 1550 ---- .055B ---- .055B .058 +.007 .051 125 1575 ---- .063B ---- .063B .065 +.008 .057 3 1600 ---- .073B ---- .073B .074 +.009 13 .065 9 205 1625 .091 .091 .077A .077A .084 +.010 2 .074 8 1650 ---- .097B ---- .097B .095 +.011 9 .084 1 118 1675 ---- .113B ---- .113B .109 +.013 40 .096 5 14 1700 .118 .131B .110A .131B .124 +.013 15 .111 157 1725 .126 .151B .125A .151B .142 +.015 30 .127 1 36 1730 ---- .155B .128A .155B .146 +.015 .131 1735 ---- .160B .132A .160B .151 +.016 .135 1740 ---- .164B .135A .164B .155 +.016 .139 1745 ---- .169B .139A .169B .159 +.016 .143 1750 ---- .175B .143A .175B .164 +.017 .147 2 126 1755 .152 .180B .146A .146A .168 +.017 48 .151 1760 ---- .185B .151A .185B .173 +.017 .156 1765 ---- .191B .155A .191B .178 +.018 .160 5 1770 ---- .197B .159A .197B .183 +.018 .165 10 1775 ---- .203B .163A .203B .188 +.018 .170 3 1780 ---- .209B .168A .209B .193 +.018 .175 1785 ---- .215B .172A .215B .199 +.019 .180 1790 ---- .222B .177A .222B .205 +.019 .186 1795 ---- .228B .182A .228B .210 +.019 .191 1800 ---- .236B .187A .236B .217 +.020 10 .197 287 1805 ---- .242B .192A .242B .223 +.020 .203 1810 ---- .249B .197A .249B .229 +.020 .209 1815 ---- .257B .203A .257B .236 +.021 .215 1820 ---- .265B .209A .265B .242 +.021 .221 1825 ---- .272B .214A .272B .249 +.021 .228 42 1830 ---- .281B .220A .281B .256 +.022 .234 5 1835 ---- .289B .227A .289B .264 +.023 .241 1840 ---- .297B .233A .297B .271 +.023 .248 1845 ---- .306B .239A .306B .279 +.023 .256 1850 ---- .315B .246A .315B .287 +.024 2 .263 7 42 1855 ---- .325B .253A .325B .295 +.024 .271 1860 ---- .334B .260A .334B .304 +.025 .279 1865 ---- .344B .267A .344B .312 +.025 .287 1870 ---- .354B .275A .354B .321 +.025 .296 1875 .319 .364B .283A .314A .330 +.026 18 .304 14 13 1880 ---- .375B .290A .375B .339 +.026 .313 1885 ---- .385B .299A .385B .349 +.027 .322 1890 ---- .397B .307A .397B .359 +.027 .332 1 1895 ---- .408B .316A .408B .369 +.028 .341 1900 ---- .419B .324A .419B .379 +.028 2 .351 6 13 1905 ---- .431B .333A .431B .390 +.029 .361 1910 ---- .444B .343A .444B .401 +.029 .372 1915 ---- .456B .352A .456B .412 +.030 .382 1920 ---- .469B .362A .469B .423 +.030 .393 1925 ---- .482B .372A .482B .435 +.031 .404 1 1930 ---- .496B .382A .496B .447 +.031 .416 1935 ---- .509B .393A .509B .459 +.032 .427 1940 ---- .523B .403A .523B .472 +.033 .439 1945 ---- .538B .414A .538B .485 +.033 .452 1950 ---- .552B .426A .552B .498 +.034 2 .464 1 26 1955 ---- .568B .437A .568B .511 +.034 .477 1960 ---- .583B .450A .583B .525 +.035 .490 1 1 1965 ---- .599B .461A .599B .539 +.035 .504 1970 ---- .615B .474A .615B .553 +.036 .517 1975 ---- .631B .487A .631B .568 +.036 .532 2 13 1980 ---- .648B .500A .648B .583 +.037 .546 1985 .553 .663B .513A .513A .599 +.038 5 .561 1990 ---- .680B .527A .680B .614 +.038 .576 1995 ---- .698B .541A .698B .630 +.039 .591 5 5 2000 ---- .716B .556A .716B .647 +.040 1 .607 51 75 2005 ---- .735B .570A .735B .663 +.040 .623 2010 ---- .754B .585A .754B .680 +.041 .639 2015 ---- .773B .600A .773B .698 +.042 .656 2020 ---- .792B .616A .792B .715 +.042 .673 2025 ---- .813B .632A .813B .733 +.043 .690 2 2030 ---- .833B .649A .833B .752 +.044 .708 2035 ---- .853B .665A .853B .770 +.044 .726 2040 ---- .874B .682A .874B .790 +.046 .744 2045 ---- .896B .702A .896B .809 +.046 .763 2050 ---- .918B .720A .918B .829 +.047 .782 3 9 2055 ---- .940B .738A .940B .849 +.048 .801 1 2060 ---- .962B .756A .962B .869 +.048 .821 1 2065 ---- .985B .775A .985B .890 +.049 .841 1 2070 ---- 1.008B .794A 1.008B .911 +.049 .862 2075 ---- 1.032B .814A 1.032B .933 +.050 .883 3 2080 ---- 1.056B .834A 1.056B .955 +.051 .904 2085 ---- 1.080B .854A 1.080B .977 +.052 .925 2090 ---- 1.105B .874A 1.105B 1.000 +.053 .947 2095 ---- 1.130B .895A 1.130B 1.023 +.053 .970 1 2100 ---- 1.156B .917A 1.156B 1.046 +.054 .992 1 2105 ---- 1.181B .939A 1.181B 1.070 +.055 1.015 2110 ---- 1.207B .960A 1.207B 1.094 +.055 1.039 2115 ---- 1.234B .983A 1.234B 1.119 +.057 1.062 2120 ---- 1.261B 1.005A 1.261B 1.144 +.058 1.086 2125 ---- 1.288B 1.029A 1.288B 1.169 +.058 1.111 14 2130 ---- 1.316B 1.053A 1.316B 1.194 +.059 1.135 2135 ---- 1.344B 1.076A 1.344B 1.220 +.059 1.161 2140 ---- 1.372B 1.101A 1.372B 1.247 +.061 1.186 2145 ---- 1.400B 1.125A 1.400B 1.273 +.061 1.212 2150 ---- 1.429B 1.150A 1.429B 1.300 +.062 1.238 2 2155 ---- 1.459B 1.175A 1.175A 1.328 +.063 1.265 2160 ---- 1.488B 1.200A 1.488B 1.356 +.064 1.292 2165 ---- 1.518B 1.227A 1.518B 1.384 +.065 1.319 2170 ---- 1.548B 1.253A 1.548B 1.412 +.066 1.346 2175 ---- 1.579B 1.280A 1.579B 1.441 +.067 1.374 1 2180 ---- 1.610B 1.307A 1.610B 1.470 +.067 1.403 2185 ---- 1.641B 1.335A 1.641B 1.500 +.069 1.431 2190 ---- 1.673B 1.362A 1.673B 1.530 +.070 1.460 2195 ---- 1.705B 1.391A 1.704B 1.560 +.070 1.490 2200 ---- 1.737B 1.419A 1.737B 1.590 +.071 1.519 8 2205 ---- 1.769B 1.446A 1.769B 1.621 +.072 1.549 2210 ---- 1.802B 1.476A 1.802B 1.652 +.073 1.579 2215 ---- 1.835B 1.506A 1.835B 1.684 +.074 1.610 2220 ---- 1.868B 1.536A 1.868B 1.716 +.076 1.640 2225 ---- 1.903B 1.566A 1.902B 1.748 +.077 1.671 4 2230 ---- 1.936B 1.596A 1.936B 1.780 +.077 1.703 2235 ---- 1.971B 1.626A 1.971B 1.813 +.078 1.735 2240 ---- 1.997B 1.658A 1.997B 1.846 +.080 1.766 2245 ---- 2.031B 1.689A 2.027B 1.879 +.080 1.799 2250 ---- 2.075B 1.721A 2.075B 1.913 +.082 1.831 5 2255 ---- 2.101B 1.752A 2.097B 1.947 +.083 1.864 2260 ---- 2.137B 1.785A 2.132B 1.981 +.084 1.897 2265 ---- 2.172B 1.817A 2.168B 2.015 +.085 1.930 2270 ---- 2.209B 1.850A 2.208B 2.050 +.086 1.964 2275 ---- 2.254B 1.883A 2.254B 2.085 +.087 1.998 1 2280 ---- 2.282B 1.916A 2.281B 2.120 +.088 2.032 2285 ---- 2.319B 1.950A 2.318B 2.155 +.088 2.067 2290 ---- 2.356B 1.984A 2.349B 2.191 +.090 2.101 2295 ---- 2.394B 2.018A 2.386B 2.227 +.091 2.136 2300 ---- 2.440B 2.052A 2.440B 2.263 +.091 2.172 2 6 2305 ---- 2.469B 2.109A 2.461B 2.300 +.093 2.207 2310 ---- ---- ---- 2.144A 2.337 ---- ---- 2315 ---- ---- ---- 2.179A 2.374 ---- ---- 2320 ---- ---- ---- 2.214A 2.411 ---- ---- 2325 ---- 2.631B 2.229A 2.631B 2.448 +.097 2.351 2330 ---- ---- ---- 2.286A 2.486 ---- ---- 2335 ---- ---- ---- 2.323A 2.524 ---- ---- 2340 ---- ---- ---- 2.360A 2.562 ---- ---- 2345 ---- ---- ---- 2.397A 2.600 ---- ---- 2350 ---- 2.827B 2.411A 2.827B 2.639 +.102 2.537 2355 ---- ---- ---- 2.471A 2.678 ---- ---- 2360 ---- ---- ---- 2.509A 2.717 ---- ---- 2365 ---- ---- ---- 2.547A 2.756 ---- ---- 2375 ---- 3.029B 2.598A 2.598A 2.835 +.107 2.728 2 2400 ---- 3.236B 2.793A 2.793A 3.036 +.111 2.925 1 2425 ---- 3.446B 2.992A 2.992A 3.242 +.116 3.126 2450 ---- 3.659B 3.194A 3.194A 3.451 +.120 3.331 2475 ---- 3.876B 3.400A 3.400A 3.664 +.123 3.541 2500 ---- 4.096B 3.612A 3.612A 3.881 +.127 3.754 2 2525 ---- 4.320B 3.825A 3.825A 4.101 +.131 3.970 2 2550 ---- 4.545B 4.044A 4.044A 4.323 +.134 4.189 2575 ---- 4.773B 4.264A 4.264A 4.548 +.137 4.411 2600 ---- 5.003B 4.489A 4.489A 4.775 +.140 4.635 2625 ---- 5.234B 4.713A 4.713A 5.004 +.142 4.862 2650 ---- 5.467B 4.940A 4.940A 5.234 +.144 5.090 2675 ---- 5.702B 5.169A 5.169A 5.467 +.147 5.320 2700 ---- 5.938B 5.400A 5.400A 5.701 +.149 5.552 2 2725 ---- 6.175B 5.633A 5.633A 5.936 +.151 5.785 2750 ---- 6.413B 5.865A 5.865A 6.173 +.154 6.019 2775 ---- 6.652B 6.103A 6.103A 6.410 +.155 6.255 2800 ---- 6.892B 6.339A 6.339A 6.649 +.157 6.492 2825 ---- 7.134B 6.575A 6.575A 6.888 +.158 6.730 2850 ---- 7.375B 6.815A 6.815A 7.129 +.160 6.969 1 2875 ---- 7.618B 7.055A 7.055A 7.370 +.161 7.209 2900 ---- 7.861B 7.295A 7.295A 7.611 +.161 7.450 2925 ---- 8.104B 7.535A 7.535A 7.854 +.163 7.691 1 2950 ---- 8.348B 7.778A 7.778A 8.097 +.164 7.933 2975 ---- 8.593B 8.020A 8.020A 8.340 +.164 8.176 3000 ---- 8.838B 8.263A 8.263A 8.584 +.165 8.419 3025 ---- 9.061B 8.507A 8.507A 8.829 +.166 8.663 3050 ---- 9.236B 8.748A 8.748A 9.074 +.167 8.907 3075 ---- 9.400B 8.995A 8.995A 9.319 +.168 9.151 3100 ---- 9.562B 9.240A 9.240A 9.565 +.169 9.396 3125 ---- 9.747B 9.484A 9.484A 9.811 +.169 9.642 4 3150 ---- ---- ---- 9.798A 10.057 ---- ---- 3175 ---- ---- ---- 10.044A 10.304 ---- ---- 3200 ---- 10.494B ---- 10.454B 10.550 +.170 10.380 2 3400 ---- 12.476B ---- 12.437B 12.533 +.174 12.359 2 3500 ---- 13.470B ---- 13.434B 13.528 +.176 13.352 3600 ---- ---- ---- ---- 14.524 +.176 14.348 3800 ---- ---- ---- ---- 16.522 +.179 16.343 4000 ---- ---- ---- ---- 18.522 +.179 18.343 4500 ---- ---- ---- ---- 23.522 +.179 23.343 5000 ---- ---- ---- ---- 28.522 +.179 28.343 5500 ---- ---- ---- ---- 33.522 +.179 33.343 6000 ---- ---- ---- ---- 38.522 +.179 38.343 6500 ---- ---- ---- ---- 43.522 +.179 43.343 7000 ---- ---- ---- ---- 48.522 +.179 48.343 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .002 +.001 .001 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .002 UNCH .002 975 ---- ---- ---- ---- .003 +.001 .002 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .007 UNCH .007 10000 ---- ---- ---- ---- 78.522 +.179 78.343 1025 ---- ---- ---- ---- .008 UNCH .008 1050 ---- ---- ---- ---- .010 +.001 .009 1075 ---- ---- ---- ---- .011 +.001 .010 1100 ---- ---- ---- ---- .013 +.002 .011 11 1125 ---- ---- ---- ---- .014 +.001 .013 1150 ---- ---- ---- ---- .016 +.001 .015 1 1175 ---- ---- ---- ---- .018 +.001 .017 5 1200 ---- ---- ---- ---- .021 +.002 .019 19 1225 ---- ---- ---- ---- .023 +.002 .021 230 1250 ---- ---- ---- ---- .026 +.002 .024 11 1275 ---- ---- ---- ---- .029 +.003 .026 1300 ---- ---- ---- ---- .033 +.003 .030 245 1325 ---- ---- ---- ---- .036 +.003 .033 2 1350 ---- ---- ---- ---- .040 +.003 .037 6 1375 ---- ---- ---- ---- .045 +.004 .041 5 1400 ---- ---- ---- ---- .049 +.004 .045 1 110 1425 ---- ---- ---- ---- .055 +.004 .051 3 1450 ---- .058B ---- .058B .061 +.005 .056 91 1475 ---- .065B ---- .065B .067 +.004 .063 7 1500 .072 .074B .070 .074B .075 +.005 11 .070 315 1525 ---- .083B ---- .083B .084 +.006 .078 13 1550 ---- .094B ---- .094B .094 +.006 .088 1 260 1575 ---- .107B ---- .107B .105 +.006 .099 10 16 1600 ---- .122B ---- .122B .119 +.008 .111 5 46 1625 ---- .140B .125A .140B .134 +.008 .126 75 1650 .150 .160B .140A .160B .152 +.010 2 .142 150 67 1675 ---- .182B .157A .182B .173 +.012 .161 10 1700 .190 .208B .177A .208B .196 +.013 2 .183 5 295 1725 ---- .237B .199A .237B .223 +.015 .208 1 35 1750 ---- .270B .225A .270B .252 +.016 .236 1 129 1775 ---- .307B .254A .307B .286 +.018 .268 3 1800 ---- .349B .286A .349B .324 +.020 .304 637 1825 ---- .397B .323A .397B .367 +.022 .345 34 1850 ---- .449B .365A .449B .414 +.023 1 .391 1 25 1875 ---- .508B .411A .508B .467 +.025 .442 150 225 1900 ---- .573B .464A .573B .526 +.026 1 .500 20 117 1925 ---- .645B .521A .645B .592 +.029 .563 46 1950 .644 .725B .586A .725B .665 +.031 14 .634 2 121 1975 .715 .810B .657A .810B .744 +.033 3 .711 32 2000 .783 .905B .735A .905B .831 +.036 5 .795 27 254 2025 ---- 1.008B .822A 1.008B .926 +.039 .887 3 2050 ---- 1.118B .916A 1.118B 1.028 +.042 .986 3 9 2075 ---- 1.237B 1.017A 1.237B 1.138 +.045 1.093 156 2100 ---- 1.363B 1.126A 1.363B 1.256 +.048 1.208 117 2125 ---- 1.498B 1.242A 1.242A 1.381 +.051 1.330 10 2150 ---- 1.640B 1.368A 1.640B 1.515 +.055 10 1.460 1 156 2175 1.525 1.789B 1.500A 1.500A 1.656 +.059 1 1.597 1 2200 ---- 1.946B 1.640A 1.946B 1.806 +.064 1.742 80 2225 ---- 2.109B 1.787A 2.109B 1.963 +.069 1.894 3 2250 ---- 2.278B 1.941A 2.278B 2.126 +.073 2.053 2 2275 ---- 2.454B 2.100A 2.454B 2.296 +.078 2.218 2 2300 ---- 2.635B 2.268A 2.635B 2.470 +.081 2.389 54 2325 ---- 2.822B 2.441A 2.820B 2.650 +.085 2.565 2 2350 ---- 3.013B 2.619A 3.013B 2.835 +.088 2.747 12 2375 ---- 3.209B 2.802A 3.209B 3.025 +.091 2.934 1 2400 ---- 3.409B 2.992A 3.409B 3.221 +.095 3.126 10 2425 ---- 3.613B 3.185A 3.185A 3.420 +.098 3.322 4 2450 ---- 3.821B 3.382A 3.382A 3.624 +.102 3.522 2 2475 ---- 4.032B 3.582A 3.582A 3.831 +.105 3.726 2 2500 ---- 4.246B 3.789A 3.789A 4.041 +.108 3.933 1 5 2525 ---- 4.463B 3.996A 3.996A 4.255 +.112 4.143 2550 ---- 4.683B 4.209A 4.209A 4.471 +.115 4.356 1 2575 ---- 4.904B 4.422A 4.422A 4.690 +.118 4.572 2600 4.934 5.128B 4.638A 5.125B 4.911 +.121 2 4.790 4 2625 ---- 5.353B 4.859A 4.859A 5.134 +.124 5.010 2650 5.382 5.580B 5.081A 5.580B 5.359 +.128 1 5.231 6 2675 ---- 5.809B 5.304A 5.304A 5.585 +.130 5.455 2700 ---- 6.040B 5.530A 5.530A 5.813 +.132 5.681 20 2725 ---- 6.271B 5.755A 5.755A 6.043 +.135 5.908 1 2750 ---- 6.505B 5.985A 5.985A 6.274 +.138 6.136 2 2775 ---- 6.739B 6.215A 6.215A 6.506 +.140 6.366 2800 ---- 6.974B 6.445A 6.445A 6.740 +.142 6.598 2 2825 ---- 7.210B 6.679A 6.679A 6.974 +.144 6.830 4 2850 ---- 7.447B 6.910A 6.910A 7.210 +.146 7.064 2 2875 ---- 7.685B 7.145A 7.145A 7.446 +.148 7.298 9 2900 ---- 7.924B 7.384A 7.384A 7.683 +.149 7.534 1 2925 ---- 8.164B 7.619A 7.619A 7.921 +.150 7.771 2 2950 ---- 8.404B 7.855A 7.855A 8.160 +.152 8.008 3 2975 ---- 8.645B 8.094A 8.094A 8.400 +.154 8.246 5 3000 ---- 8.887B 8.333A 8.333A 8.640 +.155 8.485 5 3025 ---- 9.125B 8.573A 8.573A 8.881 +.156 8.725 5 3050 ---- 9.371B 8.813A 8.813A 9.123 +.157 8.966 1 3075 ---- 9.615B 9.054A 9.054A 9.365 +.158 9.207 4 3100 ---- 9.858B 9.295A 9.295A 9.608 +.160 9.448 2 3125 ---- 10.102B 9.535A 9.535A 9.851 +.161 9.690 3 3150 ---- 10.346B 9.779A 9.779A 10.094 +.161 9.933 2 3175 ---- 10.591B 10.020A 10.020A 10.338 +.162 10.176 3200 ---- 10.836B 10.265A 10.265A 10.583 +.164 10.419 4 3225 ---- 11.020B 10.509A 10.509A 10.827 +.164 10.663 8 3250 ---- 11.200B 10.753A 10.753A 11.072 +.165 10.907 3 3275 ---- 11.415B 10.995A 10.995A 11.318 +.166 11.152 6 3300 ---- 11.583B 11.240A 11.240A 11.563 +.166 11.397 2 3325 ---- 11.741B 11.485A 11.485A 11.809 +.167 11.642 1 3350 ---- 11.967B 11.781A 11.781A 12.056 +.168 11.888 3375 ---- 12.233B ---- 12.233B 12.302 +.169 12.133 1 3400 ---- 12.459B ---- 12.405B 12.549 +.169 12.380 2 3425 ---- 12.725B ---- 12.725B 12.796 +.170 12.626 2 3450 ---- 12.957B ---- 12.957B 13.043 +.170 12.873 3 3475 ---- 13.220B ---- 13.220B 13.291 +.171 13.120 1 3500 ---- 13.449B ---- 13.395B 13.538 +.171 13.367 1 3525 ---- 13.716B ---- 13.716B 13.786 +.172 13.614 2 3550 ---- 13.944B ---- 13.890B 14.034 +.172 13.862 3 3575 ---- 14.213B ---- 14.213B 14.282 +.173 14.109 1 3600 ---- 14.442B ---- 14.388B 14.531 +.174 14.357 3625 ---- 14.710B ---- 14.710B 14.779 +.174 14.605 2 3650 ---- 14.939B ---- 14.885B 15.028 +.174 14.854 1 3675 ---- 15.207B ---- 15.207B 15.277 +.175 15.102 1 3700 ---- 15.435B ---- 15.381B 15.526 +.175 15.351 3725 ---- 15.704B ---- 15.704B 15.775 +.176 15.599 4000 ---- 18.428B ---- 18.374B 18.522 +.179 18.343 1 4500 ---- 23.456B ---- 23.456B 23.522 +.179 23.343 5000 ---- 28.448B ---- 28.448B 28.522 +.179 28.343 6000 ---- 38.435B ---- 38.435B 38.522 +.179 38.343 7500 ---- 53.413B ---- 53.413B 53.522 +.179 53.343 775 ---- ---- ---- ---- .002 +.001 .001 800 ---- ---- ---- ---- .002 UNCH .002 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .003 +.001 .002 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .004 +.001 .003 1 925 ---- ---- ---- ---- .005 +.001 .004 950 ---- ---- ---- ---- .005 UNCH .005 975 ---- ---- ---- ---- .006 UNCH .006 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .013 +.001 .012 1025 ---- ---- ---- ---- .015 +.001 .014 1050 ---- ---- ---- ---- .017 +.001 .016 1075 ---- ---- ---- ---- .019 +.001 .018 1100 ---- ---- ---- ---- .022 +.002 .020 1125 ---- ---- ---- ---- .024 +.001 .023 1150 ---- ---- ---- ---- .027 +.002 .025 1175 ---- ---- ---- ---- .030 +.002 .028 1200 ---- ---- ---- ---- .034 +.002 .032 1225 ---- ---- ---- ---- .037 +.002 .035 1250 ---- ---- ---- ---- .041 +.002 .039 1275 ---- ---- ---- ---- .046 +.003 .043 1300 ---- ---- ---- ---- .051 +.003 .048 1325 ---- ---- ---- ---- .056 +.003 .053 1350 ---- ---- ---- ---- .062 +.003 .059 1375 ---- ---- ---- ---- .069 +.004 .065 1400 ---- ---- ---- ---- .076 +.004 .072 1425 ---- .080B ---- .080B .084 +.005 .079 1450 ---- .089B ---- .089B .094 +.006 .088 1475 ---- .100B ---- .100B .104 +.007 .097 1500 ---- .114B ---- .114B .115 +.007 .108 11 1525 ---- .127B ---- .127B .128 +.008 .120 1550 ---- .144B ---- .144B .142 +.008 .134 20 1575 ---- .162B .148A .162B .159 +.009 .150 1600 ---- .182B .166A .182B .177 +.010 .167 5 5 1625 ---- .205B .184A .205B .198 +.011 .187 1650 ---- .230B .205A .230B .221 +.011 .210 1675 ---- .259B .228A .259B .247 +.012 .235 100 1700 ---- .292B .254A .292B .276 +.013 .263 58 1725 ---- .328B .284A .328B .309 +.014 .295 2 1750 ---- .369B .316A .369B .346 +.015 .331 1 1775 ---- .414B .353A .414B .387 +.016 .371 1800 ---- .464B .393A .464B .432 +.017 .415 6 6 1825 .460 .518B .438A .518B .482 +.019 4 .463 1850 ---- .578B .487A .577B .537 +.020 .517 8 1875 .584 .644B .540A .644B .597 +.021 4 .576 5 5 1900 ---- .716B .601A .716B .664 +.024 .640 10 1925 ---- .794B .667A .794B .736 +.025 .711 4 1950 ---- .879B .738A .879B .814 +.027 .787 1975 .901 .969B .816A .876A .898 +.028 5 .870 2 2000 ---- 1.066B .899A 1.066B .989 +.030 .959 2 2025 ---- 1.171B .991A 1.171B 1.087 +.032 1.055 4 2050 ---- 1.283B 1.089A 1.283B 1.192 +.035 1.157 2075 ---- 1.402B 1.193A 1.402B 1.304 +.038 1.266 2 2100 ---- 1.527B 1.303A 1.527B 1.423 +.042 1.381 1 3 2125 ---- 1.660B 1.421A 1.660B 1.548 +.045 1.503 2150 ---- 1.799B 1.546A 1.546A 1.681 +.049 1.632 2175 ---- 1.945B 1.677A 1.945B 1.820 +.053 1.767 5 5 2200 ---- 2.097B 1.815A 1.815A 1.966 +.058 1.908 10 10 2225 ---- 2.255B 1.959A 2.255B 2.118 +.063 2.055 2250 ---- 2.419B 2.109A 2.419B 2.275 +.067 2.208 4 2275 ---- 2.588B 2.265A 2.588B 2.439 +.072 2.367 2300 ---- 2.763B 2.427A 2.763B 2.607 +.075 2.532 2325 ---- 2.942B 2.595A 2.942B 2.781 +.080 2.701 2350 ---- 3.127B 2.767A 3.126B 2.960 +.084 2.876 2375 ---- 3.315B 2.945A 3.315B 3.143 +.088 3.055 2400 ---- 3.508B 3.127A 3.508B 3.331 +.092 3.239 2425 ---- 3.704B 3.314A 3.704B 3.523 +.095 3.428 2450 ---- 3.904B 3.504A 3.904B 3.719 +.099 3.620 2475 ---- 4.107B 3.698A 3.698A 3.919 +.103 3.816 2500 ---- 4.314B 3.896A 3.896A 4.121 +.106 4.015 2525 ---- 4.523B 4.098A 4.098A 4.327 +.110 4.217 2550 ---- 4.734B 4.302A 4.302A 4.536 +.113 4.423 2575 ---- 4.949B 4.508A 4.508A 4.747 +.116 4.631 2600 ---- 5.165B 4.718A 4.718A 4.961 +.119 4.842 2625 ---- 5.384B 4.931A 4.931A 5.177 +.122 5.055 2650 ---- 5.604B 5.145A 5.145A 5.395 +.125 5.270 2675 ---- 5.827B 5.362A 5.362A 5.615 +.128 5.487 2700 ---- 6.051B 5.582A 5.582A 5.836 +.129 5.707 2725 ---- 6.276B 5.802A 5.802A 6.059 +.131 5.928 2750 ---- 6.503B 6.025A 6.025A 6.284 +.134 6.150 2775 ---- 6.732B 6.248A 6.248A 6.510 +.136 6.374 2800 ---- 6.962B 6.474A 6.474A 6.738 +.138 6.600 2825 ---- 7.192B 6.699A 6.699A 6.967 +.140 6.827 2850 ---- 7.424B 6.929A 6.929A 7.196 +.141 7.055 2875 ---- 7.657B 7.158A 7.158A 7.427 +.143 7.284 2900 ---- 7.891B 7.389A 7.389A 7.659 +.145 7.514 2925 ---- 8.126B 7.620A 7.620A 7.892 +.146 7.746 2950 ---- 8.362B 7.853A 7.853A 8.126 +.148 7.978 2975 ---- 8.598B 8.086A 8.086A 8.361 +.149 8.212 3000 ---- 8.835B 8.320A 8.320A 8.597 +.151 8.446 3025 ---- 9.073B 8.555A 8.555A 8.833 +.152 8.681 3050 ---- 9.312B 8.790A 8.790A 9.070 +.153 8.917 3075 ---- 9.551B 9.028A 9.028A 9.308 +.155 9.153 3100 ---- 9.790B 9.264A 9.264A 9.546 +.155 9.391 3125 ---- 10.031B 9.502A 9.502A 9.785 +.156 9.629 3150 ---- ---- ---- 9.811A 10.025 ---- ---- 3175 ---- ---- ---- 10.050A 10.265 ---- ---- 3500 ---- 13.572B 13.127A 13.127A 13.426 +.168 13.258 4000 ---- ---- ---- ---- 18.380 +.178 18.202 5000 ---- ---- ---- ---- 28.379 +.180 28.199 850 ---- ---- ---- ---- .005 UNCH .005 875 ---- ---- ---- ---- .006 UNCH .006 900 ---- ---- ---- ---- .007 UNCH .007 925 ---- ---- ---- ---- .009 +.001 .008 950 ---- ---- ---- ---- .010 +.001 .009 975 ---- ---- ---- ---- .011 UNCH .011 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .019 +.001 .018 10000 ---- ---- ---- ---- 78.379 +.180 78.199 1025 ---- ---- ---- ---- .022 +.001 .021 1050 ---- ---- ---- ---- .024 +.001 .023 1075 ---- ---- ---- ---- .027 +.001 .026 1100 ---- ---- ---- ---- .030 +.001 .029 1125 ---- ---- ---- ---- .034 +.002 .032 1150 ---- ---- ---- ---- .038 +.002 .036 1175 ---- ---- ---- ---- .042 +.002 .040 1200 ---- ---- ---- ---- .046 +.002 .044 1225 ---- ---- ---- ---- .051 +.003 .048 1250 ---- ---- ---- ---- .056 +.003 .053 1275 ---- ---- ---- ---- .062 +.003 .059 1300 ---- ---- ---- ---- .069 +.004 .065 233 1325 ---- ---- ---- ---- .076 +.004 .072 1 1350 ---- ---- ---- ---- .084 +.005 .079 1375 ---- ---- ---- ---- .092 +.005 .087 1 1400 ---- ---- ---- ---- .102 +.005 .097 1 1425 ---- ---- ---- ---- .113 +.006 .107 1450 ---- .121B ---- .121B .125 +.007 .118 1475 ---- .136B ---- .136B .138 +.007 .131 1500 ---- .152B ---- .152B .153 +.008 .145 1000 1525 ---- .170B ---- .170B .170 +.009 .161 6 1550 ---- .190B ---- .190B .188 +.009 .179 40 1575 ---- .213B .198A .213B .209 +.010 .199 17 1600 ---- .238B .219A .238B .232 +.011 .221 2000 1625 ---- .265B .242A .265B .257 +.011 .246 13 1650 ---- .296B .267A .296B .286 +.013 .273 61 1675 ---- .331B .296A .331B .317 +.013 .304 106 1700 ---- .369B .328A .369B .352 +.014 .338 1002 1725 ---- .411B .363A .411B .391 +.016 .375 25 1750 ---- .458B .401A .458B .433 +.016 .417 100 136 1775 ---- .509B .444A .509B .480 +.017 .463 12 1800 ---- .565B .491A .565B .531 +.018 .513 5 21 1825 ---- .626B .542A .626B .588 +.020 .568 9 1850 ---- .692B .598A .692B .649 +.021 .628 1875 ---- .765B .659A .765B .716 +.022 .694 100 1900 ---- .843B .725A .843B .789 +.024 .765 12 1925 ---- .927B .797A .927B .867 +.026 .841 1950 ---- 1.017B .874A 1.017B .951 +.027 .924 1975 ---- 1.110B .958A 1.110B 1.041 +.029 1.012 7 2000 ---- 1.213B 1.047A 1.213B 1.137 +.031 1.106 1 137 2025 ---- 1.322B 1.146A 1.322B 1.239 +.033 1.206 2050 ---- 1.437B 1.248A 1.437B 1.348 +.036 1.312 2075 ---- 1.559B 1.357A 1.559B 1.463 +.038 1.425 2100 ---- 1.687B 1.470A 1.687B 1.585 +.042 1.543 2 2 2125 ---- 1.821B 1.592A 1.592A 1.714 +.046 1.668 2150 ---- 1.962B 1.719A 1.719A 1.848 +.050 1.798 2175 ---- 2.109B 1.852A 1.852A 1.989 +.054 1.935 2200 ---- 2.261B 1.991A 1.991A 2.135 +.058 2.077 4 2225 ---- 2.419B 2.136A 2.136A 2.287 +.062 2.225 2250 ---- 2.582B 2.286A 2.286A 2.445 +.066 2.379 2275 ---- 2.750B 2.443A 2.443A 2.608 +.070 2.538 2 2300 ---- 2.924B 2.604A 2.604A 2.775 +.074 2.701 2325 ---- 3.102B 2.771A 2.771A 2.948 +.078 2.870 2350 ---- 3.284B 2.942A 3.284B 3.125 +.081 3.044 2375 ---- 3.470B 3.119A 3.470B 3.306 +.085 3.221 2400 ---- 3.660B 3.298A 3.660B 3.492 +.089 3.403 1 2425 ---- 3.854B 3.482A 3.853B 3.681 +.092 3.589 2 2450 ---- 4.051B 3.670A 4.050B 3.874 +.095 3.779 2475 ---- 4.251B 3.861A 4.250B 4.070 +.098 3.972 4 4 2500 ---- 4.453B 4.057A 4.453B 4.269 +.101 4.168 2 2 2525 ---- 4.659B 4.255A 4.255A 4.471 +.104 4.367 2550 ---- 4.867B 4.455A 4.455A 4.676 +.106 4.570 2575 ---- 5.078B 4.660A 4.660A 4.884 +.110 4.774 2600 ---- 5.291B 4.866A 4.866A 5.094 +.112 4.982 3 2625 ---- 5.505B 5.075A 5.075A 5.306 +.115 5.191 2650 ---- 5.722B 5.286A 5.286A 5.521 +.118 5.403 2675 ---- 5.941B 5.499A 5.499A 5.737 +.120 5.617 2700 ---- 6.161B 5.714A 5.714A 5.955 +.123 5.832 2725 ---- 6.383B 5.931A 5.931A 6.175 +.125 6.050 2750 ---- 6.606B 6.150A 6.150A 6.396 +.127 6.269 1 2775 ---- 6.832B 6.370A 6.370A 6.619 +.130 6.489 2800 ---- 7.058B 6.592A 6.592A 6.843 +.132 6.711 2825 ---- 7.285B 6.813A 6.813A 7.069 +.134 6.935 2850 ---- 7.514B 7.040A 7.040A 7.295 +.135 7.160 2875 ---- 7.743B 7.264A 7.264A 7.523 +.137 7.386 2900 ---- 7.974B 7.493A 7.493A 7.752 +.139 7.613 2925 ---- 8.206B 7.720A 7.720A 7.983 +.141 7.842 2950 ---- 8.438B 7.950A 7.950A 8.214 +.143 8.071 2975 ---- 8.672B 8.180A 8.180A 8.445 +.144 8.301 3000 ---- 8.907B 8.412A 8.412A 8.678 +.145 8.533 3025 ---- 9.141B 8.644A 8.644A 8.912 +.147 8.765 1 3050 ---- 9.377B 8.876A 8.876A 9.146 +.148 8.998 1 3075 ---- 9.613B 9.110A 9.110A 9.381 +.149 9.232 1 3100 ---- 9.850B 9.344A 9.344A 9.617 +.151 9.466 3125 ---- 10.088B 9.580A 9.580A 9.853 +.151 9.702 5 3150 ---- 10.327B 9.815A 9.815A 10.091 +.153 9.938 1 3175 ---- 10.566B 10.052A 10.052A 10.328 +.154 10.174 2 3200 ---- 10.805B 10.288A 10.288A 10.567 +.156 10.411 3 3225 ---- 11.045B 10.526A 10.526A 10.805 +.156 10.649 4 3250 ---- 11.285B 10.765A 10.765A 11.045 +.157 10.888 2 3275 ---- 11.526B 11.003A 11.003A 11.284 +.157 11.127 2 7 3300 ---- 11.768B 11.240A 11.240A 11.525 +.159 11.366 2 4 3325 11.600 12.010B 11.480A 12.010B 11.766 +.160 4 11.606 2 11 3350 ---- 12.252B 11.720A 11.720A 12.007 +.161 11.846 3 11 3375 12.237 12.495B 11.963A 12.495B 12.248 +.161 2 12.087 19 3400 ---- 12.737B 12.204A 12.204A 12.490 +.162 12.328 16 3500 ---- 13.713B 13.172A 13.172A 13.462 +.165 13.297 12 4000 ---- ---- ---- ---- 18.387 +.175 18.212 5000 ---- ---- ---- ---- 28.379 +.180 28.199 6000 ---- ---- ---- ---- 38.379 +.180 38.199 7000 ---- ---- ---- ---- 48.379 +.180 48.199 800 ---- ---- ---- ---- .006 UNCH .006 1 8000 ---- ---- ---- ---- 58.379 +.180 58.199 825 ---- ---- ---- ---- .007 UNCH .007 850 ---- ---- ---- ---- .008 UNCH .008 875 ---- ---- ---- ---- .010 +.001 .009 900 ---- ---- ---- ---- .011 UNCH .011 9000 ---- ---- ---- ---- 68.379 +.180 68.199 925 ---- ---- ---- ---- .013 UNCH .013 950 ---- ---- ---- ---- .015 +.001 .014 975 ---- ---- ---- ---- .017 +.001 .016 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .038 +.001 .037 10000 ---- ---- ---- ---- 78.230 +.178 78.052 1025 ---- ---- ---- ---- .041 +.001 .040 1050 ---- ---- ---- ---- .045 +.001 .044 1075 ---- ---- ---- ---- .050 +.002 .048 1100 ---- ---- ---- ---- .054 +.002 .052 1125 ---- ---- ---- ---- .059 +.002 .057 1150 ---- ---- ---- ---- .065 +.003 .062 1175 ---- ---- ---- ---- .071 +.003 .068 1200 ---- ---- ---- ---- .078 +.003 .075 9 1225 ---- ---- ---- ---- .086 +.004 .082 1250 ---- ---- ---- ---- .095 +.005 .090 1275 ---- ---- ---- ---- .104 +.005 .099 1300 ---- ---- ---- ---- .114 +.005 .109 1325 ---- ---- ---- ---- .125 +.005 .120 1350 ---- ---- ---- ---- .138 +.006 .132 1375 ---- ---- ---- ---- .152 +.007 .145 1400 ---- .161B ---- .161B .167 +.008 .159 102 1425 ---- .179B ---- .179B .183 +.008 .175 1450 ---- .198B ---- .198B .202 +.009 .193 1475 ---- .219B ---- .219B .222 +.010 .212 1500 ---- .242B ---- .242B .244 +.011 .233 1525 ---- .268B ---- .268B .268 +.012 .256 6 1550 ---- .296B ---- .296B .294 +.013 .281 1575 ---- .327B .308A .327B .323 +.014 .309 1600 ---- .360B .337A .360B .354 +.014 .340 41 1625 ---- .397B .369A .397B .389 +.016 .373 42 1650 ---- .438B .404A .438B .426 +.016 .410 42 1675 ---- .482B .441A .482B .467 +.018 .449 1 1700 .515 .530B .482A .482A .512 +.019 1 .493 113 1725 ---- .581B .527A .581B .560 +.020 .540 1 1750 .592 .640B .575A .640B .612 +.021 1 .591 18 1775 ---- .697B .627A .697B .668 +.022 .646 1800 ---- .762B .684A .762B .729 +.023 .706 21 1825 ---- .832B .744A .832B .794 +.024 .770 1850 ---- .906B .810A .906B .864 +.025 .839 125 1875 ---- .986B .880A .986B .939 +.026 .913 13 1900 ---- 1.072B .955A 1.072B 1.019 +.027 .992 1 1925 ---- 1.162B 1.035A 1.162B 1.105 +.028 1.077 1950 ---- 1.256B 1.120A 1.256B 1.196 +.030 1.166 1975 ---- 1.357B 1.211A 1.357B 1.293 +.032 1.261 2000 ---- 1.465B 1.307A 1.307A 1.395 +.034 1.361 151 2025 ---- 1.578B 1.413A 1.413A 1.502 +.035 1.467 2050 ---- 1.697B 1.520A 1.520A 1.615 +.037 1.578 2075 ---- 1.821B 1.633A 1.633A 1.734 +.040 1.694 1 2100 ---- 1.951B 1.752A 1.752A 1.858 +.042 1.816 1 2125 ---- 2.086B 1.875A 1.875A 1.988 +.046 1.942 2150 2.090 2.226B 2.005A 2.005A 2.123 +.049 4 2.074 2175 ---- 2.371B 2.139A 2.139A 2.263 +.052 2.211 2200 ---- 2.521B 2.277A 2.277A 2.408 +.056 2.352 100 2225 ---- 2.676B 2.423A 2.423A 2.557 +.059 2.498 8 2250 ---- 2.835B 2.572A 2.572A 2.712 +.063 2.649 2275 ---- 2.999B 2.726A 2.726A 2.871 +.067 2.804 2300 ---- 3.167B 2.884A 2.884A 3.035 +.071 2.964 2325 ---- 3.339B 3.046A 3.046A 3.203 +.075 3.128 2350 ---- 3.515B 3.212A 3.212A 3.374 +.077 3.297 6 2375 ---- 3.695B 3.384A 3.384A 3.550 +.081 3.469 2400 ---- 3.877B 3.559A 3.559A 3.729 +.084 3.645 21 2425 ---- 4.064B 3.737A 3.737A 3.912 +.087 3.825 2450 ---- 4.253B 3.918A 3.918A 4.098 +.089 4.009 2475 ---- 4.446B 4.103A 4.103A 4.287 +.091 4.196 2500 ---- 4.641B 4.290A 4.290A 4.480 +.094 4.386 12 2525 ---- 4.839B 4.482A 4.482A 4.674 +.095 4.579 2550 ---- 5.039B 4.675A 4.675A 4.872 +.098 4.774 2575 ---- 5.242B 4.872A 4.872A 5.072 +.099 4.973 2600 ---- 5.447B 5.071A 5.071A 5.275 +.102 5.173 16 2625 ---- 5.654B 5.273A 5.273A 5.480 +.104 5.376 2650 ---- 5.863B 5.476A 5.476A 5.686 +.105 5.581 1 2675 ---- 6.075B 5.682A 5.682A 5.895 +.107 5.788 2700 ---- 6.287B 5.890A 5.890A 6.106 +.109 5.997 1 2725 ---- 6.502B 6.099A 6.099A 6.318 +.111 6.207 2750 ---- 6.718B 6.311A 6.311A 6.532 +.113 6.419 2775 ---- 6.936B 6.523A 6.523A 6.748 +.115 6.633 2800 ---- 7.155B 6.739A 6.739A 6.965 +.117 6.848 2825 ---- 7.376B 6.955A 6.955A 7.184 +.119 7.065 2850 ---- 7.598B 7.172A 7.172A 7.404 +.122 7.282 2875 ---- 7.821B 7.392A 7.392A 7.625 +.123 7.502 2900 ---- 8.045B 7.612A 7.612A 7.847 +.125 7.722 2925 ---- 8.270B 7.832A 7.832A 8.070 +.127 7.943 2950 ---- 8.497B 8.057A 8.057A 8.295 +.129 8.166 2975 ---- 8.724B 8.281A 8.281A 8.521 +.131 8.390 3000 ---- 8.952B 8.506A 8.506A 8.747 +.132 8.615 3025 ---- 9.182B 8.732A 8.732A 8.975 +.135 8.840 3050 ---- 9.412B 8.959A 8.959A 9.203 +.136 9.067 3075 ---- 9.642B 9.187A 9.187A 9.432 +.137 9.295 3100 ---- 9.874B 9.416A 9.416A 9.662 +.139 9.523 3125 ---- 10.106B 9.645A 9.645A 9.893 +.141 9.752 3150 ---- 10.340B 9.875A 9.875A 10.124 +.142 9.982 3175 ---- 10.573B 10.106A 10.106A 10.356 +.143 10.213 3200 ---- 10.807B 10.338A 10.338A 10.589 +.144 10.445 3225 ---- 11.042B 10.570A 10.570A 10.823 +.146 10.677 3250 ---- 11.278B 10.805A 10.805A 11.057 +.147 10.910 3275 ---- 11.514B 11.037A 11.037A 11.292 +.148 11.144 3300 ---- 11.750B 11.270A 11.270A 11.527 +.149 11.378 2 3325 ---- 11.987B 11.507A 11.507A 11.763 +.150 11.613 3350 ---- 12.225B 11.740A 11.740A 11.999 +.151 11.848 3375 ---- 12.463B 11.978A 11.978A 12.236 +.152 12.084 3400 ---- 12.701B 12.214A 12.214A 12.473 +.153 12.320 3425 ---- 12.940B 12.450A 12.450A 12.711 +.154 12.557 3450 ---- 13.180B 12.688A 12.688A 12.949 +.154 12.795 3475 ---- 13.420B 12.926A 12.926A 13.188 +.156 13.032 3500 ---- 13.660B 13.164A 13.164A 13.427 +.156 13.271 3525 ---- 13.900B 13.403A 13.403A 13.667 +.158 13.509 3550 ---- 14.141B 13.640A 13.640A 13.907 +.158 13.749 3575 ---- 14.382B 13.880A 13.880A 14.147 +.159 13.988 3600 ---- 14.623B 14.120A 14.120A 14.388 +.160 14.228 3625 ---- 14.865B 14.360A 14.360A 14.629 +.161 14.468 3650 ---- 15.108B 14.600A 14.600A 14.870 +.161 14.709 3675 ---- 15.350B 14.840A 14.840A 15.112 +.162 14.950 3700 ---- 15.593B 15.083A 15.083A 15.354 +.162 15.192 3725 ---- 15.836B 15.325A 15.325A 15.597 +.164 15.433 3750 ---- 16.080B 15.567A 15.567A 15.839 +.163 15.676 3775 ---- 16.324B 15.809A 15.809A 16.082 +.164 15.918 3800 ---- 16.568B 16.051A 16.051A 16.326 +.165 16.161 3825 ---- 16.812B 16.293A 16.293A 16.569 +.165 16.404 3850 ---- 17.056B 16.537A 16.537A 16.813 +.166 16.647 3875 ---- 17.301B 16.780A 16.780A 17.057 +.166 16.891 3900 ---- 17.546B 17.024A 17.024A 17.302 +.168 17.134 3925 ---- 17.791B 17.267A 17.267A 17.546 +.167 17.379 3950 ---- 18.036B 17.511A 17.511A 17.791 +.168 17.623 3975 ---- 18.282B 17.756A 17.756A 18.036 +.168 17.868 4000 ---- 18.527B 18.000A 18.000A 18.282 +.169 18.113 4025 ---- 18.734B 18.243A 18.243A 18.527 +.169 18.358 4050 ---- 18.918B 18.489A 18.489A 18.773 +.170 18.603 4075 ---- 19.161B 18.734A 18.734A 19.019 +.170 18.849 5000 ---- ---- ---- ---- 28.230 +.178 28.052 6000 ---- ---- ---- ---- 38.230 +.178 38.052 7000 ---- ---- ---- ---- 48.230 +.178 48.052 725 ---- ---- ---- ---- .012 UNCH .012 750 ---- ---- ---- ---- .013 -.001 .014 775 ---- ---- ---- ---- .015 UNCH .015 800 ---- ---- ---- ---- .017 UNCH .017 8000 ---- ---- ---- ---- 58.230 +.178 58.052 825 ---- ---- ---- ---- .019 UNCH .019 850 ---- ---- ---- ---- .021 UNCH .021 875 ---- ---- ---- ---- .023 UNCH .023 900 ---- ---- ---- ---- .026 UNCH .026 9000 ---- ---- ---- ---- 68.230 +.178 68.052 925 ---- ---- ---- ---- .028 UNCH .028 950 ---- ---- ---- ---- .031 UNCH .031 975 ---- ---- ---- ---- .034 UNCH .034 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .053 +.002 .051 10000 ---- ---- ---- ---- 78.093 +.181 77.912 1025 ---- ---- ---- ---- .058 +.002 .056 1050 ---- ---- ---- ---- .063 +.001 .062 1075 ---- ---- ---- ---- .069 +.002 .067 1100 ---- ---- ---- ---- .075 +.001 .074 1125 ---- ---- ---- ---- .082 +.002 .080 1150 ---- ---- ---- ---- .090 +.002 .088 1175 ---- ---- ---- ---- .098 +.002 .096 1200 ---- ---- ---- ---- .108 +.003 .105 1225 ---- ---- ---- ---- .118 +.003 .115 1250 ---- ---- ---- ---- .129 +.003 .126 1275 ---- ---- ---- ---- .141 +.003 .138 1300 ---- ---- ---- ---- .155 +.004 .151 1325 ---- ---- ---- ---- .170 +.004 .166 1350 ---- ---- ---- ---- .186 +.004 .182 1375 ---- ---- ---- ---- .204 +.005 .199 1400 ---- ---- ---- ---- .224 +.006 .218 100 1425 ---- .240B ---- .240B .246 +.007 .239 1450 ---- .265B ---- .265B .270 +.008 .262 1475 ---- .293B ---- .293B .296 +.008 .288 1500 ---- .323B ---- .323B .324 +.009 .315 1525 ---- .356B ---- .356B .355 +.010 .345 1550 ---- .392B ---- .392B .388 +.011 .377 1575 ---- .431B ---- .431B .424 +.011 .413 1600 ---- .472B ---- .472B .463 +.012 .451 1625 ---- .517B ---- .517B .505 +.013 .492 1650 ---- .565B .535A .565B .551 +.014 .537 1675 ---- .617B .581A .617B .600 +.015 .585 1700 ---- .672B .630A .672B .652 +.016 .636 1725 ---- .731B .683A .731B .708 +.017 .691 1750 ---- .794B .736A .794B .768 +.018 .750 1775 ---- .862B .799A .862B .831 +.018 .813 1800 ---- .933B .862A .933B .899 +.019 .880 1825 ---- 1.009B .930A 1.009B .970 +.018 .952 19 19 1850 ---- 1.090B 1.003A 1.090B 1.046 +.019 1.027 1875 ---- 1.176B 1.079A 1.176B 1.126 +.019 1.107 1900 ---- 1.266B 1.161A 1.266B 1.211 +.019 1.192 1925 ---- 1.362B 1.247A 1.362B 1.302 +.020 1.282 1950 ---- 1.460B 1.338A 1.460B 1.397 +.021 1.376 1975 ---- 1.562B 1.433A 1.561B 1.499 +.024 1.475 2000 ---- 1.673B 1.534A 1.673B 1.605 +.025 1.580 2025 ---- 1.789B 1.646A 1.789B 1.717 +.028 1.689 2050 ---- 1.910B 1.757A 1.910B 1.834 +.031 1.803 2075 ---- 2.036B 1.872A 2.036B 1.956 +.035 1.921 2100 ---- 2.167B 1.994A 2.167B 2.084 +.040 2.044 2125 ---- 2.302B 2.119A 2.302B 2.215 +.043 2.172 2150 ---- 2.442B 2.250A 2.442B 2.352 +.048 2.304 2175 ---- 2.587B 2.385A 2.587B 2.493 +.054 2.439 2200 ---- 2.736B 2.525A 2.736B 2.638 +.059 2.579 2225 ---- 2.889B 2.668A 2.889B 2.788 +.064 2.724 2250 2.900 3.047B 2.817A 3.047B 2.941 +.069 2 2.872 2275 ---- 3.208B 2.969A 3.208B 3.098 +.074 3.024 2300 ---- 3.373B 3.126A 3.373B 3.260 +.079 3.181 10 2325 ---- 3.542B 3.286A 3.542B 3.425 +.083 3.342 2350 ---- 3.714B 3.450A 3.714B 3.593 +.087 3.506 2375 ---- 3.889B 3.618A 3.889B 3.766 +.091 3.675 2400 ---- 4.068B 3.789A 4.068B 3.941 +.093 3.848 2425 ---- 4.250B 3.964A 4.248B 4.120 +.096 4.024 2450 ---- 4.435B 4.140A 4.434B 4.301 +.097 4.204 2475 ---- 4.622B 4.322A 4.620B 4.486 +.100 4.386 2500 ---- 4.813B 4.505A 4.505A 4.673 +.101 4.572 2525 ---- 5.006B 4.692A 4.692A 4.863 +.103 4.760 2550 ---- 5.201B 4.881A 4.881A 5.055 +.103 4.952 2575 ---- 5.398B 5.073A 5.073A 5.250 +.105 5.145 2600 ---- 5.598B 5.266A 5.266A 5.447 +.106 5.341 2625 ---- 5.800B 5.462A 5.462A 5.647 +.108 5.539 2650 ---- 6.004B 5.661A 5.661A 5.848 +.109 5.739 2675 ---- 6.209B 5.861A 5.861A 6.051 +.110 5.941 2700 ---- 6.417B 6.064A 6.064A 6.256 +.112 6.144 2725 ---- 6.626B 6.268A 6.268A 6.463 +.113 6.350 2750 ---- 6.836B 6.474A 6.474A 6.672 +.115 6.557 2775 ---- 7.049B 6.682A 6.682A 6.882 +.117 6.765 2800 ---- 7.263B 6.892A 6.892A 7.094 +.119 6.975 2825 ---- 7.478B 7.102A 7.102A 7.307 +.120 7.187 2850 ---- 7.694B 7.315A 7.315A 7.521 +.121 7.400 2875 ---- 7.912B 7.528A 7.528A 7.737 +.123 7.614 2900 ---- 8.131B 7.744A 7.744A 7.954 +.125 7.829 2925 ---- 8.351B 7.960A 7.960A 8.172 +.127 8.045 2950 ---- 8.572B 8.177A 8.177A 8.392 +.130 8.262 2975 ---- 8.794B 8.397A 8.397A 8.612 +.131 8.481 3000 ---- 9.018B 8.616A 8.616A 8.834 +.133 8.701 3025 ---- 9.242B 8.837A 8.837A 9.057 +.136 8.921 3050 ---- 9.467B 9.059A 9.059A 9.280 +.137 9.143 3075 ---- 9.693B 9.282A 9.282A 9.505 +.140 9.365 3100 ---- 9.920B 9.506A 9.506A 9.730 +.141 9.589 3125 ---- 10.148B 9.731A 9.731A 9.956 +.143 9.813 3150 ---- 10.376B 9.956A 9.956A 10.183 +.145 10.038 3175 ---- ---- ---- 10.230A 10.411 ---- ---- 3200 ---- ---- ---- 10.459A 10.639 ---- ---- 3500 ---- 13.642B 13.188A 13.188A 13.428 +.163 13.265 4000 ---- 18.452B 17.961A 17.961A 18.217 +.174 18.043 4500 ---- ---- 22.845A 22.845A 23.117 +.178 22.939 5000 ---- ---- ---- ---- 28.093 +.181 27.912 6000 ---- ---- ---- ---- 38.093 +.181 37.912 7000 ---- ---- ---- ---- 48.093 +.181 47.912 8000 ---- ---- ---- ---- 58.093 +.181 57.912 825 ---- ---- ---- ---- .026 +.001 .025 850 ---- ---- ---- ---- .029 +.001 .028 875 ---- ---- ---- ---- .032 +.001 .031 900 ---- ---- ---- ---- .036 +.001 .035 9000 ---- ---- ---- ---- 68.093 +.181 67.912 925 ---- ---- ---- ---- .040 +.002 .038 950 ---- ---- ---- ---- .044 +.002 .042 975 ---- ---- ---- ---- .048 +.001 .047 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .035 -.001 .036 1 10000 ---- ---- ---- ---- 77.853 +.181 77.672 1025 ---- ---- ---- ---- .041 -.001 .042 1050 ---- ---- ---- ---- .048 UNCH .048 1075 ---- ---- ---- ---- .055 -.001 .056 1100 ---- ---- ---- ---- .064 UNCH .064 1125 ---- ---- ---- ---- .074 UNCH .074 1150 ---- ---- ---- ---- .084 UNCH .084 1175 ---- ---- ---- ---- .096 UNCH .096 1200 ---- ---- ---- ---- .110 +.002 .108 1225 ---- ---- ---- ---- .124 +.001 .123 1250 ---- ---- ---- ---- .140 +.002 .138 1275 ---- ---- ---- ---- .158 +.002 .156 1300 ---- ---- ---- ---- .177 +.002 .175 1325 ---- ---- ---- ---- .199 +.004 .195 1350 ---- ---- ---- ---- .222 +.004 .218 1 1375 ---- ---- ---- ---- .247 +.004 .243 1 1400 ---- ---- ---- ---- .275 +.005 .270 1425 ---- ---- ---- ---- .304 +.005 .299 1450 ---- ---- ---- ---- .336 +.006 .330 1475 ---- ---- ---- ---- .371 +.007 .364 1500 ---- ---- ---- ---- .408 +.007 .401 1525 ---- ---- ---- ---- .448 +.007 .441 1550 ---- ---- ---- ---- .491 +.008 .483 1575 ---- ---- ---- ---- .538 +.010 .528 1600 ---- ---- ---- ---- .587 +.010 .577 1 1625 ---- ---- ---- ---- .639 +.011 .628 1650 ---- ---- ---- ---- .695 +.012 .683 1675 ---- ---- ---- ---- .754 +.012 .742 1700 ---- ---- ---- ---- .817 +.013 .804 1725 ---- ---- ---- ---- .883 +.014 .869 1750 ---- ---- ---- ---- .953 +.015 .938 1775 ---- ---- ---- ---- 1.027 +.016 1.011 1800 ---- ---- ---- ---- 1.105 +.017 1.088 17 1825 ---- ---- ---- ---- 1.187 +.018 1.169 5 1850 ---- ---- ---- ---- 1.273 +.019 1.254 100 1875 ---- ---- ---- ---- 1.363 +.021 1.342 1900 ---- ---- ---- ---- 1.456 +.021 1.435 1925 ---- ---- ---- ---- 1.554 +.023 1.531 1950 ---- ---- ---- ---- 1.657 +.025 1.632 1975 ---- ---- ---- ---- 1.763 +.026 1.737 2000 ---- ---- ---- ---- 1.873 +.028 1.845 1 2025 ---- ---- ---- ---- 1.987 +.029 1.958 2050 ---- ---- ---- ---- 2.106 +.031 2.075 2075 ---- ---- ---- ---- 2.228 +.033 2.195 2100 ---- ---- ---- ---- 2.354 +.034 2.320 1 2125 ---- ---- ---- ---- 2.485 +.037 2.448 2150 ---- ---- ---- ---- 2.619 +.039 2.580 2175 ---- 2.761B ---- ---- 2.757 +.041 2.716 2200 ---- 2.880B ---- 2.880B 2.898 +.042 2.856 27 2225 ---- ---- ---- ---- 3.043 +.044 2.999 2250 ---- ---- ---- ---- 3.192 +.046 3.146 2275 ---- ---- ---- ---- 3.344 +.048 3.296 1 2300 ---- ---- ---- ---- 3.500 +.051 3.449 2325 ---- ---- ---- ---- 3.659 +.053 3.606 2350 ---- ---- ---- ---- 3.821 +.054 3.767 2375 ---- ---- ---- ---- 3.987 +.057 3.930 100 2400 ---- ---- ---- ---- 4.155 +.059 4.096 8 2425 ---- ---- ---- ---- 4.327 +.062 4.265 2450 ---- ---- ---- ---- 4.501 +.063 4.438 2475 ---- ---- ---- ---- 4.678 +.065 4.613 2500 ---- ---- ---- ---- 4.858 +.068 4.790 2525 ---- ---- ---- ---- 5.040 +.069 4.971 6 2550 ---- ---- ---- ---- 5.225 +.072 5.153 2575 ---- ---- ---- ---- 5.412 +.073 5.339 2600 ---- ---- ---- ---- 5.602 +.076 5.526 2625 ---- ---- ---- ---- 5.794 +.078 5.716 2650 ---- ---- ---- ---- 5.988 +.080 5.908 2675 ---- ---- ---- ---- 6.184 +.082 6.102 2700 ---- ---- ---- ---- 6.382 +.084 6.298 2725 ---- ---- ---- ---- 6.582 +.087 6.495 2750 ---- ---- ---- ---- 6.783 +.088 6.695 2775 ---- ---- ---- ---- 6.986 +.090 6.896 2800 ---- ---- ---- ---- 7.191 +.092 7.099 2825 ---- ---- ---- ---- 7.397 +.094 7.303 2850 ---- ---- ---- ---- 7.605 +.097 7.508 2875 ---- ---- ---- ---- 7.814 +.098 7.716 2900 ---- ---- ---- ---- 8.024 +.100 7.924 2925 ---- ---- ---- ---- 8.236 +.102 8.134 2950 ---- ---- ---- ---- 8.449 +.104 8.345 2975 ---- ---- ---- ---- 8.663 +.106 8.557 3000 ---- ---- ---- ---- 8.878 +.107 8.771 13 3025 ---- ---- ---- ---- 9.094 +.109 8.985 3050 ---- ---- ---- ---- 9.312 +.111 9.201 3075 ---- ---- ---- ---- 9.530 +.112 9.418 3100 ---- ---- ---- ---- 9.749 +.113 9.636 3125 ---- ---- ---- ---- 9.969 +.115 9.854 3150 ---- ---- ---- ---- 10.191 +.117 10.074 3175 ---- ---- ---- ---- 10.412 +.117 10.295 3200 ---- ---- ---- ---- 10.635 +.119 10.516 3225 ---- ---- ---- ---- 10.859 +.120 10.739 3250 ---- ---- ---- ---- 11.083 +.121 10.962 3275 ---- ---- ---- ---- 11.309 +.123 11.186 15 3300 ---- ---- ---- ---- 11.534 +.123 11.411 3325 ---- ---- ---- ---- 11.761 +.125 11.636 3350 ---- ---- ---- ---- 11.988 +.126 11.862 3375 ---- ---- ---- ---- 12.216 +.127 12.089 3400 ---- ---- ---- ---- 12.445 +.128 12.317 3425 ---- ---- ---- ---- 12.674 +.129 12.545 3450 ---- ---- ---- ---- 12.904 +.131 12.773 3475 ---- ---- ---- ---- 13.135 +.132 13.003 3500 ---- ---- ---- ---- 13.366 +.133 13.233 3525 ---- ---- ---- ---- 13.597 +.134 13.463 3550 ---- ---- ---- ---- 13.829 +.135 13.694 3575 ---- ---- ---- ---- 14.062 +.136 13.926 3600 ---- ---- ---- ---- 14.295 +.137 14.158 3625 ---- ---- ---- ---- 14.529 +.139 14.390 3650 ---- ---- ---- ---- 14.763 +.140 14.623 3675 ---- ---- ---- ---- 14.997 +.141 14.856 3700 ---- ---- ---- ---- 15.232 +.142 15.090 3725 ---- ---- ---- ---- 15.467 +.143 15.324 3750 ---- ---- ---- ---- 15.703 +.144 15.559 3775 ---- ---- ---- ---- 15.939 +.145 15.794 3800 ---- ---- ---- ---- 16.175 +.146 16.029 3825 ---- ---- ---- ---- 16.412 +.147 16.265 3850 ---- ---- ---- ---- 16.649 +.148 16.501 3875 ---- ---- ---- ---- 16.886 +.148 16.738 3900 ---- ---- ---- ---- 17.124 +.149 16.975 3925 ---- ---- ---- ---- 17.362 +.150 17.212 3950 ---- ---- ---- ---- 17.601 +.152 17.449 3975 ---- ---- ---- ---- 17.839 +.152 17.687 4000 ---- ---- ---- ---- 18.078 +.153 17.925 4025 ---- ---- ---- ---- 18.318 +.154 18.164 4050 ---- ---- ---- ---- 18.557 +.154 18.403 4075 ---- ---- ---- ---- 18.797 +.155 18.642 4500 ---- ---- ---- ---- 22.918 +.165 22.753 5000 ---- ---- ---- ---- 27.856 +.177 27.679 6000 ---- ---- ---- ---- 37.853 +.181 37.672 7000 ---- ---- ---- ---- 47.853 +.181 47.672 725 ---- ---- ---- ---- .004 UNCH .004 750 ---- ---- ---- ---- .005 UNCH .005 775 ---- ---- ---- ---- .006 -.001 .007 800 ---- ---- ---- ---- .008 UNCH .008 8000 ---- ---- ---- ---- 57.853 +.181 57.672 825 ---- ---- ---- ---- .010 UNCH .010 850 ---- ---- ---- ---- .012 UNCH .012 875 ---- ---- ---- ---- .014 -.001 .015 900 ---- ---- ---- ---- .017 -.001 .018 9000 ---- ---- ---- ---- 67.853 +.181 67.672 925 ---- ---- ---- ---- .021 -.001 .022 950 ---- ---- ---- ---- .025 -.001 .026 975 ---- ---- ---- ---- .030 UNCH .030 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .264 +.002 .262 1025 ---- ---- ---- ---- .277 +.001 .276 1050 ---- ---- ---- ---- .290 UNCH .290 1075 ---- ---- ---- ---- .304 UNCH .304 1100 ---- ---- ---- ---- .318 -.001 .319 1125 ---- ---- ---- ---- .333 -.002 .335 1150 ---- ---- ---- ---- .348 -.003 .351 1175 ---- ---- ---- ---- .364 -.004 .368 1200 ---- ---- ---- ---- .381 -.005 .386 1225 ---- ---- ---- ---- .399 -.005 .404 1250 ---- ---- ---- ---- .417 -.007 .424 1275 ---- ---- ---- ---- .437 -.007 .444 1300 ---- ---- ---- ---- .458 -.008 .466 1325 ---- ---- ---- ---- .480 -.010 .490 1350 ---- ---- ---- ---- .504 -.011 .515 1375 ---- ---- ---- ---- .529 -.012 .541 1400 ---- ---- ---- ---- .556 -.014 .570 1425 ---- ---- ---- ---- .586 -.014 .600 1450 ---- ---- ---- ---- .617 -.016 .633 1475 ---- ---- ---- ---- .651 -.018 .669 1500 ---- ---- ---- ---- .688 -.019 .707 1525 ---- ---- ---- ---- .727 -.021 .748 1550 ---- ---- ---- ---- .770 -.022 .792 1575 ---- ---- ---- ---- .817 -.023 .840 1600 ---- ---- ---- ---- .867 -.025 .892 1625 ---- ---- ---- ---- .921 -.027 .948 1650 ---- ---- ---- ---- .980 -.028 1.008 1675 ---- ---- ---- ---- 1.043 -.029 1.072 1700 ---- ---- ---- ---- 1.111 -.031 1.142 1725 ---- ---- ---- ---- 1.184 -.032 1.216 1750 ---- ---- ---- ---- 1.261 -.033 1.294 1775 ---- ---- ---- ---- 1.343 -.034 1.377 1800 ---- ---- ---- ---- 1.429 -.036 1.465 12 1825 ---- ---- ---- ---- 1.520 -.036 1.556 1850 ---- ---- ---- ---- 1.616 -.037 1.653 1875 ---- ---- ---- ---- 1.716 -.037 1.753 1900 ---- ---- ---- ---- 1.820 -.037 1.857 1925 ---- ---- ---- ---- 1.928 -.037 1.965 1950 ---- ---- ---- ---- 2.039 -.038 2.077 1975 ---- ---- ---- ---- 2.155 -.037 2.192 2000 ---- ---- ---- ---- 2.274 -.036 2.310 2025 ---- ---- ---- ---- 2.396 -.036 2.432 2050 ---- ---- ---- ---- 2.522 -.035 2.557 2075 ---- ---- ---- ---- 2.651 -.034 2.685 2100 ---- ---- ---- ---- 2.784 -.032 2.816 2125 ---- ---- ---- ---- 2.920 -.031 2.951 2150 ---- ---- ---- ---- 3.059 -.030 3.089 2175 ---- ---- ---- ---- 3.201 -.029 3.230 2200 ---- ---- ---- ---- 3.347 -.027 3.374 2225 ---- ---- ---- ---- 3.496 -.025 3.521 2250 ---- ---- ---- ---- 3.647 -.024 3.671 2275 ---- ---- ---- ---- 3.802 -.023 3.825 2300 ---- ---- ---- ---- 3.960 -.021 3.981 2325 ---- ---- ---- ---- 4.121 -.020 4.141 2350 ---- ---- ---- ---- 4.284 -.019 4.303 2375 ---- ---- ---- ---- 4.450 -.019 4.469 2400 ---- ---- ---- ---- 4.619 -.018 4.637 2425 ---- ---- ---- ---- 4.791 -.017 4.808 2450 ---- ---- ---- ---- 4.965 -.018 4.983 2475 ---- ---- ---- ---- 5.141 -.018 5.159 2500 ---- ---- ---- ---- 5.320 -.019 5.339 2525 ---- ---- ---- ---- 5.502 -.019 5.521 2550 ---- ---- ---- ---- 5.686 -.020 5.706 2575 ---- ---- ---- ---- 5.871 -.023 5.894 2600 ---- ---- ---- ---- 6.059 -.024 6.083 2625 ---- ---- ---- ---- 6.250 -.025 6.275 2650 ---- ---- ---- ---- 6.442 -.027 6.469 2675 ---- ---- ---- ---- 6.636 -.029 6.665 2700 ---- ---- ---- ---- 6.832 -.031 6.863 2725 ---- ---- ---- ---- 7.030 -.033 7.063 2750 ---- ---- ---- ---- 7.229 -.036 7.265 2775 ---- ---- ---- ---- 7.431 -.038 7.469 2800 ---- ---- ---- ---- 7.633 -.041 7.674 2825 ---- ---- ---- ---- 7.838 -.042 7.880 2850 ---- ---- ---- ---- 8.044 -.044 8.088 2875 ---- ---- ---- ---- 8.252 -.046 8.298 2900 ---- ---- ---- ---- 8.461 -.048 8.509 2925 ---- ---- ---- ---- 8.671 -.050 8.721 2950 ---- ---- ---- ---- 8.883 -.051 8.934 2975 ---- ---- ---- ---- 9.095 -.053 9.148 3000 ---- ---- ---- ---- 9.310 -.054 9.364 3025 ---- ---- ---- ---- 9.525 -.055 9.580 3050 ---- ---- ---- ---- 9.741 -.056 9.797 3075 ---- ---- ---- ---- 9.959 -.056 10.015 3100 ---- ---- ---- ---- 10.178 -.056 10.234 3125 ---- ---- ---- ---- 10.397 -.057 10.454 3150 ---- ---- ---- ---- 10.618 -.056 10.674 3175 ---- ---- ---- ---- 10.839 -.056 10.895 3200 ---- ---- ---- ---- 11.062 -.055 11.117 3225 ---- ---- ---- ---- 11.285 -.054 11.339 3250 ---- ---- ---- ---- 11.509 -.053 11.562 3275 ---- ---- ---- ---- 11.734 -.052 11.786 3300 ---- ---- ---- ---- 11.960 -.051 12.011 3325 ---- ---- ---- ---- 12.187 -.049 12.236 3350 ---- ---- ---- ---- 12.414 -.047 12.461 3375 ---- ---- ---- ---- 12.642 -.046 12.688 3400 ---- ---- ---- ---- 12.871 -.043 12.914 3425 ---- ---- ---- ---- 13.100 -.042 13.142 3450 ---- ---- ---- ---- 13.330 -.040 13.370 3475 ---- ---- ---- ---- 13.560 -.038 13.598 3500 ---- ---- ---- ---- 13.791 -.036 13.827 3525 ---- ---- ---- ---- 14.023 -.034 14.057 3550 ---- ---- ---- ---- 14.255 -.032 14.287 3575 ---- ---- ---- ---- 14.488 -.030 14.518 3600 ---- ---- ---- ---- 14.721 -.028 14.749 3625 ---- ---- ---- ---- 14.955 -.025 14.980 3650 ---- ---- ---- ---- 15.189 -.023 15.212 3675 ---- ---- ---- ---- 15.424 -.021 15.445 3700 ---- ---- ---- ---- 15.659 -.019 15.678 3725 ---- ---- ---- ---- 15.894 -.017 15.911 3750 ---- ---- ---- ---- 16.130 -.015 16.145 3775 ---- ---- ---- ---- 16.366 -.013 16.379 3800 ---- ---- ---- ---- 16.602 -.012 16.614 3825 ---- ---- ---- ---- 16.839 -.010 16.849 3850 ---- ---- ---- ---- 17.077 -.007 17.084 3875 ---- ---- ---- ---- 17.314 -.006 17.320 3900 ---- ---- ---- ---- 17.552 -.004 17.556 3925 ---- ---- ---- ---- 17.791 -.001 17.792 3950 ---- ---- ---- ---- 18.029 UNCH 18.029 3975 ---- ---- ---- ---- 18.268 +.002 18.266 4000 ---- ---- ---- ---- 18.507 +.003 18.504 4025 ---- ---- ---- ---- 18.747 +.005 18.742 4050 ---- ---- ---- ---- 18.987 +.007 18.980 4075 ---- ---- ---- ---- 19.227 +.009 19.218 4100 ---- ---- ---- ---- 19.467 +.010 19.457 725 ---- ---- ---- ---- .136 +.004 .132 750 ---- ---- ---- ---- .147 +.004 .143 775 ---- ---- ---- ---- .158 +.005 .153 800 ---- ---- ---- ---- .169 +.005 .164 825 ---- ---- ---- ---- .180 +.004 .176 850 ---- ---- ---- ---- .191 +.004 .187 875 ---- ---- ---- ---- .203 +.004 .199 900 ---- ---- ---- ---- .214 +.003 .211 925 ---- ---- ---- ---- .226 +.002 .224 950 ---- ---- ---- ---- .239 +.003 .236 975 ---- ---- ---- ---- .251 +.002 .249 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .450 +.003 .447 1025 ---- ---- ---- ---- .469 +.002 .467 1050 ---- ---- ---- ---- .489 +.001 .488 1075 ---- ---- ---- ---- .510 +.001 .509 1100 ---- ---- ---- ---- .530 -.001 .531 1125 ---- ---- ---- ---- .552 -.001 .553 1150 ---- ---- ---- ---- .573 -.003 .576 1175 ---- ---- ---- ---- .596 -.003 .599 1200 ---- ---- ---- ---- .619 -.005 .624 1225 ---- ---- ---- ---- .642 -.007 .649 1250 ---- ---- ---- ---- .667 -.007 .674 1275 ---- ---- ---- ---- .692 -.009 .701 1300 ---- ---- ---- ---- .719 -.010 .729 1325 ---- ---- ---- ---- .747 -.011 .758 1350 ---- ---- ---- ---- .776 -.013 .789 1375 ---- ---- ---- ---- .806 -.014 .820 1400 ---- ---- ---- ---- .838 -.016 .854 1425 ---- ---- ---- ---- .872 -.017 .889 1450 ---- ---- ---- ---- .908 -.018 .926 1475 ---- ---- ---- ---- .946 -.019 .965 1500 ---- ---- ---- ---- .986 -.021 1.007 1525 ---- ---- ---- ---- 1.029 -.022 1.051 1550 ---- ---- ---- ---- 1.074 -.023 1.097 1575 ---- ---- ---- ---- 1.122 -.024 1.146 1600 ---- ---- ---- ---- 1.174 -.025 1.199 1625 ---- ---- ---- ---- 1.229 -.026 1.255 1650 ---- ---- ---- ---- 1.287 -.027 1.314 1675 ---- ---- ---- ---- 1.350 -.027 1.377 1700 ---- ---- ---- ---- 1.416 -.028 1.444 1725 ---- ---- ---- ---- 1.487 -.028 1.515 1750 ---- ---- ---- ---- 1.563 -.027 1.590 1775 ---- ---- ---- ---- 1.642 -.027 1.669 1800 ---- ---- ---- ---- 1.726 -.027 1.753 1825 ---- ---- ---- ---- 1.815 -.026 1.841 1850 ---- ---- ---- ---- 1.908 -.026 1.934 1875 ---- ---- ---- ---- 2.006 -.025 2.031 1900 ---- ---- ---- ---- 2.109 -.023 2.132 1925 ---- ---- ---- ---- 2.216 -.022 2.238 1950 ---- ---- ---- ---- 2.327 -.021 2.348 1975 ---- ---- ---- ---- 2.443 -.019 2.462 2000 ---- ---- ---- ---- 2.563 -.018 2.581 2025 ---- ---- ---- ---- 2.687 -.016 2.703 2050 ---- ---- ---- ---- 2.816 -.014 2.830 2075 ---- ---- ---- ---- 2.949 -.012 2.961 2100 ---- ---- ---- ---- 3.085 -.010 3.095 2125 ---- ---- ---- ---- 3.225 -.009 3.234 2150 ---- ---- ---- ---- 3.369 -.007 3.376 2175 ---- ---- ---- ---- 3.516 -.005 3.521 2200 ---- ---- ---- ---- 3.667 -.003 3.670 2225 ---- ---- ---- ---- 3.821 UNCH 3.821 2250 ---- ---- ---- ---- 3.977 +.001 3.976 2275 ---- ---- ---- ---- 4.137 +.003 4.134 2300 ---- ---- ---- ---- 4.299 +.004 4.295 2325 ---- ---- ---- ---- 4.465 +.007 4.458 2350 ---- ---- ---- ---- 4.633 +.008 4.625 2375 ---- ---- ---- ---- 4.804 +.010 4.794 2400 ---- ---- ---- ---- 4.977 +.011 4.966 2425 ---- ---- ---- ---- 5.153 +.013 5.140 2450 ---- ---- ---- ---- 5.331 +.014 5.317 2475 ---- ---- ---- ---- 5.512 +.016 5.496 2500 ---- ---- ---- ---- 5.695 +.017 5.678 2525 ---- ---- ---- ---- 5.880 +.018 5.862 2550 ---- ---- ---- ---- 6.067 +.019 6.048 2575 ---- ---- ---- ---- 6.257 +.020 6.237 2600 ---- ---- ---- ---- 6.448 +.021 6.427 2625 ---- ---- ---- ---- 6.642 +.022 6.620 2650 ---- ---- ---- ---- 6.837 +.023 6.814 2675 ---- ---- ---- ---- 7.034 +.024 7.010 2700 ---- ---- ---- ---- 7.233 +.025 7.208 2725 ---- ---- ---- ---- 7.434 +.026 7.408 2750 ---- ---- ---- ---- 7.636 +.026 7.610 2775 ---- ---- ---- ---- 7.840 +.027 7.813 2800 ---- ---- ---- ---- 8.045 +.027 8.018 2825 ---- ---- ---- ---- 8.252 +.028 8.224 2850 ---- ---- ---- ---- 8.460 +.028 8.432 2875 ---- ---- ---- ---- 8.669 +.028 8.641 2900 ---- ---- ---- ---- 8.880 +.029 8.851 2925 ---- ---- ---- ---- 9.092 +.029 9.063 2950 ---- ---- ---- ---- 9.305 +.030 9.275 2975 ---- ---- ---- ---- 9.520 +.031 9.489 3000 ---- ---- ---- ---- 9.735 +.030 9.705 3025 ---- ---- ---- ---- 9.952 +.031 9.921 3050 ---- ---- ---- ---- 10.169 +.031 10.138 3075 ---- ---- ---- ---- 10.388 +.032 10.356 3100 ---- ---- ---- ---- 10.607 +.032 10.575 3125 ---- ---- ---- ---- 10.827 +.032 10.795 3150 ---- ---- ---- ---- 11.048 +.032 11.016 3175 ---- ---- ---- ---- 11.270 +.033 11.237 3200 ---- ---- ---- ---- 11.493 +.033 11.460 3225 ---- ---- ---- ---- 11.716 +.033 11.683 3250 ---- ---- ---- ---- 11.940 +.033 11.907 3275 ---- ---- ---- ---- 12.165 +.034 12.131 3300 ---- ---- ---- ---- 12.390 +.033 12.357 3325 ---- ---- ---- ---- 12.617 +.034 12.583 3350 ---- ---- ---- ---- 12.844 +.034 12.810 3375 ---- ---- ---- ---- 13.071 +.034 13.037 3400 ---- ---- ---- ---- 13.299 +.034 13.265 3425 ---- ---- ---- ---- 13.528 +.035 13.493 3450 ---- ---- ---- ---- 13.757 +.034 13.723 3475 ---- ---- ---- ---- 13.987 +.035 13.952 3500 ---- ---- ---- ---- 14.218 +.035 14.183 3525 ---- ---- ---- ---- 14.449 +.035 14.414 3550 ---- ---- ---- ---- 14.680 +.035 14.645 3575 ---- ---- ---- ---- 14.912 +.035 14.877 3600 ---- ---- ---- ---- 15.145 +.035 15.110 3625 ---- ---- ---- ---- 15.378 +.035 15.343 3650 ---- ---- ---- ---- 15.612 +.036 15.576 3675 ---- ---- ---- ---- 15.846 +.036 15.810 3700 ---- ---- ---- ---- 16.080 +.035 16.045 3725 ---- ---- ---- ---- 16.315 +.035 16.280 3750 ---- ---- ---- ---- 16.550 +.035 16.515 3775 ---- ---- ---- ---- 16.786 +.035 16.751 3800 ---- ---- ---- ---- 17.022 +.035 16.987 3825 ---- ---- ---- ---- 17.259 +.036 17.223 3850 ---- ---- ---- ---- 17.496 +.036 17.460 3875 ---- ---- ---- ---- 17.733 +.035 17.698 3900 ---- ---- ---- ---- 17.971 +.035 17.936 3925 ---- ---- ---- ---- 18.209 +.035 18.174 3950 ---- ---- ---- ---- 18.448 +.036 18.412 3975 ---- ---- ---- ---- 18.686 +.035 18.651 4000 ---- ---- ---- ---- 18.926 +.036 18.890 4025 ---- ---- ---- ---- 19.165 +.035 19.130 4050 ---- ---- ---- ---- 19.405 +.035 19.370 4075 ---- ---- ---- ---- 19.645 +.035 19.610 4100 ---- ---- ---- ---- 19.886 +.035 19.851 725 ---- ---- ---- ---- .248 +.008 .240 750 ---- ---- ---- ---- .265 +.008 .257 775 ---- ---- ---- ---- .283 +.008 .275 800 ---- ---- ---- ---- .300 +.007 .293 825 ---- ---- ---- ---- .318 +.007 .311 850 ---- ---- ---- ---- .337 +.007 .330 875 ---- ---- ---- ---- .355 +.006 .349 900 ---- ---- ---- ---- .374 +.006 .368 925 ---- ---- ---- ---- .392 +.005 .387 950 ---- ---- ---- ---- .411 +.004 .407 975 ---- ---- ---- ---- .430 +.004 .426 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .278 +.033 .245 1025 ---- ---- ---- ---- .307 +.035 .272 1050 ---- ---- ---- ---- .337 +.036 .301 1075 ---- ---- ---- ---- .369 +.037 .332 1100 ---- ---- ---- ---- .404 +.039 .365 1125 ---- ---- ---- ---- .440 +.040 .400 1150 ---- ---- ---- ---- .478 +.041 .437 1175 ---- ---- ---- ---- .517 +.041 .476 1200 ---- ---- ---- ---- .559 +.042 .517 1225 ---- ---- ---- ---- .603 +.043 .560 1250 ---- ---- ---- ---- .649 +.043 .606 1275 ---- ---- ---- ---- .697 +.044 .653 1300 ---- ---- ---- ---- .748 +.045 .703 1325 ---- ---- ---- ---- .800 +.045 .755 1350 ---- ---- ---- ---- .854 +.045 .809 1375 ---- ---- ---- ---- .910 +.044 .866 1400 ---- ---- ---- ---- .969 +.044 .925 1425 ---- ---- ---- ---- 1.030 +.044 .986 1450 ---- ---- ---- ---- 1.092 +.043 1.049 1475 ---- ---- ---- ---- 1.157 +.042 1.115 1500 ---- ---- ---- ---- 1.224 +.042 1.182 1525 ---- ---- ---- ---- 1.294 +.041 1.253 1550 ---- ---- ---- ---- 1.365 +.040 1.325 1575 ---- ---- ---- ---- 1.438 +.038 1.400 1600 ---- ---- ---- ---- 1.514 +.037 1.477 1625 ---- ---- ---- ---- 1.592 +.036 1.556 1650 ---- ---- ---- ---- 1.672 +.035 1.637 1675 ---- ---- ---- ---- 1.754 +.033 1.721 1700 ---- ---- ---- ---- 1.838 +.031 1.807 1725 ---- ---- ---- ---- 1.924 +.028 1.896 1750 ---- ---- ---- ---- 2.013 +.027 1.986 1775 ---- ---- ---- ---- 2.104 +.024 2.080 1800 ---- ---- ---- ---- 2.198 +.022 2.176 1825 ---- ---- ---- ---- 2.294 +.020 2.274 1850 ---- ---- ---- ---- 2.394 +.018 2.376 1875 ---- ---- ---- ---- 2.496 +.015 2.481 1900 ---- ---- ---- ---- 2.602 +.013 2.589 1925 ---- ---- ---- ---- 2.712 +.012 2.700 1950 ---- ---- ---- ---- 2.825 +.010 2.815 1975 ---- ---- ---- ---- 2.941 +.008 2.933 2000 ---- ---- ---- ---- 3.062 +.006 3.056 2025 ---- ---- ---- ---- 3.187 +.005 3.182 2050 ---- ---- ---- ---- 3.316 +.004 3.312 2075 ---- ---- ---- ---- 3.449 +.004 3.445 2100 ---- ---- ---- ---- 3.586 +.003 3.583 2125 ---- ---- ---- ---- 3.726 +.002 3.724 2150 ---- ---- ---- ---- 3.871 +.002 3.869 2175 ---- ---- ---- ---- 4.019 +.002 4.017 2200 ---- ---- ---- ---- 4.171 +.002 4.169 2225 ---- ---- ---- ---- 4.326 +.002 4.324 2250 ---- ---- ---- ---- 4.485 +.003 4.482 2275 ---- ---- ---- ---- 4.647 +.003 4.644 2300 ---- ---- ---- ---- 4.812 +.004 4.808 2325 ---- ---- ---- ---- 4.980 +.005 4.975 2350 ---- ---- ---- ---- 5.150 +.005 5.145 2375 ---- ---- ---- ---- 5.324 +.007 5.317 2400 ---- ---- ---- ---- 5.500 +.008 5.492 2425 ---- ---- ---- ---- 5.678 +.009 5.669 2450 ---- ---- ---- ---- 5.858 +.010 5.848 2475 ---- ---- ---- ---- 6.041 +.012 6.029 2500 ---- ---- ---- ---- 6.226 +.013 6.213 2525 ---- ---- ---- ---- 6.412 +.014 6.398 2550 ---- ---- ---- ---- 6.600 +.016 6.584 2575 ---- ---- ---- ---- 6.790 +.017 6.773 2600 ---- ---- ---- ---- 6.982 +.019 6.963 2625 ---- ---- ---- ---- 7.175 +.020 7.155 2650 ---- ---- ---- ---- 7.370 +.022 7.348 2675 ---- ---- ---- ---- 7.566 +.023 7.543 2700 ---- ---- ---- ---- 7.764 +.025 7.739 2725 ---- ---- ---- ---- 7.963 +.026 7.937 2750 ---- ---- ---- ---- 8.163 +.027 8.136 2775 ---- ---- ---- ---- 8.365 +.029 8.336 2800 ---- ---- ---- ---- 8.568 +.030 8.538 2825 ---- ---- ---- ---- 8.773 +.032 8.741 2850 ---- ---- ---- ---- 8.978 +.033 8.945 2875 ---- ---- ---- ---- 9.185 +.035 9.150 2900 ---- ---- ---- ---- 9.393 +.036 9.357 2925 ---- ---- ---- ---- 9.602 +.037 9.565 2950 ---- ---- ---- ---- 9.812 +.039 9.773 2975 ---- ---- ---- ---- 10.024 +.041 9.983 3000 ---- ---- ---- ---- 10.236 +.042 10.194 3025 ---- ---- ---- ---- 10.449 +.044 10.405 3050 ---- ---- ---- ---- 10.663 +.045 10.618 3075 ---- ---- ---- ---- 10.878 +.046 10.832 3100 ---- ---- ---- ---- 11.094 +.048 11.046 3125 ---- ---- ---- ---- 11.311 +.050 11.261 3150 ---- ---- ---- ---- 11.528 +.050 11.478 3175 ---- ---- ---- ---- 11.746 +.051 11.695 3200 ---- ---- ---- ---- 11.966 +.054 11.912 3225 ---- ---- ---- ---- 12.185 +.054 12.131 3250 ---- ---- ---- ---- 12.406 +.056 12.350 3275 ---- ---- ---- ---- 12.627 +.057 12.570 3300 ---- ---- ---- ---- 12.850 +.059 12.791 3325 ---- ---- ---- ---- 13.072 +.059 13.013 3350 ---- ---- ---- ---- 13.296 +.061 13.235 3375 ---- ---- ---- ---- 13.520 +.063 13.457 3400 ---- ---- ---- ---- 13.744 +.063 13.681 3425 ---- ---- ---- ---- 13.970 +.065 13.905 3450 ---- ---- ---- ---- 14.196 +.066 14.130 3475 ---- ---- ---- ---- 14.422 +.067 14.355 3500 ---- ---- ---- ---- 14.649 +.068 14.581 3525 ---- ---- ---- ---- 14.877 +.069 14.808 3550 ---- ---- ---- ---- 15.105 +.070 15.035 3575 ---- ---- ---- ---- 15.334 +.072 15.262 3600 ---- ---- ---- ---- 15.564 +.074 15.490 3625 ---- ---- ---- ---- 15.793 +.074 15.719 3650 ---- ---- ---- ---- 16.024 +.076 15.948 3675 ---- ---- ---- ---- 16.255 +.077 16.178 3700 ---- ---- ---- ---- 16.486 +.078 16.408 3725 ---- ---- ---- ---- 16.718 +.079 16.639 3750 ---- ---- ---- ---- 16.950 +.080 16.870 3775 ---- ---- ---- ---- 17.183 +.081 17.102 3800 ---- ---- ---- ---- 17.416 +.082 17.334 3825 ---- ---- ---- ---- 17.649 +.083 17.566 3850 ---- ---- ---- ---- 17.883 +.084 17.799 3875 ---- ---- ---- ---- 18.118 +.086 18.032 3900 ---- ---- ---- ---- 18.352 +.086 18.266 3925 ---- ---- ---- ---- 18.587 +.087 18.500 3950 ---- ---- ---- ---- 18.823 +.088 18.735 3975 ---- ---- ---- ---- 19.059 +.089 18.970 4000 ---- ---- ---- ---- 19.295 +.090 19.205 4025 ---- ---- ---- ---- 19.532 +.091 19.441 4050 ---- ---- ---- ---- 19.769 +.092 19.677 4075 ---- ---- ---- ---- 20.006 +.093 19.913 4100 ---- ---- ---- ---- 20.244 +.094 20.150 4125 ---- ---- ---- ---- 20.482 +.095 20.387 925 ---- ---- ---- ---- .203 +.028 .175 950 ---- ---- ---- ---- .226 +.029 .197 975 ---- ---- ---- ---- .251 +.031 .220 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .333 +.040 .293 1025 ---- ---- ---- ---- .367 +.042 .325 1050 ---- ---- ---- ---- .402 +.043 .359 1075 ---- ---- ---- ---- .440 +.045 .395 1100 ---- ---- ---- ---- .479 +.046 .433 1125 ---- ---- ---- ---- .521 +.047 .474 1150 ---- ---- ---- ---- .565 +.049 .516 1175 ---- ---- ---- ---- .611 +.050 .561 1200 ---- ---- ---- ---- .659 +.050 .609 1225 ---- ---- ---- ---- .709 +.051 .658 1250 ---- ---- ---- ---- .762 +.052 .710 1275 ---- ---- ---- ---- .817 +.052 .765 1300 ---- ---- ---- ---- .874 +.053 .821 1325 ---- ---- ---- ---- .933 +.052 .881 1350 ---- ---- ---- ---- .994 +.052 .942 1375 ---- ---- ---- ---- 1.058 +.052 1.006 1400 ---- ---- ---- ---- 1.124 +.052 1.072 1425 ---- ---- ---- ---- 1.192 +.051 1.141 1450 ---- ---- ---- ---- 1.262 +.050 1.212 1475 ---- ---- ---- ---- 1.335 +.050 1.285 1500 ---- ---- ---- ---- 1.410 +.049 1.361 1525 ---- ---- ---- ---- 1.487 +.048 1.439 1550 ---- ---- ---- ---- 1.566 +.046 1.520 1575 ---- ---- ---- ---- 1.647 +.044 1.603 1600 ---- ---- ---- ---- 1.731 +.043 1.688 1625 ---- ---- ---- ---- 1.816 +.041 1.775 1650 ---- ---- ---- ---- 1.904 +.039 1.865 1675 ---- ---- ---- ---- 1.994 +.037 1.957 1700 ---- ---- ---- ---- 2.086 +.034 2.052 1725 ---- ---- ---- ---- 2.181 +.033 2.148 1750 ---- ---- ---- ---- 2.277 +.030 2.247 1775 ---- ---- ---- ---- 2.376 +.028 2.348 1800 ---- ---- ---- ---- 2.476 +.024 2.452 1825 ---- ---- ---- ---- 2.580 +.022 2.558 1850 ---- ---- ---- ---- 2.685 +.019 2.666 1875 ---- ---- ---- ---- 2.793 +.016 2.777 1900 ---- ---- ---- ---- 2.904 +.014 2.890 1925 ---- ---- ---- ---- 3.017 +.011 3.006 1950 ---- ---- ---- ---- 3.133 +.008 3.125 1975 ---- ---- ---- ---- 3.251 +.005 3.246 2000 ---- ---- ---- ---- 3.373 +.003 3.370 2025 ---- ---- ---- ---- 3.497 +.001 3.496 2050 ---- ---- ---- ---- 3.624 -.002 3.626 2075 ---- ---- ---- ---- 3.755 -.003 3.758 2100 ---- ---- ---- ---- 3.888 -.005 3.893 2125 ---- ---- ---- ---- 4.025 -.007 4.032 2150 ---- ---- ---- ---- 4.165 -.008 4.173 2175 ---- ---- ---- ---- 4.308 -.009 4.317 2200 ---- ---- ---- ---- 4.455 -.009 4.464 2225 ---- ---- ---- ---- 4.605 -.010 4.615 2250 ---- ---- ---- ---- 4.758 -.010 4.768 2275 ---- ---- ---- ---- 4.914 -.011 4.925 2300 ---- ---- ---- ---- 5.074 -.010 5.084 2325 ---- ---- ---- ---- 5.237 -.010 5.247 2350 ---- ---- ---- ---- 5.403 -.009 5.412 2375 ---- ---- ---- ---- 5.572 -.008 5.580 2400 ---- ---- ---- ---- 5.743 -.008 5.751 2425 ---- ---- ---- ---- 5.918 -.007 5.925 2450 ---- ---- ---- ---- 6.096 -.005 6.101 2475 ---- ---- ---- ---- 6.276 -.005 6.281 2500 ---- ---- ---- ---- 6.459 -.004 6.463 2525 ---- ---- ---- ---- 6.645 -.002 6.647 2550 ---- ---- ---- ---- 6.834 UNCH 6.834 2575 ---- ---- ---- ---- 7.025 +.001 7.024 2600 ---- ---- ---- ---- 7.218 +.002 7.216 2625 ---- ---- ---- ---- 7.413 +.003 7.410 2650 ---- ---- ---- ---- 7.611 +.004 7.607 2675 ---- ---- ---- ---- 7.811 +.006 7.805 2700 ---- ---- ---- ---- 8.013 +.007 8.006 2725 ---- ---- ---- ---- 8.216 +.008 8.208 2750 ---- ---- ---- ---- 8.421 +.009 8.412 2775 ---- ---- ---- ---- 8.628 +.010 8.618 2800 ---- ---- ---- ---- 8.837 +.012 8.825 2825 ---- ---- ---- ---- 9.046 +.012 9.034 2850 ---- ---- ---- ---- 9.257 +.013 9.244 2875 ---- ---- ---- ---- 9.469 +.013 9.456 2900 ---- ---- ---- ---- 9.683 +.015 9.668 2925 ---- ---- ---- ---- 9.897 +.015 9.882 2950 ---- ---- ---- ---- 10.112 +.016 10.096 2975 ---- ---- ---- ---- 10.327 +.016 10.311 3000 ---- ---- ---- ---- 10.544 +.017 10.527 3025 ---- ---- ---- ---- 10.761 +.017 10.744 3050 ---- ---- ---- ---- 10.978 +.017 10.961 3075 ---- ---- ---- ---- 11.195 +.016 11.179 3100 ---- ---- ---- ---- 11.413 +.017 11.396 3125 ---- ---- ---- ---- 11.631 +.016 11.615 3150 ---- ---- ---- ---- 11.849 +.016 11.833 3175 ---- ---- ---- ---- 12.067 +.016 12.051 3200 ---- ---- ---- ---- 12.285 +.015 12.270 3225 ---- ---- ---- ---- 12.503 +.014 12.489 3250 ---- ---- ---- ---- 12.722 +.014 12.708 3275 ---- ---- ---- ---- 12.940 +.012 12.928 3300 ---- ---- ---- ---- 13.159 +.012 13.147 3325 ---- ---- ---- ---- 13.378 +.011 13.367 3350 ---- ---- ---- ---- 13.597 +.009 13.588 3375 ---- ---- ---- ---- 13.816 +.008 13.808 3400 ---- ---- ---- ---- 14.036 +.007 14.029 3425 ---- ---- ---- ---- 14.256 +.005 14.251 3450 ---- ---- ---- ---- 14.476 +.004 14.472 3475 ---- ---- ---- ---- 14.697 +.002 14.695 3500 ---- ---- ---- ---- 14.918 +.001 14.917 3525 ---- ---- ---- ---- 15.140 UNCH 15.140 3550 ---- ---- ---- ---- 15.362 -.002 15.364 3575 ---- ---- ---- ---- 15.585 -.003 15.588 3600 ---- ---- ---- ---- 15.808 -.005 15.813 3625 ---- ---- ---- ---- 16.032 -.006 16.038 3650 ---- ---- ---- ---- 16.256 -.008 16.264 3675 ---- ---- ---- ---- 16.481 -.009 16.490 3700 ---- ---- ---- ---- 16.706 -.011 16.717 3725 ---- ---- ---- ---- 16.932 -.012 16.944 3750 ---- ---- ---- ---- 17.158 -.014 17.172 3775 ---- ---- ---- ---- 17.385 -.015 17.400 3800 ---- ---- ---- ---- 17.612 -.017 17.629 3825 ---- ---- ---- ---- 17.840 -.018 17.858 3850 ---- ---- ---- ---- 18.068 -.020 18.088 3875 ---- ---- ---- ---- 18.297 -.021 18.318 3900 ---- ---- ---- ---- 18.525 -.023 18.548 3925 ---- ---- ---- ---- 18.755 -.024 18.779 3950 ---- ---- ---- ---- 18.985 -.025 19.010 3975 ---- ---- ---- ---- 19.215 -.027 19.242 4000 ---- ---- ---- ---- 19.445 -.029 19.474 4025 ---- ---- ---- ---- 19.676 -.030 19.706 4050 ---- ---- ---- ---- 19.908 -.031 19.939 4075 ---- ---- ---- ---- 20.139 -.033 20.172 4100 ---- ---- ---- ---- 20.372 -.034 20.406 4125 ---- ---- ---- ---- 20.604 -.036 20.640 925 ---- ---- ---- ---- .245 +.034 .211 950 ---- ---- ---- ---- .273 +.037 .236 975 ---- ---- ---- ---- .302 +.038 .264 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .431 +.027 .404 1050 ---- ---- ---- ---- .470 +.028 .442 1075 ---- ---- ---- ---- .511 +.029 .482 1100 ---- ---- ---- ---- .554 +.029 .525 1125 ---- ---- ---- ---- .599 +.029 .570 1150 ---- ---- ---- ---- .646 +.029 .617 1175 ---- ---- ---- ---- .696 +.030 .666 1200 ---- ---- ---- ---- .747 +.029 .718 1225 ---- ---- ---- ---- .801 +.030 .771 1250 ---- ---- ---- ---- .856 +.029 .827 1275 ---- ---- ---- ---- .914 +.028 .886 1300 ---- ---- ---- ---- .974 +.028 .946 1325 ---- ---- ---- ---- 1.037 +.028 1.009 1350 ---- ---- ---- ---- 1.101 +.027 1.074 1375 ---- ---- ---- ---- 1.167 +.026 1.141 1400 ---- ---- ---- ---- 1.236 +.025 1.211 1425 ---- ---- ---- ---- 1.307 +.024 1.283 1450 ---- ---- ---- ---- 1.380 +.023 1.357 1475 ---- ---- ---- ---- 1.454 +.021 1.433 1500 ---- ---- ---- ---- 1.532 +.021 1.511 1525 ---- ---- ---- ---- 1.611 +.019 1.592 1550 ---- ---- ---- ---- 1.692 +.017 1.675 1575 ---- ---- ---- ---- 1.775 +.015 1.760 1600 ---- ---- ---- ---- 1.860 +.013 1.847 1625 ---- ---- ---- ---- 1.948 +.011 1.937 1650 ---- ---- ---- ---- 2.037 +.009 2.028 1675 ---- ---- ---- ---- 2.129 +.007 2.122 1700 ---- ---- ---- ---- 2.222 +.005 2.217 1725 ---- ---- ---- ---- 2.317 +.002 2.315 1750 ---- ---- ---- ---- 2.415 UNCH 2.415 1775 ---- ---- ---- ---- 2.514 -.003 2.517 1800 ---- ---- ---- ---- 2.615 -.005 2.620 1825 ---- ---- ---- ---- 2.718 -.008 2.726 1850 ---- ---- ---- ---- 2.824 -.010 2.834 1875 ---- ---- ---- ---- 2.931 -.013 2.944 1900 ---- ---- ---- ---- 3.041 -.016 3.057 1925 ---- ---- ---- ---- 3.152 -.019 3.171 1950 ---- ---- ---- ---- 3.267 -.021 3.288 1975 ---- ---- ---- ---- 3.383 -.025 3.408 2000 ---- ---- ---- ---- 3.503 -.027 3.530 2025 ---- ---- ---- ---- 3.625 -.029 3.654 2050 ---- ---- ---- ---- 3.750 -.031 3.781 2075 ---- ---- ---- ---- 3.877 -.034 3.911 2100 ---- ---- ---- ---- 4.008 -.036 4.044 2125 ---- ---- ---- ---- 4.141 -.038 4.179 2150 ---- ---- ---- ---- 4.278 -.040 4.318 2175 ---- ---- ---- ---- 4.418 -.041 4.459 2200 ---- ---- ---- ---- 4.562 -.041 4.603 2225 ---- ---- ---- ---- 4.709 -.042 4.751 2250 ---- ---- ---- ---- 4.859 -.043 4.902 2275 ---- ---- ---- ---- 5.013 -.043 5.056 2300 ---- ---- ---- ---- 5.171 -.043 5.214 2325 ---- ---- ---- ---- 5.332 -.042 5.374 2350 ---- ---- ---- ---- 5.496 -.041 5.537 2375 ---- ---- ---- ---- 5.662 -.041 5.703 2400 ---- ---- ---- ---- 5.832 -.040 5.872 2425 ---- ---- ---- ---- 6.005 -.039 6.044 2450 ---- ---- ---- ---- 6.181 -.037 6.218 2475 ---- ---- ---- ---- 6.359 -.035 6.394 2500 ---- ---- ---- ---- 6.539 -.034 6.573 2525 ---- ---- ---- ---- 6.722 -.032 6.754 2550 ---- ---- ---- ---- 6.906 -.031 6.937 2575 ---- ---- ---- ---- 7.093 -.029 7.122 2600 ---- ---- ---- ---- 7.282 -.027 7.309 2625 ---- ---- ---- ---- 7.472 -.026 7.498 2650 ---- ---- ---- ---- 7.665 -.024 7.689 2675 ---- ---- ---- ---- 7.858 -.023 7.881 2700 ---- ---- ---- ---- 8.054 -.021 8.075 2725 ---- ---- ---- ---- 8.251 -.020 8.271 2750 ---- ---- ---- ---- 8.449 -.019 8.468 2775 ---- ---- ---- ---- 8.649 -.018 8.667 2800 ---- ---- ---- ---- 8.850 -.017 8.867 2825 ---- ---- ---- ---- 9.053 -.016 9.069 2850 ---- ---- ---- ---- 9.257 -.015 9.272 2875 ---- ---- ---- ---- 9.462 -.014 9.476 2900 ---- ---- ---- ---- 9.669 -.013 9.682 2925 ---- ---- ---- ---- 9.877 -.012 9.889 2950 ---- ---- ---- ---- 10.085 -.012 10.097 2975 ---- ---- ---- ---- 10.296 -.010 10.306 3000 ---- ---- ---- ---- 10.507 -.010 10.517 3025 ---- ---- ---- ---- 10.719 -.009 10.728 3050 ---- ---- ---- ---- 10.932 -.009 10.941 3075 ---- ---- ---- ---- 11.146 -.009 11.155 3100 ---- ---- ---- ---- 11.362 -.007 11.369 3125 ---- ---- ---- ---- 11.578 -.007 11.585 3150 ---- ---- ---- ---- 11.795 -.006 11.801 3175 ---- ---- ---- ---- 12.013 -.005 12.018 3200 ---- ---- ---- ---- 12.231 -.005 12.236 3225 ---- ---- ---- ---- 12.451 -.004 12.455 3250 ---- ---- ---- ---- 12.671 -.004 12.675 3275 ---- ---- ---- ---- 12.892 -.003 12.895 3300 ---- ---- ---- ---- 13.114 -.003 13.117 3325 ---- ---- ---- ---- 13.336 -.002 13.338 3350 ---- ---- ---- ---- 13.559 -.002 13.561 3375 ---- ---- ---- ---- 13.783 -.001 13.784 3400 ---- ---- ---- ---- 14.007 -.001 14.008 3425 ---- ---- ---- ---- 14.232 -.001 14.233 3450 ---- ---- ---- ---- 14.458 UNCH 14.458 3475 ---- ---- ---- ---- 14.684 UNCH 14.684 3500 ---- ---- ---- ---- 14.911 +.001 14.910 3525 ---- ---- ---- ---- 15.139 +.002 15.137 3550 ---- ---- ---- ---- 15.367 +.002 15.365 3575 ---- ---- ---- ---- 15.596 +.003 15.593 3600 ---- ---- ---- ---- 15.825 +.003 15.822 3625 ---- ---- ---- ---- 16.055 +.004 16.051 3650 ---- ---- ---- ---- 16.285 +.004 16.281 3675 ---- ---- ---- ---- 16.516 +.004 16.512 3700 ---- ---- ---- ---- 16.748 +.005 16.743 3725 ---- ---- ---- ---- 16.979 +.005 16.974 3750 ---- ---- ---- ---- 17.212 +.006 17.206 3775 ---- ---- ---- ---- 17.445 +.007 17.438 3800 ---- ---- ---- ---- 17.678 +.007 17.671 3825 ---- ---- ---- ---- 17.912 +.007 17.905 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .540 +.054 .486 1050 ---- ---- ---- ---- .584 +.056 .528 1075 ---- ---- ---- ---- .630 +.057 .573 1100 ---- ---- ---- ---- .679 +.059 .620 1125 ---- ---- ---- ---- .729 +.060 .669 1150 ---- ---- ---- ---- .782 +.061 .721 1175 ---- ---- ---- ---- .836 +.062 .774 1200 ---- ---- ---- ---- .893 +.063 .830 1225 ---- ---- ---- ---- .952 +.064 .888 1250 ---- ---- ---- ---- 1.012 +.064 .948 1275 ---- ---- ---- ---- 1.075 +.064 1.011 1300 ---- ---- ---- ---- 1.140 +.065 1.075 1325 ---- ---- ---- ---- 1.207 +.065 1.142 1350 ---- ---- ---- ---- 1.276 +.065 1.211 1375 ---- ---- ---- ---- 1.347 +.065 1.282 1400 ---- ---- ---- ---- 1.420 +.065 1.355 1425 ---- ---- ---- ---- 1.495 +.064 1.431 1450 ---- ---- ---- ---- 1.571 +.063 1.508 1475 ---- ---- ---- ---- 1.650 +.062 1.588 1500 ---- ---- ---- ---- 1.731 +.061 1.670 1525 ---- ---- ---- ---- 1.814 +.060 1.754 1550 ---- ---- ---- ---- 1.899 +.059 1.840 1575 ---- ---- ---- ---- 1.985 +.057 1.928 1600 ---- ---- ---- ---- 2.074 +.056 2.018 1625 ---- ---- ---- ---- 2.164 +.054 2.110 1650 ---- ---- ---- ---- 2.257 +.053 2.204 1675 ---- ---- ---- ---- 2.351 +.051 2.300 1700 ---- ---- ---- ---- 2.447 +.049 2.398 1725 ---- ---- ---- ---- 2.545 +.047 2.498 1750 ---- ---- ---- ---- 2.644 +.044 2.600 1775 ---- ---- ---- ---- 2.746 +.042 2.704 1800 ---- ---- ---- ---- 2.849 +.039 2.810 1825 ---- ---- ---- ---- 2.954 +.036 2.918 1850 ---- ---- ---- ---- 3.061 +.034 3.027 1875 ---- ---- ---- ---- 3.170 +.031 3.139 1900 ---- ---- ---- ---- 3.280 +.027 3.253 1925 ---- ---- ---- ---- 3.393 +.025 3.368 1950 ---- ---- ---- ---- 3.508 +.022 3.486 1975 ---- ---- ---- ---- 3.626 +.020 3.606 2000 ---- ---- ---- ---- 3.745 +.016 3.729 2025 ---- ---- ---- ---- 3.867 +.013 3.854 2050 ---- ---- ---- ---- 3.992 +.011 3.981 2075 ---- ---- ---- ---- 4.120 +.009 4.111 2100 ---- ---- ---- ---- 4.250 +.006 4.244 2125 ---- ---- ---- ---- 4.383 +.004 4.379 2150 ---- ---- ---- ---- 4.520 +.003 4.517 2175 ---- ---- ---- ---- 4.659 UNCH 4.659 2200 ---- ---- ---- ---- 4.802 -.001 4.803 2225 ---- ---- ---- ---- 4.948 -.002 4.950 2250 ---- ---- ---- ---- 5.098 -.003 5.101 2275 ---- ---- ---- ---- 5.252 -.002 5.254 2300 ---- ---- ---- ---- 5.409 -.002 5.411 2325 ---- ---- ---- ---- 5.569 -.002 5.571 2350 ---- ---- ---- ---- 5.733 -.001 5.734 2375 ---- ---- ---- ---- 5.899 -.001 5.900 2400 ---- ---- ---- ---- 6.069 UNCH 6.069 2425 ---- ---- ---- ---- 6.242 +.002 6.240 2450 ---- ---- ---- ---- 6.417 +.003 6.414 2475 ---- ---- ---- ---- 6.595 +.005 6.590 2500 ---- ---- ---- ---- 6.776 +.007 6.769 2525 ---- ---- ---- ---- 6.958 +.008 6.950 2550 ---- ---- ---- ---- 7.143 +.010 7.133 2575 ---- ---- ---- ---- 7.330 +.012 7.318 2600 ---- ---- ---- ---- 7.518 +.014 7.504 2625 ---- ---- ---- ---- 7.708 +.015 7.693 2650 ---- ---- ---- ---- 7.900 +.017 7.883 2675 ---- ---- ---- ---- 8.092 +.018 8.074 2700 ---- ---- ---- ---- 8.287 +.020 8.267 2725 ---- ---- ---- ---- 8.482 +.020 8.462 2750 ---- ---- ---- ---- 8.679 +.022 8.657 2775 ---- ---- ---- ---- 8.877 +.022 8.855 2800 ---- ---- ---- ---- 9.077 +.024 9.053 2825 ---- ---- ---- ---- 9.277 +.024 9.253 2850 ---- ---- ---- ---- 9.479 +.025 9.454 2875 ---- ---- ---- ---- 9.682 +.026 9.656 2900 ---- ---- ---- ---- 9.886 +.026 9.860 2925 ---- ---- ---- ---- 10.091 +.026 10.065 2950 ---- ---- ---- ---- 10.297 +.026 10.271 2975 ---- ---- ---- ---- 10.505 +.028 10.477 3000 ---- ---- ---- ---- 10.713 +.028 10.685 3025 ---- ---- ---- ---- 10.922 +.028 10.894 3050 ---- ---- ---- ---- 11.132 +.028 11.104 3075 ---- ---- ---- ---- 11.343 +.028 11.315 3100 ---- ---- ---- ---- 11.555 +.028 11.527 3125 ---- ---- ---- ---- 11.768 +.028 11.740 3150 ---- ---- ---- ---- 11.982 +.028 11.954 3175 ---- ---- ---- ---- 12.196 +.028 12.168 3200 ---- ---- ---- ---- 12.411 +.027 12.384 3225 ---- ---- ---- ---- 12.627 +.027 12.600 3250 ---- ---- ---- ---- 12.844 +.027 12.817 3275 ---- ---- ---- ---- 13.062 +.027 13.035 3300 ---- ---- ---- ---- 13.280 +.027 13.253 3325 ---- ---- ---- ---- 13.499 +.027 13.472 3350 ---- ---- ---- ---- 13.719 +.027 13.692 3375 ---- ---- ---- ---- 13.939 +.027 13.912 3400 ---- ---- ---- ---- 14.160 +.026 14.134 3425 ---- ---- ---- ---- 14.382 +.026 14.356 3450 ---- ---- ---- ---- 14.604 +.026 14.578 3475 ---- ---- ---- ---- 14.827 +.026 14.801 3500 ---- ---- ---- ---- 15.051 +.026 15.025 3525 ---- ---- ---- ---- 15.275 +.026 15.249 3550 ---- ---- ---- ---- 15.500 +.026 15.474 3575 ---- ---- ---- ---- 15.725 +.025 15.700 3600 ---- ---- ---- ---- 15.951 +.025 15.926 3625 ---- ---- ---- ---- 16.178 +.026 16.152 3650 ---- ---- ---- ---- 16.405 +.025 16.380 3675 ---- ---- ---- ---- 16.632 +.025 16.607 3700 ---- ---- ---- ---- 16.860 +.024 16.836 3725 ---- ---- ---- ---- 17.089 +.025 17.064 3750 ---- ---- ---- ---- 17.318 +.024 17.294 3775 ---- ---- ---- ---- 17.548 +.025 17.523 3800 ---- ---- ---- ---- 17.778 +.024 17.754 3825 ---- ---- ---- ---- 18.008 +.024 17.984 3850 ---- ---- ---- ---- 18.239 +.023 18.216 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .624 +.054 .570 1050 ---- ---- ---- ---- .674 +.056 .618 1075 ---- ---- ---- ---- .725 +.057 .668 1100 ---- ---- ---- ---- .779 +.059 .720 1125 ---- ---- ---- ---- .834 +.059 .775 1150 ---- ---- ---- ---- .892 +.061 .831 1175 ---- ---- ---- ---- .952 +.062 .890 1200 ---- ---- ---- ---- 1.014 +.062 .952 1225 ---- ---- ---- ---- 1.078 +.063 1.015 1250 ---- ---- ---- ---- 1.144 +.063 1.081 1275 ---- ---- ---- ---- 1.212 +.063 1.149 1300 ---- ---- ---- ---- 1.282 +.063 1.219 1325 ---- ---- ---- ---- 1.355 +.064 1.291 1350 ---- ---- ---- ---- 1.429 +.064 1.365 1375 ---- ---- ---- ---- 1.506 +.064 1.442 1400 ---- ---- ---- ---- 1.584 +.063 1.521 1425 ---- ---- ---- ---- 1.664 +.062 1.602 1450 ---- ---- ---- ---- 1.747 +.062 1.685 1475 ---- ---- ---- ---- 1.831 +.061 1.770 1500 ---- ---- ---- ---- 1.918 +.061 1.857 1525 ---- ---- ---- ---- 2.006 +.059 1.947 1550 ---- ---- ---- ---- 2.096 +.058 2.038 1575 ---- ---- ---- ---- 2.188 +.057 2.131 1600 ---- ---- ---- ---- 2.282 +.055 2.227 1625 ---- ---- ---- ---- 2.378 +.054 2.324 1650 ---- ---- ---- ---- 2.476 +.053 2.423 1675 ---- ---- ---- ---- 2.575 +.050 2.525 1700 ---- ---- ---- ---- 2.676 +.048 2.628 1725 ---- ---- ---- ---- 2.779 +.046 2.733 1750 ---- ---- ---- ---- 2.884 +.044 2.840 1775 ---- ---- ---- ---- 2.991 +.042 2.949 1800 ---- ---- ---- ---- 3.099 +.040 3.059 1825 ---- ---- ---- ---- 3.209 +.037 3.172 1850 ---- ---- ---- ---- 3.321 +.035 3.286 1875 ---- ---- ---- ---- 3.435 +.033 3.402 1900 ---- ---- ---- ---- 3.550 +.029 3.521 1925 ---- ---- ---- ---- 3.668 +.027 3.641 1950 ---- ---- ---- ---- 3.788 +.025 3.763 1975 ---- ---- ---- ---- 3.910 +.022 3.888 2000 ---- ---- ---- ---- 4.034 +.019 4.015 2025 ---- ---- ---- ---- 4.161 +.017 4.144 2050 ---- ---- ---- ---- 4.290 +.015 4.275 2075 ---- ---- ---- ---- 4.421 +.012 4.409 2100 ---- ---- ---- ---- 4.556 +.010 4.546 2125 ---- ---- ---- ---- 4.693 +.008 4.685 2150 ---- ---- ---- ---- 4.833 +.006 4.827 2175 ---- ---- ---- ---- 4.976 +.004 4.972 2200 ---- ---- ---- ---- 5.122 +.003 5.119 2225 ---- ---- ---- ---- 5.271 +.001 5.270 2250 ---- ---- ---- ---- 5.424 UNCH 5.424 2275 ---- ---- ---- ---- 5.580 -.001 5.581 2300 ---- ---- ---- ---- 5.740 UNCH 5.740 2325 ---- ---- ---- ---- 5.903 UNCH 5.903 2350 ---- ---- ---- ---- 6.069 UNCH 6.069 2375 ---- ---- ---- ---- 6.238 UNCH 6.238 2400 ---- ---- ---- ---- 6.410 UNCH 6.410 2425 ---- ---- ---- ---- 6.585 +.001 6.584 2450 ---- ---- ---- ---- 6.762 +.001 6.761 2475 ---- ---- ---- ---- 6.943 +.002 6.941 2500 ---- ---- ---- ---- 7.126 +.004 7.122 2525 ---- ---- ---- ---- 7.311 +.004 7.307 2550 ---- ---- ---- ---- 7.499 +.006 7.493 2575 ---- ---- ---- ---- 7.688 +.006 7.682 2600 ---- ---- ---- ---- 7.880 +.007 7.873 2625 ---- ---- ---- ---- 8.074 +.008 8.066 2650 ---- ---- ---- ---- 8.269 +.008 8.261 2675 ---- ---- ---- ---- 8.467 +.010 8.457 2700 ---- ---- ---- ---- 8.666 +.010 8.656 2725 ---- ---- ---- ---- 8.866 +.010 8.856 2750 ---- ---- ---- ---- 9.069 +.011 9.058 2775 ---- ---- ---- ---- 9.273 +.012 9.261 2800 ---- ---- ---- ---- 9.478 +.011 9.467 2825 ---- ---- ---- ---- 9.685 +.012 9.673 2850 ---- ---- ---- ---- 9.893 +.012 9.881 2875 ---- ---- ---- ---- 10.103 +.012 10.091 2900 ---- ---- ---- ---- 10.314 +.012 10.302 2925 ---- ---- ---- ---- 10.526 +.012 10.514 2950 ---- ---- ---- ---- 10.740 +.012 10.728 2975 ---- ---- ---- ---- 10.954 +.011 10.943 3000 ---- ---- ---- ---- 11.170 +.011 11.159 3025 ---- ---- ---- ---- 11.387 +.011 11.376 3050 ---- ---- ---- ---- 11.605 +.010 11.595 3075 ---- ---- ---- ---- 11.824 +.010 11.814 3100 ---- ---- ---- ---- 12.044 +.010 12.034 3125 ---- ---- ---- ---- 12.266 +.010 12.256 3150 ---- ---- ---- ---- 12.487 +.009 12.478 3175 ---- ---- ---- ---- 12.710 +.009 12.701 3200 ---- ---- ---- ---- 12.934 +.008 12.926 3225 ---- ---- ---- ---- 13.158 +.008 13.150 3250 ---- ---- ---- ---- 13.383 +.007 13.376 3275 ---- ---- ---- ---- 13.609 +.007 13.602 3300 ---- ---- ---- ---- 13.836 +.007 13.829 3325 ---- ---- ---- ---- 14.063 +.006 14.057 3350 ---- ---- ---- ---- 14.291 +.005 14.286 3375 ---- ---- ---- ---- 14.520 +.005 14.515 3400 ---- ---- ---- ---- 14.749 ---- ---- 3425 ---- ---- ---- ---- 14.979 ---- ---- 3450 ---- ---- ---- ---- 15.209 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2146 4486 39375 SO1 DEC22 Silver Weekly Friday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.481 -.178 5.659 1625 ---- ---- ---- ---- 5.232 -.179 5.411 1650 ---- ---- ---- ---- 4.984 -.178 5.162 1675 ---- ---- ---- ---- 4.737 -.177 4.914 1700 ---- ---- ---- ---- 4.490 -.177 4.667 1725 ---- ---- ---- ---- 4.243 -.177 4.420 1750 ---- ---- ---- ---- 3.998 -.176 4.174 1775 ---- ---- ---- ---- 3.754 -.175 3.929 1800 ---- ---- ---- ---- 3.511 -.174 3.685 1825 ---- ---- 3.020A 3.020A 3.270 -.173 3.443 1850 ---- 3.291B 2.781A 3.291B 3.031 -.172 3.203 1875 ---- 3.121B 2.549A 3.121B 2.795 -.170 2.965 1900 ---- 2.885B 2.322A 2.885B 2.563 -.168 2.731 1925 ---- 2.651B 2.102A 2.650B 2.335 -.166 2.501 1950 ---- 2.424B 1.889A 2.424B 2.114 -.163 2.277 1975 ---- 2.199B 1.685A 2.199B 1.900 -.160 2.060 1990 ---- ---- ---- ---- 1.776 -.158 1.934 1995 ---- ---- ---- ---- 1.736 -.156 1.892 2000 ---- 1.983B 1.491A 1.983B 1.696 -.155 1.851 2005 ---- ---- ---- ---- 1.656 -.155 1.811 2010 ---- ---- ---- ---- 1.616 -.154 1.770 2015 ---- ---- ---- ---- 1.578 -.153 1.731 2020 ---- ---- ---- ---- 1.539 -.152 1.691 2025 ---- 1.776B 1.309A 1.776B 1.501 -.151 1.652 2030 ---- ---- ---- ---- 1.464 -.150 1.614 2035 ---- ---- ---- ---- 1.427 -.149 1.576 2040 ---- ---- ---- ---- 1.390 -.148 1.538 2045 ---- ---- ---- ---- 1.354 -.147 1.501 2050 ---- 1.578B 1.140A 1.578B 1.319 -.145 1.464 2055 ---- ---- ---- ---- 1.284 -.144 1.428 2060 ---- ---- ---- ---- 1.250 -.142 1.392 2065 ---- ---- ---- ---- 1.216 -.141 1.357 2070 ---- ---- ---- ---- 1.183 -.140 1.323 2075 ---- 1.390B .987A 1.389B 1.150 -.139 1.289 2080 ---- ---- ---- ---- 1.118 -.137 1.255 2085 ---- ---- .930A .930A 1.087 -.135 1.222 2090 ---- ---- .902A .902A 1.056 -.134 1.190 2095 ---- ---- .875A .875A 1.025 -.133 1.158 2100 ---- 1.218B .848A 1.218B .995 -.132 1.127 1 2105 ---- ---- .823A .823A .966 -.130 1.096 2110 ---- ---- .797A .797A .938 -.128 1.066 2115 ---- ---- .773A .773A .910 -.126 1.036 2120 ---- ---- .749A .749A .882 -.125 1.007 2125 ---- 1.057B .725A 1.057B .856 -.123 .979 2130 ---- 1.020B .703A .703A .830 -.121 .951 4 2 2135 ---- .989B .681A .681A .804 -.120 .924 2140 ---- .963B .659A .659A .779 -.118 .897 2145 ---- .941B .638A .638A .755 -.116 .871 2150 ---- .913B .618A .618A .731 -.114 .845 1 2 2155 ---- .886B .598A .598A .708 -.113 .821 2160 ---- .861B .579A .579A .685 -.111 .796 2165 ---- .834B .560A .560A .663 -.109 .772 2170 .621 .809B .542A .657B .642 -.107 5 .749 2175 ---- .785B .524A .524A .621 -.106 .727 2180 ---- .761B .507A .507A .601 -.104 .705 2185 ---- .738B .491A .491A .581 -.102 .683 2190 ---- .715B .475A .475A .562 -.100 .662 2195 ---- .693B .459A .459A .543 -.099 .642 2200 ---- .672B .443A .443A .525 -.097 .622 2205 ---- .651B .429A .429A .508 -.095 .603 2210 ---- ---- ---- .415A .491 ---- ---- 2215 ---- ---- ---- .401A .475 ---- ---- 2220 ---- ---- ---- .388A .459 ---- ---- 2225 ---- .572B .375A .375A .444 -.087 .531 2230 ---- ---- ---- .363A .429 ---- ---- 2235 ---- ---- ---- .351A .414 ---- ---- 2240 ---- ---- ---- .338A .400 ---- ---- 2245 ---- ---- ---- .327A .387 ---- ---- 2250 .382 .488B .316A .316A .374 -.079 1 .453 2 15 2255 ---- ---- ---- .306A .362 ---- ---- 2260 ---- ---- ---- .296A .350 ---- ---- 2265 ---- ---- ---- .287A .338 ---- ---- 2275 ---- .415B .268A .268A .316 -.071 .387 2300 ---- .352B .228A .228A .268 -.062 .330 1 1 2325 ---- .301B .195A .195A .227 -.056 .283 1 1 2350 ---- .256B .168A .168A .194 -.049 .243 2375 ---- .218B .145A .145A .167 -.042 .209 2400 ---- .187B .126A .126A .144 -.037 .181 2425 ---- .160B .110A .110A .125 -.032 .157 2450 ---- .138B .096A .096A .109 -.027 .136 2475 ---- ---- .085A .085A .095 -.024 .119 2500 ---- ---- .076A .076A .084 -.020 .104 2525 ---- ---- .068A .068A .074 -.018 .092 2550 ---- ---- .062A .062A .066 -.015 .081 2575 ---- ---- .056A .056A .058 -.014 .072 2600 ---- ---- .052A .052A .052 -.012 .064 2625 ---- ---- ---- .047A .047 ---- ---- 2650 ---- ---- ---- .044A .042 ---- ---- 2675 ---- ---- ---- .040A .038 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 9 22 SO1 DEC22 Silver Weekly Friday Option - Week 1 PUT 1600 ---- ---- ---- ---- .008 UNCH .008 1625 ---- ---- ---- ---- .010 UNCH .010 1650 ---- ---- ---- ---- .012 UNCH .012 1675 ---- ---- ---- ---- .015 +.001 .014 1700 ---- ---- ---- ---- .018 +.002 .016 1725 ---- ---- ---- ---- .022 +.002 .020 1750 ---- ---- ---- ---- .026 +.002 .024 1775 ---- .030B ---- .030B .032 +.004 .028 1800 ---- .037B ---- .037B .038 +.004 .034 1825 ---- .047B ---- .047B .047 +.005 .042 1850 ---- .060B ---- .060B .058 +.007 .051 1875 ---- .077B .061A .077B .072 +.009 .063 1900 ---- .099B .074A .099B .089 +.010 .079 1925 ---- .128B .091A .128B .111 +.012 .099 1 1 1950 ---- .164B .112A .112A .140 +.016 .124 1975 ---- .208B .139A .208B .176 +.019 .157 1990 ---- .240B .159A .240B .201 +.021 .180 1995 ---- .251B .166A .251B .211 +.022 .189 2000 .216 .263B .173A .214A .220 +.022 1 .198 1 1 2005 ---- .276B .181A .276B .231 +.024 .207 2010 ---- .289B .189A .289B .241 +.024 .217 2015 ---- .302B .198A .302B .252 +.025 .227 2020 ---- .316B .207A .316B .264 +.027 .237 2025 ---- .331B .216A .331B .276 +.028 .248 2030 ---- .345B .225A .345B .288 +.029 .259 2035 ---- .362B .235A .362B .301 +.030 .271 2040 ---- .378B .246A .378B .315 +.031 .284 2045 ---- .394B .257A .394B .329 +.033 .296 5 2050 ---- .412B .268A .412B .343 +.033 .310 10 10 2055 ---- .430B .280A .430B .358 +.035 .323 2060 ---- .448B .292A .448B .374 +.036 .338 2065 ---- .467B .305A .467B .390 +.038 .352 2070 ---- .487B .318A .487B .406 +.038 .368 2075 ---- .507B .332A .507B .424 +.040 .384 2080 ---- .528B .346A .528B .441 +.041 .400 2085 ---- .550B .361A .550B .460 +.043 .417 2090 ---- .572B .376A .572B .479 +.045 .434 2095 ---- .594B .395A .593B .498 +.046 .452 2100 ---- .618B .411A .618B .518 +.047 .471 2105 ---- .642B .428A .642B .539 +.049 .490 2110 ---- .666B .446A .665B .561 +.051 .510 2115 ---- .691B .464A .691B .582 +.052 .530 2120 ---- .717B .483A .717B .605 +.054 .551 2125 ---- .744B .502A .744B .628 +.055 .573 2130 ---- .771B .522A .522A .652 +.057 .595 2135 ---- .798B .543A .543A .676 +.059 .617 2140 .673 .821B .564A .821B .701 +.060 6 .641 2145 ---- .850B .586A .586A .727 +.063 .664 2150 ---- .879B .608A .608A .753 +.064 .689 2155 ---- .910B .630A .630A .780 +.066 .714 2160 ---- .940B .655A .655A .807 +.068 .739 2165 ---- .972B .679A .679A .835 +.070 .765 2170 ---- 1.003B .704A .704A .863 +.071 .792 2175 ---- 1.036B .728A .728A .892 +.072 .820 2180 ---- 1.064B .755A .755A .922 +.075 .847 2185 ---- 1.066B .782A .782A .952 +.076 .876 2190 ---- 1.070B .809A .809A .983 +.078 .905 2195 ---- 1.068B .837A .837A 1.014 +.080 .934 2200 ---- 1.206B .866A .866A 1.046 +.081 .965 2205 ---- 1.098B .895A .895A 1.079 +.084 .995 2210 ---- ---- ---- .974A 1.112 ---- ---- 2215 ---- ---- ---- 1.003A 1.145 ---- ---- 2220 ---- ---- ---- 1.035A 1.179 ---- ---- 2225 ---- 1.388B 1.015A 1.015A 1.214 +.091 1.123 2230 ---- ---- ---- 1.097A 1.249 ---- ---- 2235 ---- ---- ---- 1.131A 1.285 ---- ---- 2240 ---- ---- ---- 1.164A 1.321 ---- ---- 2245 ---- ---- ---- 1.196A 1.357 ---- ---- 2250 ---- 1.581B 1.180A 1.180A 1.394 +.100 1.294 2255 ---- ---- ---- 1.265A 1.431 ---- ---- 2260 ---- ---- ---- 1.300A 1.469 ---- ---- 2265 ---- ---- ---- 1.335A 1.508 ---- ---- 2275 ---- 1.783B 1.356A 1.356A 1.585 +.108 1.477 2300 ---- 1.993B 1.542A 1.542A 1.787 +.117 1.670 2325 ---- 2.210B 1.738A 1.738A 1.996 +.124 1.872 2350 ---- 2.433B 1.942A 1.942A 2.212 +.130 2.082 2375 ---- 2.660B 2.153A 2.153A 2.434 +.136 2.298 2400 ---- 2.891B 2.370A 2.370A 2.661 +.142 2.519 2425 ---- 3.126B 2.592A 2.592A 2.892 +.147 2.745 2450 ---- 3.363B 2.820A 2.820A 3.125 +.151 2.974 2475 ---- 3.602B 3.051A 3.051A 3.362 +.156 3.206 2500 ---- 3.840B 3.285A 3.285A 3.600 +.159 3.441 2525 ---- 4.085B 3.521A 3.521A 3.839 +.161 3.678 2550 ---- 4.328B 3.760A 3.760A 4.081 +.164 3.917 2575 ---- 4.573B 3.999A 3.999A 4.323 +.166 4.157 2600 ---- 4.732B 4.240A 4.240A 4.567 +.168 4.399 2625 ---- ---- ---- 4.539A 4.811 ---- ---- 2650 ---- ---- ---- 4.782A 5.056 ---- ---- 2675 ---- ---- ---- 5.026A 5.302 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 12 17 SO2 NOV22 Silver Weekly Friday Option - Week 2 CALL 1300 ---- ---- ---- ---- 8.327 -.175 8.502 1325 ---- ---- ---- ---- 8.077 -.175 8.252 1350 ---- ---- ---- ---- 7.827 -.175 8.002 1375 ---- ---- ---- ---- 7.577 -.175 7.752 1400 ---- ---- ---- ---- 7.327 -.175 7.502 1425 ---- ---- ---- ---- 7.077 -.175 7.252 1450 ---- ---- ---- ---- 6.827 -.175 7.002 1475 ---- ---- ---- ---- 6.577 -.175 6.752 1500 ---- ---- ---- ---- 6.327 -.175 6.502 1525 ---- ---- ---- ---- 6.077 -.175 6.252 1550 ---- ---- ---- ---- 5.827 -.175 6.002 1575 ---- ---- ---- ---- 5.577 -.175 5.752 1600 ---- ---- ---- ---- 5.327 -.175 5.502 1625 ---- ---- ---- ---- 5.077 -.175 5.252 1650 ---- ---- ---- ---- 4.828 -.174 5.002 1675 ---- ---- ---- ---- 4.578 -.174 4.752 1700 ---- ---- ---- ---- 4.328 -.174 4.502 1705 ---- ---- ---- ---- 4.278 -.174 4.452 1710 ---- ---- ---- ---- 4.228 -.174 4.402 1715 ---- ---- ---- ---- 4.178 -.174 4.352 1720 ---- ---- ---- ---- 4.128 -.174 4.302 1725 ---- ---- ---- ---- 4.078 -.174 4.252 1730 ---- ---- ---- ---- 4.028 -.174 4.202 1735 ---- ---- ---- ---- 3.978 -.174 4.152 1740 ---- ---- ---- ---- 3.928 -.174 4.102 1745 ---- ---- ---- ---- 3.878 -.174 4.052 1750 ---- ---- ---- ---- 3.828 -.174 4.002 1755 ---- ---- ---- ---- 3.778 -.174 3.952 1760 ---- ---- ---- ---- 3.728 -.174 3.902 1765 ---- ---- ---- ---- 3.678 -.174 3.852 1770 ---- ---- ---- ---- 3.628 -.174 3.802 1775 ---- ---- ---- ---- 3.578 -.174 3.752 1780 ---- ---- ---- ---- 3.528 -.174 3.702 1785 ---- ---- ---- ---- 3.478 -.174 3.652 1790 ---- ---- ---- ---- 3.428 -.174 3.602 1795 ---- ---- ---- ---- 3.378 -.174 3.552 1800 ---- ---- ---- ---- 3.328 -.174 3.502 1805 ---- ---- ---- ---- 3.278 -.174 3.452 1810 ---- ---- ---- ---- 3.228 -.174 3.402 1815 ---- ---- ---- ---- 3.179 -.174 3.353 1820 ---- ---- ---- ---- 3.129 -.174 3.303 1825 ---- ---- ---- ---- 3.079 -.174 3.253 2 1830 ---- ---- ---- ---- 3.029 -.174 3.203 1835 ---- ---- ---- ---- 2.979 -.174 3.153 5 1840 ---- ---- ---- ---- 2.929 -.175 3.104 1845 ---- ---- ---- ---- 2.879 -.175 3.054 1850 ---- ---- ---- ---- 2.829 -.175 3.004 1855 ---- ---- ---- ---- 2.780 -.174 2.954 1860 ---- ---- ---- ---- 2.730 -.174 2.904 4 1865 ---- ---- ---- ---- 2.680 -.175 2.855 1870 ---- ---- ---- ---- 2.630 -.175 2.805 1875 ---- ---- ---- ---- 2.580 -.175 2.755 110 1880 ---- ---- ---- ---- 2.531 -.174 2.705 1885 ---- ---- ---- ---- 2.481 -.175 2.656 4 1890 ---- ---- ---- ---- 2.431 -.175 2.606 1 1895 ---- ---- ---- ---- 2.382 -.174 2.556 1900 ---- ---- ---- ---- 2.332 -.175 2.507 2 1905 ---- ---- ---- ---- 2.282 -.175 2.457 1 1910 ---- ---- ---- ---- 2.233 -.175 2.408 1915 ---- ---- ---- ---- 2.183 -.175 2.358 17 1920 ---- ---- ---- ---- 2.133 -.176 2.309 5 1925 ---- ---- ---- ---- 2.084 -.176 2.260 8 1930 ---- ---- ---- ---- 2.034 -.176 2.210 1935 ---- ---- ---- ---- 1.985 -.176 2.161 1940 ---- ---- ---- ---- 1.936 -.176 2.112 1945 ---- ---- ---- ---- 1.886 -.177 2.063 1950 ---- ---- ---- ---- 1.837 -.177 2.014 1955 ---- ---- ---- ---- 1.788 -.177 1.965 11 1960 ---- ---- ---- ---- 1.739 -.177 1.916 300 1965 ---- ---- ---- ---- 1.689 -.178 1.867 4 1970 ---- ---- ---- ---- 1.640 -.178 1.818 21 1975 ---- ---- 1.335A 1.335A 1.592 -.178 1.770 2 8 1980 ---- ---- ---- ---- 1.543 -.178 1.721 3 1985 ---- ---- ---- ---- 1.494 -.179 1.673 6 1990 ---- ---- ---- ---- 1.446 -.179 1.625 1995 ---- ---- ---- ---- 1.398 -.179 1.577 2000 ---- ---- 1.100A 1.100A 1.350 -.179 1.529 83 2005 ---- ---- ---- ---- 1.302 -.180 1.482 2010 ---- ---- ---- ---- 1.255 -.180 1.435 145 2015 ---- ---- 1.053A 1.053A 1.208 -.180 1.388 2020 ---- ---- .987A .987A 1.161 -.180 1.341 4 12 2025 1.281 1.455B .877A 1.455B 1.115 -.180 1 1.295 1 26 2030 ---- ---- .903A .903A 1.070 -.179 1.249 1 2035 ---- ---- .862A .862A 1.024 -.179 1 1.203 29 2040 ---- ---- .822A .822A .980 -.178 1.158 1 2045 ---- ---- .783A .783A .936 -.178 1.114 2050 ---- 1.215B .671A 1.215B .892 -.178 1.070 2 66 2055 ---- ---- .709A .709A .850 -.176 1 1.026 2 11 2060 ---- 1.009B .673A .673A .808 -.175 .983 1 6 2065 ---- .964B .638A .638A .767 -.174 .941 2070 ---- .921B .541A .541A .727 -.173 .900 2075 ---- .992B .495A .992B .687 -.172 .859 2 17 2080 ---- .834B .469A .469A .649 -.170 .819 2085 ---- .790B .437A .437A .612 -.168 .780 2090 ---- .747B .402A .402A .576 -.166 .742 2095 ---- .788B .373A .373A .541 -.164 .705 6 2100 .710 .778B .346A .778B .507 -.161 1 .668 21 128 2105 ---- .712B .321A .321A .475 -.158 .633 25 2110 ---- .675B .297A .297A .444 -.155 .599 1 2115 ---- .639B .274A .274A .414 -.152 .566 2120 .249 .605B .249 .272B .385 -.148 1 .533 2125 .500 .589B .233A .589B .357 -.145 28 .502 6 12 2130 ---- .538B .214A .214A .331 -.141 .472 2135 .335 .507B .197A .197A .307 -.137 2 .444 2140 .310 .474B .181A .181A .283 -.133 1 .416 2145 .330 .450B .166 .174B .261 -.129 4 .390 3 3 2150 .345 .428B .152A .152A .241 -.124 36 .365 82 86 2155 ---- .400B .140A .140A .222 -.119 .341 7 7 2160 .310 .373B .129A .134B .204 -.115 127 .319 68 40 2165 ---- .348B .119A .119A .188 -.109 .297 2170 .197 .324B .110A .324B .172 -.106 20 .278 4 5 2175 .255 .300B .102A .300B .158 -.101 5 .259 18 11 2180 ---- .278B .094A .094A .146 -.095 .241 2185 ---- .258B .088A .088A .134 -.091 .225 2190 .206 .240B .081A .081A .123 -.087 22 .210 316 39 2195 ---- ---- ---- .076A .114 ---- ---- 2200 .212 .212 .071A .071A .105 -.078 40 .183 71 58 2205 ---- ---- ---- .067A .097 ---- ---- 2210 ---- ---- ---- .063A .090 ---- ---- 2215 ---- ---- ---- .059A .083 ---- ---- 2220 ---- ---- ---- .056A .077 ---- ---- 2225 ---- .144B .050A .050A .072 -.059 .131 17 14 2230 ---- ---- ---- .051A .067 ---- ---- 2235 ---- ---- ---- .047A .062 ---- ---- 2240 ---- ---- ---- .044A .058 ---- ---- 2245 ---- ---- ---- .041A .054 ---- ---- 2250 .095 .099B .036A .095B .051 -.043 38 .094 23 38 2275 .047 .070B .027A .067B .036 -.033 4 .069 4 5 2300 ---- .053B .021A .021A .027 -.024 4 .051 315 321 2325 ---- ---- .017A .017A .020 -.018 .038 1 56 2350 .012 .012 .012 .012 .016 -.013 1 .029 30 2375 ---- ---- .008A .008A .012 -.010 .022 1 2400 ---- ---- .006A .006A .010 -.007 .017 1 22 2425 ---- ---- .005A .005A .008 -.006 .014 33 2450 .007 .007 .004 .004 .007 -.004 6 .011 13 20 2475 ---- ---- .003A .003A .006 -.003 .009 1 1 2500 ---- ---- .003A .003A .005 -.002 .007 2525 ---- ---- .003A .003A .004 -.002 .006 2550 ---- ---- .003A .003A .004 -.001 .005 2575 ---- ---- .003A .003A .003 -.001 .004 2600 ---- ---- .003A .003A .003 -.001 .004 2625 ---- ---- ---- .003A .003 ---- ---- 2650 ---- ---- ---- .003A .003 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 343 985 1871 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 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 11 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 .001 .001 .001 .001 .001 UNCH 2 .001 4 56 1700 ---- ---- ---- ---- .001 UNCH .001 2 1705 ---- ---- ---- ---- .001 UNCH .001 1710 ---- ---- ---- ---- .001 UNCH .001 1715 ---- ---- ---- ---- .001 UNCH .001 1720 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1 1730 ---- ---- ---- ---- .001 UNCH .001 1735 ---- ---- ---- ---- .001 UNCH .001 11 1740 ---- ---- ---- ---- .001 UNCH .001 1745 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 15 1755 ---- ---- ---- ---- .001 UNCH .001 1760 ---- ---- ---- ---- .001 UNCH .001 1765 ---- ---- ---- ---- .001 UNCH .001 1770 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1780 ---- ---- ---- ---- .001 UNCH .001 1785 ---- ---- ---- ---- .001 UNCH .001 1790 ---- ---- ---- ---- .001 UNCH .001 3 1795 ---- ---- ---- ---- .002 +.001 .001 2 1800 ---- ---- ---- ---- .002 +.001 .001 14 1805 ---- ---- ---- ---- .002 +.001 .001 1810 ---- ---- ---- ---- .002 +.001 .001 1815 ---- ---- ---- ---- .002 +.001 .001 5 1820 ---- ---- ---- ---- .002 UNCH .002 1825 ---- ---- ---- ---- .002 UNCH .002 12 1830 ---- ---- ---- ---- .002 UNCH .002 14 1835 ---- ---- ---- ---- .002 UNCH .002 1840 ---- ---- ---- ---- .003 +.001 .002 6 1845 ---- ---- ---- ---- .003 +.001 .002 5 1850 ---- ---- ---- ---- .003 UNCH .003 26 1855 ---- ---- ---- ---- .003 UNCH .003 35 1860 ---- ---- ---- ---- .003 UNCH .003 13 1865 ---- ---- ---- ---- .003 UNCH .003 8 1870 ---- ---- ---- ---- .004 +.001 .003 3 1875 ---- ---- ---- ---- .004 UNCH .004 6 152 1880 ---- ---- ---- ---- .004 UNCH .004 58 1885 ---- ---- ---- ---- .004 UNCH .004 5 1890 ---- ---- ---- ---- .005 UNCH .005 17 1895 ---- ---- ---- ---- .005 UNCH .005 3 1900 ---- ---- ---- ---- .005 UNCH .005 211 1905 ---- ---- ---- ---- .006 UNCH .006 5 1910 ---- ---- ---- ---- .006 UNCH .006 10 36 1915 ---- ---- ---- ---- .006 -.001 .007 5 1920 ---- ---- ---- ---- .007 UNCH .007 3 1925 .008 .008 .008 .008 .007 -.001 2 .008 1 4 1930 ---- ---- ---- ---- .008 -.001 .009 14 1935 ---- ---- ---- ---- .008 -.001 .009 1940 ---- ---- ---- ---- .009 -.001 .010 7 1945 ---- ---- ---- ---- .009 -.002 .011 2 1950 .012 .012 .011A .012 .010 -.002 2 .012 2 5 1955 ---- ---- .012A .012A .011 -.002 .013 1 1960 ---- ---- .012A .012A .012 -.002 .014 39 1965 ---- ---- .013A .013A .013 -.002 .015 7 1970 .010 .014B .010 .014B .014 -.003 2 .017 2 22 1975 ---- ---- .014A .014A .015 -.003 .018 8 1980 ---- ---- .015A .015A .016 -.004 .020 5 1985 ---- ---- .016A .016A .018 -.003 .021 1990 ---- .024B .017A .017A .019 -.004 .023 8 12 1995 ---- .027B .018A .018A .021 -.004 .025 18 2000 .027 .031B .019A .031B .023 -.005 2 .028 4 45 2005 ---- .035B .020A .020A .026 -.004 .030 5 5 2010 .040 .040 .021A .040B .028 -.005 3 .033 1 2015 ---- .046B .022A .022A .031 -.005 .036 2020 .041 .052B .024A .052B .035 -.004 7 .039 2025 .046 .059B .026A .059B .038 -.005 4 .043 2 2030 ---- .066B .028A .028A .043 -.004 .047 1 1 2035 ---- .074B .030A .030A .048 -.004 .052 2 10 2040 ---- .083B .033A .033A .053 -.004 1 .057 2 2045 .080 .093B .036A .093B .059 -.003 1 .062 2 2050 .090 .108 .039A .103A .065 -.003 24 .068 505 510 2055 ---- .115B .043A .115B .073 -.001 .074 2060 .116 .127B .047A .108A .081 -.001 17 .082 33 302 2065 ---- .143B .053A .143B .090 +.001 .089 1 1 2070 .110 .156B .058A .135A .100 +.002 33 .098 6 6 2075 .133 .174B .065A .174B .111 +.004 16 .107 501 501 2080 ---- .191B .071A .191B .122 +.005 .117 2085 ---- .209B .078A .209B .135 +.007 .128 15 15 2090 .153 .229B .086A .229B .149 +.009 4 .140 2 2 2095 ---- .250B .095A .250B .164 +.011 .153 2 2100 .147 .272B .104A .266B .181 +.014 10 .167 33 34 2105 ---- .297B .114A .297B .198 +.017 .181 10 14 2110 ---- .322B .126A .322B .217 +.020 .197 2115 ---- .349B .138A .349B .237 +.023 .214 2120 ---- .378B .152A .378B .258 +.027 .231 2125 .340 .406B .166A .406B .280 +.030 45 .250 44 44 2130 .206 .432B .184A .431B .304 +.034 3 .270 1 1 2135 .414 .465B .200A .411A .330 +.038 1 .292 2140 ---- .499B .218A .499B .356 +.042 .314 2 2 2145 ---- .531B .237A .531B .384 +.046 .338 5 5 2150 ---- .577B .258A .577B .414 +.051 .363 5 5 2155 ---- .541B .279A .541B .445 +.056 .389 2160 ---- .579B .302A .562B .477 +.060 .417 5 5 2165 .575 .619B .327A .327A .510 +.065 4 .445 2170 ---- .660B .352A .584B .545 +.069 .476 2175 .472 .779B .379A .379A .581 +.074 3 .507 5 7 2180 .503 .745B .407A .407A .619 +.080 4 .539 2185 ---- .789B .436A .633B .657 +.084 .573 2190 ---- .834B .468A .650B .696 +.088 .608 2195 ---- ---- ---- .527A .737 ---- ---- 2200 ---- .999B .532A .532A .778 +.097 .681 2205 ---- ---- ---- .597A .820 ---- ---- 2210 ---- ---- ---- .662A .863 ---- ---- 2215 ---- ---- ---- .716A .906 ---- ---- 2220 ---- ---- ---- .752A .950 ---- ---- 2225 ---- 1.228B .716A .716A .995 +.117 .878 1 2230 ---- ---- ---- .830A 1.040 ---- ---- 2235 ---- ---- ---- .871A 1.085 ---- ---- 2240 ---- ---- ---- .912A 1.131 ---- ---- 2245 ---- ---- ---- .954A 1.177 ---- ---- 2250 ---- 1.464B .920A .920A 1.223 +.131 1.092 2275 ---- 1.706B 1.140A 1.140A 1.459 +.142 1.317 3 2300 ---- 1.842B 1.371A 1.371A 1.700 +.151 1.549 2 2325 1.821 1.976B 1.605A 1.956B 1.943 +.157 5 1.786 2350 2.064 2.064 1.845A 1.845A 2.188 +.162 1 2.026 2 2 2375 ---- ---- ---- ---- 2.435 +.165 2.270 2400 ---- ---- ---- ---- 2.683 +.168 2.515 2425 ---- ---- ---- ---- 2.931 +.170 2.761 2450 ---- ---- ---- ---- 3.179 +.171 3.008 2475 ---- ---- ---- ---- 3.428 +.172 3.256 2500 ---- ---- ---- ---- 3.677 +.172 3.505 2525 ---- ---- ---- ---- 3.927 +.174 3.753 2550 ---- ---- ---- ---- 4.176 +.174 4.002 2575 ---- ---- ---- ---- 4.426 +.174 4.252 2600 ---- ---- ---- ---- 4.675 +.174 4.501 2625 ---- ---- ---- 4.634A 4.925 ---- ---- 2650 ---- ---- ---- 4.884A 5.175 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 196 1220 2413 SO3 NOV22 Silver Weekly Friday Option - Week 3 CALL 1400 ---- ---- ---- ---- 7.327 -.175 7.502 1425 ---- ---- ---- ---- 7.077 -.175 7.252 1450 ---- ---- ---- ---- 6.827 -.175 7.002 1475 ---- ---- ---- ---- 6.577 -.175 6.752 1500 ---- ---- ---- ---- 6.327 -.175 6.502 1525 ---- ---- ---- ---- 6.077 -.175 6.252 1550 ---- ---- ---- ---- 5.827 -.175 6.002 1575 ---- ---- ---- ---- 5.577 -.175 5.752 1600 ---- ---- ---- ---- 5.327 -.175 5.502 1625 ---- ---- ---- ---- 5.077 -.175 5.252 1650 ---- ---- ---- ---- 4.827 -.175 5.002 1675 ---- ---- ---- ---- 4.577 -.176 4.753 1700 ---- ---- ---- ---- 4.328 -.175 4.503 1725 ---- ---- ---- ---- 4.078 -.176 4.254 1750 ---- ---- ---- ---- 3.829 -.176 4.005 1775 ---- ---- ---- ---- 3.581 -.175 3.756 1800 ---- ---- ---- ---- 3.333 -.175 3.508 1805 ---- ---- ---- ---- 3.283 -.175 3.458 1810 ---- ---- ---- ---- 3.234 -.175 3.409 1815 ---- ---- ---- ---- 3.184 -.175 3.359 1820 ---- ---- ---- ---- 3.135 -.175 3.310 1825 ---- ---- ---- ---- 3.086 -.174 3.260 1830 ---- ---- ---- ---- 3.036 -.175 3.211 1835 ---- ---- ---- ---- 2.987 -.174 3.161 1840 ---- ---- ---- ---- 2.938 -.174 3.112 1845 ---- ---- ---- ---- 2.889 -.174 3.063 1850 ---- ---- ---- ---- 2.839 -.175 3.014 1855 ---- ---- ---- ---- 2.790 -.174 2.964 1860 ---- ---- ---- ---- 2.741 -.174 2.915 1865 ---- ---- ---- ---- 2.692 -.174 2.866 1870 ---- ---- ---- ---- 2.644 -.173 2.817 1875 ---- ---- ---- ---- 2.595 -.173 2.768 2 1880 ---- ---- ---- ---- 2.546 -.173 2.719 1885 ---- ---- ---- ---- 2.498 -.173 2.671 1890 ---- ---- ---- ---- 2.449 -.173 2.622 1895 ---- ---- ---- ---- 2.401 -.172 2.573 1900 2.102 2.102 2.101A 2.101A 2.353 -.172 1 2.525 1905 ---- ---- ---- ---- 2.305 -.172 2.477 1910 ---- ---- ---- ---- 2.257 -.171 2.428 1915 ---- ---- ---- ---- 2.209 -.171 2.380 1920 ---- ---- ---- ---- 2.161 -.171 2.332 1925 2.196 2.352B 1.866A 2.228B 2.114 -.171 1 2.285 1 1930 ---- ---- ---- ---- 2.066 -.171 2.237 1935 ---- ---- ---- ---- 2.019 -.170 2.189 1940 ---- ---- ---- ---- 1.972 -.170 2.142 1945 ---- ---- ---- ---- 1.926 -.169 2.095 1950 ---- 2.216B 1.640A 2.216B 1.879 -.169 2.048 1 1955 ---- ---- ---- ---- 1.833 -.168 2.001 1960 ---- ---- 1.626A 1.626A 1.787 -.168 1.955 1965 ---- ---- 1.565A 1.565A 1.741 -.168 1.909 1970 ---- ---- 1.524A 1.524A 1.696 -.167 1.863 4 1975 ---- 1.980B 1.419A 1.980B 1.651 -.166 1.817 1 1980 ---- ---- 1.439A 1.439A 1.606 -.166 1.772 2 1985 ---- ---- 1.398A 1.398A 1.561 -.165 1.726 1990 ---- ---- 1.358A 1.358A 1.517 -.165 1.682 1995 ---- ---- 1.318A 1.318A 1.474 -.163 1.637 2000 ---- 1.748B 1.209A 1.748B 1.430 -.163 1.593 42 2005 ---- ---- 1.239A 1.239A 1.387 -.162 1.549 2010 ---- 1.523B 1.200A 1.200A 1.345 -.161 1.506 5 2015 ---- 1.492B 1.163A 1.163A 1.303 -.160 1.463 2020 ---- 1.455B 1.125A 1.125A 1.262 -.158 1.420 2025 ---- 1.525B 1.014A 1.525B 1.221 -.157 1.378 2030 ---- 1.367B 1.054A 1.054A 1.180 -.157 1.337 2035 ---- 1.323B 1.018A 1.018A 1.141 -.155 1.296 2 2 2040 ---- 1.281B .984A .984A 1.102 -.153 1.255 4 4 2045 ---- 1.238B .951A .951A 1.063 -.152 1.215 2050 1.090 1.311B .836A .836A 1.025 -.151 2 1.176 4 12 2055 ---- 1.154B .808A .808A .988 -.149 1.137 2060 ---- 1.113B .776A .776A .951 -.148 1.099 2065 ---- 1.072B .744A .744A .915 -.146 1.061 2070 ---- 1.033B .713A .713A .880 -.144 1.024 2075 ---- 1.110B .677A 1.110B .846 -.142 .988 4 1 2080 ---- .957B .649A .649A .812 -.140 .952 2085 ---- .919B .620A .620A .780 -.138 .918 2090 ---- ---- .593A .593A .748 -.136 .884 2095 ---- ---- .566A .566A .717 -.133 .850 2100 ---- .925B .540A .540A .686 -.132 .818 2 102 2105 ---- .865B .515A .515A .657 -.129 .786 2110 ---- .832B .491A .491A .629 -.126 .755 300 300 2115 ---- .801B .468A .468A .601 -.124 .725 2120 .710 .770B .446A .446A .574 -.122 3 .696 2125 ---- .756B .425A .425A .548 -.120 .668 1 2130 ---- .710B .405A .405A .523 -.118 .641 2135 ---- .681B .386A .386A .499 -.115 .614 2140 ---- .667B .368A .368A .476 -.112 .588 2145 ---- .640B .350A .350A .454 -.109 .563 2150 ---- .612B .334A .334A .432 -.108 .540 2 7 2155 ---- .585B .317A .317A .412 -.104 .516 2160 ---- .560B .301A .301A .392 -.102 .494 22 22 2165 ---- .535B .286A .286A .373 -.100 .473 12 12 2170 ---- .511B .272A .272A .355 -.097 .452 1 1 2175 ---- .490B .259A .259A .338 -.094 .432 2 2 2180 ---- .466B .246A .246A .321 -.092 .413 2185 .422 .445B .234A .445B .305 -.090 6 .395 2190 ---- .425B .222A .222A .290 -.087 .377 2195 ---- ---- ---- .211A .276 ---- ---- 2200 .366 .387B .201A .387B .262 -.083 7 .345 19 24 2205 ---- ---- ---- .192A .249 ---- ---- 2210 ---- ---- ---- .182A .237 ---- ---- 2215 ---- ---- ---- .173A .225 ---- ---- 2220 ---- ---- ---- .165A .214 ---- ---- 2225 .289 .307B .157A .305B .203 -.071 30 .274 25 27 2230 ---- ---- ---- .149A .193 ---- ---- 2235 ---- ---- ---- .142A .184 ---- ---- 2240 ---- ---- ---- .135A .175 ---- ---- 2245 ---- ---- ---- .129A .166 ---- ---- 2250 .145 .241B .123A .123A .158 -.060 28 .218 6 6 2275 ---- .190B .098A .098A .124 -.050 54 .174 5 5 2300 .128 .150B .078A .150B .098 -.042 75 .140 78 76 2325 ---- .119B .064A .064A .079 -.034 .113 2350 ---- .095B .053A .053A .064 -.028 .092 24 25 2375 ---- .077B .045A .077B .053 -.022 .075 2400 ---- ---- .038A .038A .044 -.018 .062 2425 ---- ---- .034A .034A .037 -.015 .052 2450 .032 .032 .029A .029A .032 -.012 20 .044 14 24 2475 ---- ---- .026A .026A .027 -.010 .037 2500 .028 .028 .019 .026B .024 -.008 14 .032 6 6 2525 ---- ---- .020A .020A .021 -.006 .027 2550 .015 .015 .015 .018B .018 -.005 5 .023 5 5 2575 ---- ---- .017A .017A .016 -.004 .020 2600 ---- ---- .015A .015A .015 -.003 .018 2625 ---- ---- ---- .015A .013 ---- ---- 2650 ---- ---- ---- .014A .012 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 246 537 722 SO3 NOV22 Silver Weekly Friday Option - Week 3 PUT 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 -.001 .002 2 1675 ---- ---- ---- ---- .002 UNCH .002 10 1700 .003 .003 .003 .003 .002 -.001 1 .003 11 13 1725 ---- ---- ---- ---- .003 -.001 .004 6 6 1750 ---- ---- ---- ---- .004 -.001 .005 2 1775 .005 .005 .004 .005 .006 UNCH 17 .006 7 7 1800 ---- ---- ---- ---- .008 UNCH .008 2 1805 ---- ---- ---- ---- .008 -.001 .009 4 1810 ---- ---- ---- ---- .009 UNCH .009 1 1815 ---- ---- ---- ---- .009 UNCH .009 1820 ---- ---- ---- ---- .010 UNCH .010 14 1825 .011 .011 .011 .011 .010 UNCH 4 .010 1830 ---- ---- ---- ---- .011 UNCH .011 1 1835 ---- ---- ---- ---- .012 UNCH .012 1840 ---- ---- ---- ---- .013 +.001 .012 2 1845 ---- ---- ---- ---- .013 UNCH .013 1850 ---- ---- ---- ---- .014 UNCH .014 6 1855 ---- .015B ---- .015B .015 +.001 .014 13 1860 ---- .016B ---- .016B .016 +.001 .015 1865 ---- .018B ---- .018B .017 +.001 .016 1870 ---- .019B ---- .019B .018 +.001 .017 1875 ---- .021B ---- .021B .020 +.002 .018 2 1880 ---- .022B ---- .022B .021 +.002 .019 1885 ---- .024B ---- .024B .022 +.002 .020 6 1890 ---- .026B .021A .021A .024 +.002 .022 1895 ---- .028B .022A .022A .026 +.003 .023 1900 ---- .031B .023A .023A .027 +.002 .025 11 1905 ---- .033B .024A .024A .029 +.003 .026 1910 ---- .036B .026A .026A .031 +.003 .028 4 1915 ---- .039B .027A .027A .033 +.003 .030 1920 ---- .042B .029A .029A .036 +.004 .032 1 1925 ---- .046B .030A .030A .038 +.004 .034 2 3 1930 ---- .049B .032A .032A .041 +.004 .037 1935 ---- .053B .034A .034A .044 +.005 .039 2 1940 ---- .057B .036A .036A .047 +.005 .042 1945 ---- .062B .038A .038A .050 +.005 .045 1950 ---- .067B .041A .041A .054 +.006 .048 2 1955 ---- .072B .043A .072B .057 +.006 .051 1960 ---- .077B .046A .077B .061 +.007 .054 1965 ---- .083B .049A .083B .065 +.007 .058 1970 ---- .090B .052A .090B .070 +.008 .062 1975 ---- .096B .055A .096B .075 +.009 .066 1 1980 ---- .104B .058A .104B .080 +.009 .071 2 1985 ---- .111B .062A .111B .086 +.010 .076 1990 ---- .119B .066A .119B .091 +.010 .081 1995 ---- .128B .070A .128B .098 +.012 .086 5 5 2000 .079 .137B .075A .137B .104 +.012 6 .092 6 41 2005 ---- .146B .079A .146B .111 +.013 .098 2010 ---- .156B .085A .156B .119 +.014 .105 1 2015 ---- .167B .090A .167B .127 +.015 .112 20 13 2020 .133 .178B .095A .095A .136 +.016 30 .120 10 34 2025 .200 .200 .101A .196A .145 +.018 2 .127 5 4 2030 ---- .203B .108A .203B .154 +.018 .136 2035 .159 .216B .115A .157A .164 +.019 5 .145 8 8 2040 ---- .230B .122A .230B .175 +.021 .154 325 304 2045 ---- .245B .128A .245B .187 +.023 .164 2050 ---- .258B .136A .258B .199 +.024 .175 4 4 2055 ---- .275B .146A .275B .211 +.025 .186 2060 .200 .292B .155A .155A .225 +.027 10 .198 22 22 2065 ---- .310B .165A .310B .239 +.029 .210 1 2070 ---- .329B .175A .329B .254 +.031 .223 2075 ---- .349B .186A .349B .269 +.032 .237 2080 ---- .370B .198A .370B .286 +.035 .251 2085 ---- .391B .209A .391B .303 +.037 .266 2090 ---- .413B .222A .413B .321 +.039 .282 3 3 2095 ---- .436B .236A .436B .340 +.041 .299 2100 ---- .460B .252A .460B .360 +.044 .316 2 102 2105 ---- .485B .268A .485B .380 +.045 .335 2110 ---- .511B .284A .511B .402 +.048 .354 2115 ---- .538B .302A .538B .424 +.050 .374 2120 ---- .566B .317A .566B .447 +.053 .394 2125 ---- .595B .336A .336A .471 +.055 .416 2130 ---- .625B .358A .625B .496 +.057 .439 2135 ---- .656B .379A .656B .522 +.060 .462 2140 ---- .688B .400A .688B .549 +.063 .486 2145 ---- .715B .422A .715B .577 +.065 .512 2150 ---- .754B .445A .754B .605 +.067 .538 2155 ---- .781B .469A .777B .635 +.071 .564 2160 ---- .816B .493A .816B .665 +.073 .592 2165 ---- .851B .518A .850B .696 +.075 .621 2170 ---- .887B .544A .886B .728 +.078 .650 2175 ---- .931B .572A .931B .760 +.080 .680 2180 ---- .908B .599A .905B .794 +.083 .711 2185 ---- .919B .628A .903B .828 +.085 .743 2190 ---- .957B .658A .910B .863 +.088 .775 2195 ---- ---- ---- .717A .898 ---- ---- 2200 ---- 1.122B .719A 1.122B .935 +.093 .842 2205 ---- ---- ---- .780A .972 ---- ---- 2210 ---- ---- ---- .812A 1.009 ---- ---- 2215 ---- ---- ---- .845A 1.047 ---- ---- 2220 ---- ---- ---- .880A 1.086 ---- ---- 2225 ---- 1.331B .885A .885A 1.126 +.105 1.021 2230 ---- ---- ---- .950A 1.166 ---- ---- 2235 ---- ---- ---- .986A 1.206 ---- ---- 2240 ---- ---- ---- 1.040A 1.247 ---- ---- 2245 ---- ---- ---- 1.077A 1.288 ---- ---- 2250 ---- 1.549B 1.070A 1.070A 1.330 +.115 1.215 2275 ---- 1.775B 1.268A 1.268A 1.546 +.125 1.421 2300 ---- 2.006B 1.475A 1.475A 1.770 +.134 1.636 2325 ---- 2.241B 1.695A 1.695A 2.000 +.141 1.859 2350 ---- 2.480B 1.920A 1.920A 2.235 +.147 2.088 2375 ---- 2.722B 2.148A 2.148A 2.474 +.152 2.322 2400 ---- 2.965B 2.384A 2.384A 2.715 +.157 2.558 2425 2.950 3.123B 2.623A 2.623A 2.958 +.160 2 2.798 2450 3.020 3.213B 2.863A 2.863A 3.203 +.164 2 3.039 2475 ---- ---- 3.104A 3.104A 3.448 +.165 3.283 2500 ---- ---- ---- ---- 3.694 +.167 3.527 2525 ---- ---- ---- ---- 3.941 +.169 3.772 2550 ---- ---- ---- ---- 4.189 +.170 4.019 2575 ---- ---- ---- ---- 4.437 +.172 4.265 2600 ---- ---- ---- ---- 4.685 +.172 4.513 2625 ---- ---- ---- 4.632A 4.933 ---- ---- 2650 ---- ---- ---- 4.880A 5.182 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 79 436 659 SO4 NOV22 Silver Weekly Friday Option - Week 4 CALL 1425 ---- ---- ---- ---- 7.228 -.179 7.407 1450 ---- ---- ---- ---- 6.978 -.179 7.157 1475 ---- ---- ---- ---- 6.728 -.179 6.907 1500 ---- ---- ---- ---- 6.478 -.179 6.657 1525 ---- ---- ---- ---- 6.228 -.179 6.407 1550 ---- ---- ---- ---- 5.978 -.179 6.157 1575 ---- ---- ---- ---- 5.728 -.179 5.907 1600 ---- ---- ---- ---- 5.479 -.179 5.658 1625 ---- ---- ---- ---- 5.230 -.178 5.408 1650 ---- ---- ---- ---- 4.981 -.178 5.159 1675 ---- ---- ---- ---- 4.732 -.178 4.910 1700 ---- ---- ---- ---- 4.483 -.179 4.662 1725 ---- ---- ---- ---- 4.235 -.178 4.413 1750 ---- ---- ---- ---- 3.988 -.178 4.166 1775 ---- ---- ---- ---- 3.741 -.177 3.918 1800 ---- ---- ---- ---- 3.495 -.177 3.672 1825 ---- ---- ---- ---- 3.250 -.176 3.426 1830 ---- ---- ---- ---- 3.201 -.177 3.378 1835 ---- ---- ---- ---- 3.152 -.177 3.329 1840 ---- ---- ---- ---- 3.104 -.176 3.280 1845 ---- ---- ---- ---- 3.055 -.176 3.231 1850 ---- ---- 2.769A 2.769A 3.006 -.176 3.182 1855 ---- ---- ---- ---- 2.958 -.176 3.134 1860 ---- ---- ---- ---- 2.910 -.175 3.085 1865 ---- ---- ---- ---- 2.862 -.175 3.037 1870 ---- ---- ---- ---- 2.813 -.176 2.989 1875 ---- ---- 2.515A 2.515A 2.766 -.175 2.941 1880 ---- ---- ---- ---- 2.718 -.174 2.892 1885 ---- ---- ---- ---- 2.670 -.174 2.844 1890 ---- ---- ---- ---- 2.622 -.175 2.797 1895 ---- ---- ---- ---- 2.575 -.174 2.749 1900 ---- 2.840B 2.281A 2.840B 2.528 -.173 2.701 1905 ---- ---- ---- ---- 2.481 -.173 2.654 1910 ---- ---- ---- ---- 2.434 -.173 2.607 1915 ---- ---- ---- ---- 2.387 -.172 2.559 1920 ---- ---- ---- ---- 2.340 -.172 2.512 1925 ---- 2.621B 2.052A 2.621B 2.294 -.172 2.466 1930 ---- ---- ---- ---- 2.248 -.171 2.419 1935 ---- ---- ---- ---- 2.202 -.171 2.373 1940 ---- ---- ---- ---- 2.156 -.170 2.326 1945 ---- ---- 1.973A 1.973A 2.111 -.169 2.280 1950 ---- 2.386B 1.831A 2.386B 2.065 -.170 2.235 1955 ---- ---- 1.869A 1.869A 2.020 -.169 2.189 1960 ---- ---- 1.826A 1.826A 1.976 -.168 2.144 1965 ---- ---- 1.784A 1.784A 1.931 -.168 2.099 1970 ---- ---- 1.743A 1.743A 1.887 -.167 2.054 1975 ---- 2.156B 1.619A 1.619A 1.844 -.165 2.009 1980 ---- ---- 1.660A 1.660A 1.800 -.165 1.965 1985 ---- ---- 1.619A 1.619A 1.757 -.164 1.921 1990 ---- ---- 1.579A 1.579A 1.714 -.164 1.878 1995 ---- 1.846B 1.538A 1.538A 1.672 -.162 1.834 2000 1.720 1.931B 1.413A 1.931B 1.630 -.161 4 1.791 6 3 2005 ---- 1.766B 1.458A 1.458A 1.588 -.161 1.749 2010 ---- 1.722B 1.418A 1.418A 1.547 -.159 1.706 5 2015 ---- 1.679B 1.380A 1.380A 1.506 -.158 1.664 2020 ---- 1.636B 1.342A 1.342A 1.466 -.157 1.623 2025 ---- 1.715B 1.223A 1.715B 1.426 -.156 1.582 2030 ---- 1.551B 1.267A 1.267A 1.386 -.155 1.541 2035 ---- 1.508B 1.231A 1.231A 1.347 -.154 1.501 2040 ---- 1.467B 1.195A 1.195A 1.309 -.152 1.461 2045 ---- 1.425B 1.160A 1.160A 1.271 -.151 1.422 2050 ---- 1.506B 1.045A 1.505B 1.234 -.150 1.384 1 2055 ---- ---- 1.021A 1.021A 1.197 -.148 1.345 2060 ---- ---- .987A .987A 1.161 -.147 1.308 2065 ---- ---- .955A .955A 1.125 -.146 1.271 2070 ---- ---- .923A .923A 1.090 -.144 1.234 2075 ---- 1.310B .885A 1.309B 1.056 -.142 1.198 2080 ---- ---- .863A .863A 1.022 -.141 1.163 2085 ---- ---- .834A .834A .989 -.139 1.128 2090 ---- ---- .797A .797A .956 -.138 1.094 2095 ---- ---- .769A .769A .924 -.137 1.061 2100 ---- 1.128B .742A .742A .893 -.135 1.028 2 2 2105 ---- 1.041B .716A .716A .863 -.133 .996 2110 ---- 1.032B .690A .690A .833 -.131 .964 2115 ---- 1.001B .665A .665A .804 -.130 .934 2120 ---- .969B .641A .641A .776 -.128 .904 2125 ---- .961B .617A .617A .748 -.126 .874 8 2130 ---- .915B .594A .594A .721 -.125 .846 2135 ---- .885B .572A .572A .695 -.123 .818 2140 ---- .855B .551A .551A .669 -.122 .791 2145 ---- .828B .530A .530A .645 -.119 .764 2150 .524 .811B .510A .524 .621 -.117 3 .738 2155 ---- .783B .491A .491A .597 -.116 .713 2160 ---- .757B .472A .472A .575 -.114 .689 2 2165 ---- .730B .454A .454A .553 -.112 .665 2170 ---- .702B .436A .436A .532 -.110 .642 2175 ---- .678B .420A .420A .511 -.108 .619 13 6 2180 ---- .655B .403A .403A .491 -.107 .598 2185 ---- .632B .388A .388A .472 -.105 .577 2190 ---- .609B .373A .373A .454 -.102 .556 2195 ---- .588B .358A .358A .436 -.100 .536 2200 ---- .566B .344A .344A .419 -.098 1 .517 2205 ---- .546B .331A .331A .402 -.097 .499 2210 ---- ---- ---- .318A .386 ---- ---- 2215 ---- ---- ---- .305A .371 ---- ---- 2220 ---- ---- ---- .293A .356 ---- ---- 2225 ---- .469B .281A .281A .342 -.089 .431 2230 ---- ---- ---- .270A .328 ---- ---- 2235 ---- ---- ---- .260A .315 ---- ---- 2240 ---- ---- ---- .250A .303 ---- ---- 2245 ---- ---- ---- .241A .291 ---- ---- 2250 ---- .387B .231A .231A .279 -.079 1 .358 4 2255 ---- ---- ---- .223A .268 ---- ---- 2260 ---- ---- ---- .214A .258 ---- ---- 2265 ---- ---- ---- .206A .248 ---- ---- 2275 .305 .319B .190A .190A .229 -.069 9 .298 1 2300 .252 .265B .158A .158A .188 -.061 24 .249 2325 ---- .219B .132A .132A .156 -.052 .208 2350 ---- .181B .111A .111A .130 -.044 .174 2375 ---- .150B .094A .094A .109 -.038 .147 2400 ---- ---- .081A .081A .092 -.033 .125 2425 ---- ---- .070A .070A .079 -.027 .106 2450 ---- ---- .061A .061A .068 -.023 .091 2475 ---- ---- .053A .053A .059 -.019 .078 2500 ---- ---- .047A .047A .051 -.017 .068 2525 ---- ---- .042A .042A .045 -.014 .059 2550 ---- ---- .038A .038A .040 -.011 .051 2575 ---- ---- .034A .034A .035 -.010 .045 2600 ---- ---- .031A .031A .031 -.008 .039 2625 ---- ---- ---- .028A .028 ---- ---- 2650 ---- ---- ---- .025A .025 ---- ---- 2675 ---- ---- ---- .023A .023 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 23 30 SO4 NOV22 Silver Weekly Friday Option - Week 4 PUT 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .002 UNCH .002 1500 ---- ---- ---- ---- .002 UNCH .002 1525 ---- ---- ---- ---- .002 UNCH .002 1550 ---- ---- ---- ---- .003 UNCH .003 1575 ---- ---- ---- ---- .004 +.001 .003 1600 ---- ---- ---- ---- .004 UNCH .004 1625 ---- ---- ---- ---- .005 UNCH .005 1650 ---- ---- ---- ---- .006 UNCH .006 1675 ---- ---- ---- ---- .008 +.001 .007 1700 ---- ---- ---- ---- .009 UNCH .009 1725 ---- ---- ---- ---- .011 +.001 .010 1750 ---- ---- ---- ---- .014 +.001 1 .013 1775 ---- ---- ---- ---- .017 +.002 .015 1 1800 ---- ---- ---- ---- .020 +.001 .019 1825 ---- ---- ---- ---- .025 +.002 .023 1830 ---- .025B ---- .025B .027 +.003 .024 1835 ---- ---- ---- ---- .028 +.002 .026 1840 ---- .028B ---- .028B .029 +.002 .027 1845 ---- .029B ---- .029B .031 +.003 .028 1850 ---- .032B ---- .032B .032 +.003 .029 15 1855 ---- .033B ---- .033B .034 +.003 .031 1860 ---- .035B ---- .035B .035 +.003 .032 1865 ---- .037B ---- .037B .037 +.003 .034 1870 ---- .040B ---- .040B .039 +.004 .035 1875 ---- .043B ---- .043B .041 +.004 .037 1880 ---- .045B ---- .045B .043 +.004 .039 1885 ---- .048B ---- .048B .045 +.004 .041 1890 ---- .051B .042A .042A .048 +.005 .043 1895 ---- .054B .044A .044A .050 +.005 .045 1900 ---- .058B .046A .046A .053 +.005 1 .048 2 2 1905 ---- .062B .048A .062B .056 +.006 .050 1910 ---- .066B .050A .066B .059 +.006 .053 1915 ---- .070B .052A .070B .062 +.006 .056 1920 ---- .074B .054A .074B .065 +.006 .059 1925 ---- .079B .057A .079B .069 +.007 .062 1930 ---- .084B .059A .084B .073 +.008 .065 1935 ---- .089B .062A .089B .077 +.008 .069 1940 ---- .095B .065A .095B .081 +.008 .073 1945 ---- .100B .068A .100B .085 +.009 .076 1950 ---- .106B .072A .106B .090 +.009 .081 3 1955 ---- .113B .075A .113B .095 +.010 .085 1960 ---- .120B .079A .120B .100 +.010 .090 1965 ---- .127B .083A .127B .106 +.011 .095 1970 ---- .134B .087A .134B .112 +.012 .100 1975 ---- .142B .091A .142B .118 +.013 .105 1980 ---- .150B .096A .150B .124 +.013 .111 1985 ---- .159B .101A .159B .131 +.014 .117 1990 ---- .168B .106A .168B .138 +.015 .123 1995 ---- .178B .112A .178B .146 +.016 .130 2000 ---- .188B .117A .188B .154 +.017 .137 4 2005 ---- .198B .123A .198B .162 +.018 .144 2010 ---- .209B .130A .209B .171 +.019 .152 2015 ---- .221B .137A .221B .180 +.020 .160 2020 ---- .233B .142A .233B .189 +.021 .168 2025 ---- .245B .151A .245B .200 +.023 .177 2030 ---- .258B .159A .258B .210 +.024 .186 2035 ---- .272B .167A .272B .221 +.025 .196 2040 ---- .287B .175A .287B .233 +.027 .206 2045 ---- .301B .184A .301B .245 +.028 .217 2050 .245 .316B .191A .316B .257 +.029 1 .228 2055 ---- .333B .201A .333B .270 +.030 .240 2060 ---- .350B .213A .350B .284 +.032 .252 1 1 2065 ---- .367B .224A .367B .298 +.033 .265 2070 ---- .386B .235A .386B .313 +.034 .279 2075 ---- .405B .247A .405B .329 +.036 .293 26 26 2080 ---- .425B .260A .425B .345 +.038 .307 2085 ---- .445B .273A .444B .362 +.040 .322 6 6 2090 ---- .466B .284A .466B .379 +.041 .338 2095 ---- .488B .299A .488B .397 +.042 .355 2100 ---- .511B .314A .511B .416 +.044 .372 2105 ---- .534B .331A .534B .435 +.045 .390 2110 ---- .558B .345A .557B .456 +.048 .408 2115 ---- .583B .364A .582B .476 +.048 .428 2120 ---- .608B .379A .607B .498 +.051 .447 2125 ---- .635B .397A .635B .520 +.052 .468 1 2 2130 ---- .662B .419A .660B .543 +.054 .489 2135 ---- .689B .436A .689B .567 +.056 .511 2140 ---- .716B .456A .716B .592 +.058 .534 2145 ---- .745B .477A .745B .617 +.060 .557 2150 ---- .775B .503A .775B .643 +.062 .581 2 2 2155 ---- .806B .525A .806B .669 +.063 .606 2160 ---- .837B .548A .837B .697 +.065 .632 2165 ---- .869B .572A .869B .725 +.067 .658 2170 ---- .897B .596A .897B .753 +.068 .685 2175 .923 .935B .621A .929B .783 +.071 2 .712 2 2 2180 ---- .960B .647A .955B .813 +.073 .740 2185 ---- .994B .672A .989B .844 +.075 .769 2190 ---- 1.030B .700A 1.024B .875 +.076 .799 2195 ---- 1.066B .728A 1.060B .907 +.078 .829 2200 ---- 1.110B .756A 1.110B .940 +.080 .860 2205 ---- 1.133B .786A 1.133B .973 +.082 .891 2210 ---- ---- ---- .843A 1.007 ---- ---- 2215 ---- ---- ---- .873A 1.042 ---- ---- 2220 ---- ---- ---- .904A 1.077 ---- ---- 2225 ---- 1.299B .909A 1.299B 1.113 +.090 1.023 2230 ---- ---- ---- .968A 1.149 ---- ---- 2235 ---- ---- ---- 1.001A 1.186 ---- ---- 2240 ---- ---- ---- 1.035A 1.223 ---- ---- 2245 ---- ---- ---- 1.070A 1.261 ---- ---- 2250 ---- 1.499B 1.077A 1.499B 1.300 +.100 1.200 2255 ---- ---- ---- 1.140A 1.339 ---- ---- 2260 ---- ---- ---- 1.175A 1.378 ---- ---- 2265 ---- ---- ---- 1.212A 1.418 ---- ---- 2275 ---- 1.709B 1.258A 1.258A 1.499 +.110 1.389 2300 ---- 1.928B 1.451A 1.451A 1.708 +.118 1.590 2325 ---- 2.151B 1.654A 1.654A 1.925 +.127 1.798 2350 ---- 2.381B 1.865A 1.865A 2.149 +.134 2.015 2375 ---- 2.614B 2.085A 2.085A 2.378 +.141 2.237 2400 ---- 2.850B 2.308A 2.308A 2.611 +.147 2.464 2425 ---- 3.090B 2.535A 2.535A 2.847 +.151 2.696 2450 ---- 3.331B 2.769A 2.769A 3.086 +.156 2.930 2475 ---- 3.574B 3.005A 3.005A 3.327 +.160 3.167 2500 ---- 3.812B 3.244A 3.244A 3.569 +.163 3.406 2525 ---- 3.977B 3.484A 3.484A 3.813 +.166 3.647 2550 ---- 4.075B 3.725A 3.725A 4.057 +.168 3.889 2575 ---- 4.140B 3.969A 3.969A 4.302 +.169 4.133 2600 ---- ---- ---- ---- 4.548 +.171 4.377 2625 ---- ---- ---- 4.513A 4.795 ---- ---- 2650 ---- ---- ---- 4.759A 5.042 ---- ---- 2675 ---- ---- ---- 5.004A 5.290 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 40 64 W2S NOV22 Silver Weekly Wednesday Option - Week 2 CALL 1300 ---- ---- ---- ---- 8.327 -.176 8.503 1325 ---- ---- ---- ---- 8.077 -.176 8.253 1350 ---- ---- ---- ---- 7.827 -.176 8.003 1375 ---- ---- ---- ---- 7.577 -.176 7.753 1400 ---- ---- ---- ---- 7.327 -.176 7.503 1425 ---- ---- ---- ---- 7.077 -.176 7.253 1450 ---- ---- ---- ---- 6.827 -.176 7.003 1475 ---- ---- ---- ---- 6.577 -.176 6.753 1500 ---- ---- ---- ---- 6.327 -.176 6.503 1525 ---- ---- ---- ---- 6.077 -.176 6.253 1550 ---- ---- ---- ---- 5.827 -.176 6.003 1575 ---- ---- ---- ---- 5.577 -.176 5.753 1600 ---- ---- ---- ---- 5.327 -.176 5.503 1625 ---- ---- ---- ---- 5.077 -.176 5.253 1650 ---- ---- ---- ---- 4.827 -.176 5.003 1675 ---- ---- ---- ---- 4.577 -.176 4.753 1700 ---- ---- ---- ---- 4.327 -.176 4.503 1705 ---- ---- ---- ---- 4.277 -.176 4.453 1710 ---- ---- ---- ---- 4.227 -.176 4.403 1715 ---- ---- ---- ---- 4.177 -.176 4.353 1720 ---- ---- ---- ---- 4.127 -.176 4.303 1725 ---- ---- ---- ---- 4.077 -.176 4.253 1730 ---- ---- ---- ---- 4.027 -.176 4.203 1735 ---- ---- ---- ---- 3.977 -.176 4.153 1740 ---- ---- ---- ---- 3.927 -.176 4.103 1745 ---- ---- ---- ---- 3.877 -.176 4.053 1750 ---- ---- ---- ---- 3.827 -.176 4.003 1755 ---- ---- ---- ---- 3.777 -.176 3.953 1760 ---- ---- ---- ---- 3.727 -.176 3.903 1765 ---- ---- ---- ---- 3.677 -.176 3.853 1770 ---- ---- ---- ---- 3.627 -.176 3.803 1775 ---- ---- ---- ---- 3.577 -.176 3.753 1780 ---- ---- ---- ---- 3.527 -.176 3.703 1785 ---- ---- ---- ---- 3.477 -.176 3.653 1790 ---- ---- ---- ---- 3.427 -.176 3.603 1795 ---- ---- ---- ---- 3.377 -.176 3.553 1800 ---- ---- ---- ---- 3.327 -.176 3.503 1805 ---- ---- ---- ---- 3.277 -.176 3.453 1810 ---- ---- ---- ---- 3.227 -.176 3.403 1815 ---- ---- ---- ---- 3.177 -.176 3.353 1820 ---- ---- ---- ---- 3.127 -.176 3.303 1825 ---- ---- ---- ---- 3.077 -.176 3.253 1830 ---- ---- ---- ---- 3.027 -.176 3.203 1835 ---- ---- ---- ---- 2.977 -.176 3.153 1840 ---- ---- ---- ---- 2.927 -.176 3.103 1845 ---- ---- ---- ---- 2.877 -.176 3.053 1850 ---- ---- ---- ---- 2.827 -.176 3.003 1855 ---- ---- ---- ---- 2.777 -.176 2.953 1860 ---- ---- ---- ---- 2.727 -.176 2.903 1865 ---- ---- ---- ---- 2.677 -.176 2.853 1870 ---- ---- ---- ---- 2.627 -.176 2.803 1875 ---- ---- ---- ---- 2.577 -.176 2.753 2 1880 ---- ---- ---- ---- 2.527 -.176 2.703 1885 ---- ---- ---- ---- 2.477 -.176 2.653 1890 ---- ---- ---- ---- 2.427 -.176 2.603 1895 ---- ---- ---- ---- 2.377 -.176 2.553 1900 ---- ---- ---- ---- 2.327 -.176 2.503 1905 ---- ---- ---- ---- 2.277 -.176 2.453 1910 ---- ---- ---- ---- 2.227 -.176 2.403 1915 ---- ---- ---- ---- 2.177 -.176 2.353 1920 ---- ---- ---- ---- 2.127 -.176 2.303 1925 ---- ---- ---- ---- 2.077 -.176 2.253 20 1930 ---- ---- ---- ---- 2.027 -.176 2.203 1 1935 ---- ---- ---- ---- 1.977 -.176 2.153 1940 ---- ---- ---- ---- 1.927 -.176 2.103 1945 ---- ---- ---- ---- 1.877 -.176 2.053 1950 ---- ---- ---- ---- 1.827 -.176 2.003 1955 ---- ---- ---- ---- 1.777 -.176 1.953 2 1960 ---- ---- ---- ---- 1.727 -.176 1.903 1965 ---- ---- ---- ---- 1.677 -.176 1.853 1970 ---- ---- ---- ---- 1.627 -.176 1.803 1975 ---- ---- ---- ---- 1.577 -.176 1.753 1980 ---- ---- ---- ---- 1.527 -.177 1.704 1985 ---- ---- ---- ---- 1.477 -.177 1.654 4 1990 ---- ---- ---- ---- 1.427 -.177 1.604 1995 ---- ---- ---- ---- 1.377 -.177 1.554 2000 ---- ---- ---- ---- 1.327 -.178 1.505 4 2005 ---- ---- ---- ---- 1.277 -.178 1.455 2010 ---- ---- ---- ---- 1.227 -.179 1.406 1 2015 ---- ---- ---- ---- 1.177 -.180 1.357 2020 ---- ---- ---- ---- 1.127 -.180 1.307 2 2025 ---- ---- ---- ---- 1.077 -.181 1.258 2030 ---- ---- ---- ---- 1.027 -.182 1.209 2035 ---- ---- ---- ---- .977 -.183 1.160 2040 ---- ---- ---- ---- .927 -.185 1.112 2045 ---- ---- ---- ---- .877 -.186 1.063 1 2050 ---- ---- ---- ---- .827 -.188 1.015 1 2055 ---- ---- ---- ---- .777 -.190 .967 2060 ---- ---- ---- ---- .727 -.192 .919 2065 ---- ---- ---- ---- .677 -.195 .872 2070 ---- ---- ---- ---- .627 -.198 .825 2075 ---- ---- .477A .477A .577 -.201 .778 2080 ---- ---- .519A .519A .527 -.205 .732 2 2085 ---- ---- .477A .477A .477 -.210 .687 2090 ---- .720B .439A .439A .427 -.216 .643 158 55 2095 ---- .674B .402A .402A .377 -.222 .599 1 2100 ---- .654B .270A .270A .327 -.229 .556 66 27 2105 ---- .580B .233A .233A .277 -.238 .515 5 5 2110 ---- .538B .203A .203A .227 -.248 .475 2 3 2115 ---- .493B .174A .174A .177 -.259 .436 15 15 2120 ---- .450B .144A .144A .127 -.272 .399 1 2 2125 .380 .440B .096A .096A .077 -.287 3 .364 1 2130 ---- .369B .062A .062A .027 -.303 .330 1 1 2135 ---- .330B .006A .006A .000 -.299 .299 2140 .154 .294B .005A .031B .000 -.269 102 .269 4 1 2145 .006 .274B .004A .004A .000 -.242 1 .242 8 2150 .233 .246B .005A .246B .000 -.216 1 .216 7 4 2155 ---- .215B .005A .005A .000 -.193 .193 2 2 2160 .180 .186B .005A .005A .000 -.171 2 .171 2165 .033 .160B .005A .011B .000 -.152 3 .152 2 2 2170 .020 .137B .004A .004A .000 -.135 1 .135 1 1 2175 .027 .027 .004A .004A .000 -.119 1 .119 30 27 2180 .005 .005 .005 .005 .000 -.105 1 .105 2 2 2185 ---- ---- .004A .004A .000 -.092 .092 2190 ---- ---- .004A .004A .000 -.081 .081 2195 ---- ---- ---- .004A .000 ---- ---- 2200 ---- ---- .004A .004A .000 -.063 .063 2 2 2205 ---- ---- ---- .004A .000 ---- ---- 2210 ---- ---- ---- .004A .000 ---- ---- 2215 ---- ---- ---- .004A .000 ---- ---- 2220 ---- ---- ---- .004A .000 ---- ---- 2225 ---- ---- .004A .004A .000 -.033 .033 2 1 2230 ---- ---- ---- .004A .000 ---- ---- 2235 ---- ---- ---- .004A .000 ---- ---- 2240 ---- ---- ---- .004A .000 ---- ---- 2245 ---- ---- ---- .004A .000 ---- ---- 2250 ---- ---- .004A .004A .000 -.018 .018 13 1 2275 ---- ---- .004A .004A .000 -.010 .010 2300 ---- ---- .004A .004A .000 -.006 .006 1 2 2325 ---- ---- ---- ---- .000 -.003 .003 2350 ---- ---- ---- ---- .000 -.002 .002 2375 ---- ---- ---- ---- .000 -.001 .001 2400 ---- ---- ---- ---- .000 -.001 .001 2425 ---- ---- ---- ---- .000 -.001 .001 2450 ---- ---- ---- ---- .000 -.001 .001 2475 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- .004A .000 ---- ---- 2650 ---- ---- ---- .004A .000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 115 314 203 W2S NOV22 Silver Weekly Wednesday Option - Week 2 PUT 1300 ---- ---- ---- ---- .000 -.001 .001 1325 ---- ---- ---- ---- .000 -.001 .001 1350 ---- ---- ---- ---- .000 -.001 .001 1375 ---- ---- ---- ---- .000 -.001 .001 1400 ---- ---- ---- ---- .000 -.001 .001 1425 ---- ---- ---- ---- .000 -.001 .001 1450 ---- ---- ---- ---- .000 -.001 .001 1475 ---- ---- ---- ---- .000 -.001 .001 1500 ---- ---- ---- ---- .000 -.001 .001 1525 ---- ---- ---- ---- .000 -.001 .001 1550 ---- ---- ---- ---- .000 -.001 .001 1575 ---- ---- ---- ---- .000 -.001 .001 1600 ---- ---- ---- ---- .000 -.001 .001 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1705 ---- ---- ---- ---- .000 -.001 .001 1710 ---- ---- ---- ---- .000 -.001 .001 1715 ---- ---- ---- ---- .000 -.001 .001 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 1755 ---- ---- ---- ---- .000 -.001 .001 1760 ---- ---- ---- ---- .000 -.001 .001 1765 ---- ---- ---- ---- .000 -.001 .001 1770 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1780 ---- ---- ---- ---- .000 -.001 .001 1785 ---- ---- ---- ---- .000 -.001 .001 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 2 1830 ---- ---- ---- ---- .000 -.001 .001 1835 ---- ---- ---- ---- .000 -.001 .001 1840 ---- ---- ---- ---- .000 -.001 .001 1845 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 3 1855 ---- ---- ---- ---- .000 -.001 .001 5 1860 ---- ---- ---- ---- .000 -.001 .001 1 1865 ---- ---- ---- ---- .000 -.001 .001 1870 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1 1880 ---- ---- ---- ---- .000 -.001 .001 1 1885 ---- ---- ---- ---- .000 -.001 .001 1 1890 ---- ---- ---- ---- .000 -.001 .001 1895 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 2 1905 ---- ---- ---- ---- .000 -.001 .001 1910 ---- ---- ---- ---- .000 -.001 .001 2 1915 ---- ---- ---- ---- .000 -.001 .001 1920 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 20 1930 ---- ---- ---- ---- .000 -.001 .001 1 1 1935 ---- ---- ---- ---- .000 -.001 .001 7 1940 ---- ---- ---- ---- .000 -.001 .001 1945 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 2 1955 ---- ---- ---- ---- .000 -.001 .001 3 1960 ---- ---- ---- ---- .000 -.001 .001 5 1965 ---- ---- ---- ---- .000 -.001 .001 1970 ---- ---- ---- ---- .000 -.001 .001 1 1 1975 ---- ---- ---- ---- .000 -.001 .001 3 1980 ---- ---- ---- ---- .000 -.002 .002 3 1985 ---- ---- ---- ---- .000 -.002 .002 4 1990 ---- ---- ---- ---- .000 -.002 .002 1995 ---- ---- .002A .002A .000 -.003 .003 2 1 2000 .002 .002 .002 .002 .000 -.003 1 .003 7 2005 ---- ---- .002A .002A .000 -.003 .003 1 1 2010 ---- ---- .002A .002A .000 -.004 .004 2015 ---- ---- .002A .002A .000 -.005 .005 1 1 2020 ---- ---- .002A .002A .000 -.005 .005 1 2025 ---- ---- .002A .002A .000 -.006 .006 3 3 2030 ---- ---- .002A .002A .000 -.007 .007 1 1 2035 ---- ---- .002A .002A .000 -.008 .008 2040 .003 .003 .002A .002A .000 -.010 1 .010 1 1 2045 ---- ---- .002A .002A .000 -.011 .011 2 2 2050 ---- ---- .002A .002A .000 -.013 .013 89 14 2055 ---- ---- .002A .002A .000 -.015 .015 2060 ---- ---- .002A .002A .000 -.017 .017 1 2 2065 ---- ---- .003A .003A .000 -.020 .020 2070 ---- ---- .003A .003A .000 -.023 .023 1 2075 ---- ---- .004A .004A .000 -.026 .026 507 500 2080 ---- ---- .004A .004A .000 -.030 .030 2085 ---- ---- .004A .004A .000 -.035 .035 2090 ---- ---- .004A .004A .000 -.041 .041 6 6 2095 ---- ---- .004A .004A .000 -.047 .047 1 2100 .039 .039 .004A .004A .000 -.055 2 .055 510 500 2105 ---- .064B .004A .004A .000 -.063 .063 7 7 2110 ---- .077B .005A .005A .000 -.073 .073 2115 .074 .105 .005A .005A .000 -.084 7 .084 2120 .119 .119 .005A .005A .000 -.097 1 .097 5 5 2125 .098 .144B .005A .144B .000 -.112 2 .112 33 32 2130 .144 .175B .005A .015B .000 -.128 3 .128 2135 ---- .206B .016A .016A .023 -.124 .147 2140 ---- .217B .027A .027A .073 -.094 .167 2145 ---- .239B .035A .035A .123 -.067 .190 2150 .127 .326B .046A .326B .173 -.041 1 .214 2 2 2155 ---- .282B .061A .061A .223 -.018 .241 2160 ---- .328B .078A .078A .273 +.004 .269 2165 ---- .345B .098A .098A .323 +.023 .300 2170 ---- .393B .122A .122A .373 +.040 .333 2175 ---- .552B .150A .150A .423 +.056 .367 2180 ---- .434B .286A .286A .473 +.070 .403 2185 ---- .464B .320A .320A .523 +.083 .440 2190 ---- .486B .371A .371A .573 +.094 .479 2195 ---- ---- ---- .409A .623 ---- ---- 2200 .702 .744B .343A .644 .673 +.112 4 .561 4 4 2205 ---- ---- ---- .506A .723 ---- ---- 2210 ---- ---- ---- .549A .773 ---- ---- 2215 ---- ---- ---- .593A .823 ---- ---- 2220 ---- ---- ---- .638A .873 ---- ---- 2225 ---- .900B .576A .576A .923 +.142 .781 2230 ---- ---- ---- .731A .973 ---- ---- 2235 ---- ---- ---- .775A 1.023 ---- ---- 2240 ---- ---- ---- .822A 1.073 ---- ---- 2245 ---- ---- ---- .873A 1.123 ---- ---- 2250 ---- ---- .879A .879A 1.173 +.157 1.016 2275 ---- ---- ---- ---- 1.423 +.165 1.258 2300 ---- ---- ---- ---- 1.673 +.169 1.504 2325 ---- ---- ---- ---- 1.923 +.172 1.751 2350 ---- ---- ---- ---- 2.173 +.173 2.000 2375 ---- ---- ---- ---- 2.423 +.174 2.249 2400 ---- ---- ---- ---- 2.673 +.174 2.499 2425 ---- ---- ---- ---- 2.923 +.174 2.749 2450 ---- ---- ---- ---- 3.173 +.174 2.999 2475 ---- ---- ---- ---- 3.423 +.174 3.249 2500 ---- ---- ---- ---- 3.673 +.174 3.499 2525 ---- ---- ---- ---- 3.923 +.174 3.749 2550 ---- ---- ---- ---- 4.173 +.174 3.999 2575 ---- ---- ---- ---- 4.423 +.174 4.249 2600 ---- ---- ---- ---- 4.673 +.174 4.499 2625 ---- ---- ---- 4.644A 4.923 ---- ---- 2650 ---- ---- ---- 4.893A 5.173 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 1178 1160 W3S NOV22 Silver Weekly Wednesday Option - Week 3 CALL 1300 ---- ---- ---- ---- 8.327 -.175 8.502 1325 ---- ---- ---- ---- 8.077 -.175 8.252 1350 ---- ---- ---- ---- 7.827 -.175 8.002 1375 ---- ---- ---- ---- 7.577 -.175 7.752 1400 ---- ---- ---- ---- 7.327 -.175 7.502 1425 ---- ---- ---- ---- 7.077 -.175 7.252 1450 ---- ---- ---- ---- 6.827 -.175 7.002 1475 ---- ---- ---- ---- 6.577 -.175 6.752 1500 ---- ---- ---- ---- 6.327 -.175 6.502 1525 ---- ---- ---- ---- 6.077 -.175 6.252 1550 ---- ---- ---- ---- 5.827 -.175 6.002 1575 ---- ---- ---- ---- 5.577 -.175 5.752 1600 ---- ---- ---- ---- 5.327 -.175 5.502 1625 ---- ---- ---- ---- 5.077 -.175 5.252 1650 ---- ---- ---- ---- 4.827 -.175 5.002 1675 ---- ---- ---- ---- 4.577 -.175 4.752 1700 ---- ---- ---- ---- 4.327 -.175 4.502 1705 ---- ---- ---- ---- 4.277 -.175 4.452 1710 ---- ---- ---- ---- 4.227 -.175 4.402 1715 ---- ---- ---- ---- 4.177 -.175 4.352 1720 ---- ---- ---- ---- 4.127 -.175 4.302 1725 ---- ---- ---- ---- 4.077 -.175 4.252 1730 ---- ---- ---- ---- 4.027 -.175 4.202 1735 ---- ---- ---- ---- 3.978 -.174 4.152 1740 ---- ---- ---- ---- 3.928 -.174 4.102 1745 ---- ---- ---- ---- 3.878 -.174 4.052 1750 ---- ---- ---- ---- 3.828 -.175 4.003 1755 ---- ---- ---- ---- 3.778 -.175 3.953 1760 ---- ---- ---- ---- 3.728 -.175 3.903 1765 ---- ---- ---- ---- 3.678 -.175 3.853 1770 ---- ---- ---- ---- 3.628 -.175 3.803 1775 ---- ---- ---- ---- 3.579 -.174 3.753 1780 ---- ---- ---- ---- 3.529 -.174 3.703 1785 ---- ---- ---- ---- 3.479 -.175 3.654 1790 ---- ---- ---- ---- 3.429 -.175 3.604 1795 ---- ---- ---- ---- 3.379 -.175 3.554 1800 ---- ---- ---- ---- 3.330 -.174 3.504 1805 ---- ---- ---- ---- 3.280 -.174 3.454 1810 ---- ---- ---- ---- 3.230 -.175 3.405 1815 ---- ---- ---- ---- 3.181 -.174 3.355 1820 ---- ---- ---- ---- 3.131 -.174 3.305 1825 ---- ---- ---- ---- 3.081 -.175 3.256 1830 ---- ---- ---- ---- 3.032 -.174 3.206 1835 ---- ---- ---- ---- 2.982 -.174 3.156 1840 ---- ---- ---- ---- 2.933 -.174 3.107 1845 ---- ---- ---- ---- 2.883 -.174 3.057 2 1850 ---- ---- ---- ---- 2.834 -.174 3.008 1855 ---- ---- ---- ---- 2.784 -.174 2.958 1860 ---- ---- ---- ---- 2.735 -.174 2.909 1865 ---- ---- ---- ---- 2.685 -.174 2.859 1870 ---- ---- ---- ---- 2.636 -.174 2.810 1875 ---- ---- ---- ---- 2.587 -.174 2.761 1880 ---- ---- ---- ---- 2.537 -.174 2.711 1885 ---- ---- ---- ---- 2.488 -.174 2.662 1890 ---- ---- ---- ---- 2.439 -.174 2.613 1895 ---- ---- ---- ---- 2.390 -.174 2.564 1900 ---- ---- ---- ---- 2.341 -.174 2.515 1905 ---- ---- ---- ---- 2.292 -.174 2.466 1910 ---- ---- ---- ---- 2.244 -.173 2.417 1915 ---- ---- ---- ---- 2.195 -.173 2.368 1920 ---- ---- ---- ---- 2.146 -.174 2.320 1925 ---- ---- 1.848A 1.848A 2.098 -.173 2.271 1930 ---- ---- ---- ---- 2.050 -.173 2.223 1935 ---- ---- ---- ---- 2.002 -.172 2.174 1940 ---- ---- ---- ---- 1.954 -.172 2.126 1945 ---- ---- ---- ---- 1.906 -.172 2.078 1950 ---- 2.065B 1.612A 2.065B 1.858 -.172 2.030 1955 ---- ---- ---- ---- 1.811 -.172 1.983 1960 ---- ---- ---- ---- 1.764 -.171 1.935 1965 ---- ---- ---- ---- 1.717 -.171 1.888 1970 ---- ---- ---- ---- 1.671 -.170 1.841 2 1975 ---- 1.961B 1.386A 1.961B 1.624 -.170 1.794 1980 ---- ---- 1.400A 1.400A 1.578 -.170 1.748 1985 ---- ---- 1.357A 1.357A 1.533 -.168 1.701 1990 ---- ---- 1.315A 1.315A 1.487 -.168 1.655 2 1995 ---- ---- 1.273A 1.273A 1.442 -.168 1.610 2000 ---- 1.725B 1.169A 1.169A 1.397 -.167 1.564 1 9 2005 ---- ---- 1.191A 1.191A 1.353 -.166 1.519 2010 ---- ---- 1.150A 1.150A 1.309 -.166 1.475 2 2015 ---- ---- 1.110A 1.110A 1.266 -.164 1.430 2020 ---- ---- 1.071A 1.071A 1.223 -.164 1.387 2025 ---- 1.496B .967A 1.496B 1.180 -.163 1.343 2030 ---- 1.330B .993A .993A 1.138 -.162 1.300 2035 ---- 1.302B .958A .958A 1.097 -.161 1.258 2040 ---- 1.256B .921A .921A 1.056 -.160 1.216 2045 ---- 1.211B .886A .886A 1.016 -.159 1.175 2050 ---- 1.275B .781A 1.275B .977 -.157 1.134 2055 ---- 1.124B .818A .818A .938 -.156 1.094 2060 ---- 1.081B .715A .715A .900 -.155 1.055 2065 ---- 1.039B .683A .683A .863 -.153 1.016 2070 ---- .997B .651A .651A .826 -.152 .978 2075 ---- 1.065B .617A 1.065B .790 -.150 .940 2080 ---- .917B .590A .590A .755 -.149 .904 2085 ---- .880B .559A .559A .721 -.147 .868 2090 ---- .839B .531A .531A .688 -.145 .833 2095 ---- .805B .504A .504A .656 -.142 .798 2100 ---- .872B .478A .478A .625 -.140 .765 2105 ---- .814B .453A .453A .594 -.139 .733 2110 .676 .779B .429A .429A .565 -.136 2 .701 2115 ---- .747B .406A .406A .537 -.133 .670 2120 ---- .714B .384A .384A .509 -.131 .640 2125 ---- .700B .363A .363A .483 -.128 .611 46 46 2130 ---- .652B .343A .343A .457 -.126 .583 2135 ---- .623B .324A .324A .433 -.123 .556 2140 ---- .595B .306A .306A .410 -.120 .530 2145 ---- .577B .289A .289A .388 -.117 .505 2150 ---- .550B .273A .273A .366 -.115 .481 2 4 2155 .389 .522B .255A .255A .346 -.111 1 .457 2160 ---- .495B .240A .240A .327 -.108 .435 1 1 2165 ---- .470B .226A .226A .308 -.105 .413 2170 ---- .446B .213A .213A .291 -.102 .393 2175 ---- .423B .201A .201A .274 -.099 .373 2180 ---- .401B .189A .189A .259 -.095 .354 2185 ---- .380B .178A .178A .244 -.092 .336 2190 ---- .360B .168A .168A .230 -.089 .319 2195 ---- ---- ---- .159A .217 ---- ---- 2200 .188 .324B .149A .322B .204 -.083 2 .287 3 7 2205 ---- ---- ---- .141A .193 ---- ---- 2210 ---- ---- ---- .133A .182 ---- ---- 2215 ---- ---- ---- .126A .171 ---- ---- 2220 ---- ---- ---- .119A .162 ---- ---- 2225 ---- .248B .112A .112A .153 -.066 .219 2230 ---- ---- ---- .106A .144 ---- ---- 2235 ---- ---- ---- .100A .136 ---- ---- 2240 ---- ---- ---- .095A .129 ---- ---- 2245 ---- ---- ---- .090A .122 ---- ---- 2250 ---- .189B .085A .085A .115 -.053 .168 2275 ---- .143B .066A .143B .088 -.042 .130 9 2300 ---- .109B .053A .053A .069 -.033 .102 2325 ---- .083B .044A .083B .054 -.027 .081 2350 ---- ---- .037A .037A .044 -.021 .065 2375 ---- ---- .032A .032A .036 -.017 .053 2400 ---- ---- .027A .027A .030 -.013 .043 2425 ---- ---- .024A .024A .026 -.010 .036 2450 ---- ---- .021A .021A .022 -.008 .030 2475 ---- ---- .018A .018A .019 -.006 .025 2500 ---- ---- .016A .016A .017 -.005 .022 2525 ---- ---- .015A .015A .015 -.004 .019 2550 ---- ---- .013A .013A .013 -.003 .016 2575 ---- ---- .012A .012A .012 -.002 .014 2600 ---- ---- .012A .012A .010 -.003 .013 2625 ---- ---- ---- .012A .010 ---- ---- 2650 ---- ---- ---- .012A .009 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 53 84 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 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 2 1705 ---- ---- ---- ---- .001 UNCH .001 1710 ---- ---- ---- ---- .001 UNCH .001 1715 ---- ---- ---- ---- .001 UNCH .001 1720 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .002 +.001 .001 1730 ---- ---- ---- ---- .002 +.001 .001 1735 ---- ---- ---- ---- .002 UNCH .002 1740 ---- ---- ---- ---- .002 UNCH .002 1745 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .002 UNCH .002 1 1755 ---- ---- ---- ---- .002 UNCH .002 1760 ---- ---- ---- ---- .002 UNCH .002 1765 ---- ---- ---- ---- .003 +.001 .002 1770 ---- ---- ---- ---- .003 +.001 .002 1775 ---- ---- ---- ---- .003 UNCH .003 1780 ---- ---- ---- ---- .003 UNCH .003 1785 ---- ---- ---- ---- .003 UNCH .003 1790 ---- ---- ---- ---- .004 +.001 .003 1795 ---- ---- ---- ---- .004 +.001 .003 1800 ---- ---- ---- ---- .004 UNCH .004 1805 ---- ---- ---- ---- .004 UNCH .004 1810 ---- ---- ---- ---- .005 +.001 .004 1815 ---- ---- ---- ---- .005 UNCH .005 1820 ---- ---- ---- ---- .005 UNCH .005 1825 ---- ---- ---- ---- .006 +.001 .005 1830 ---- ---- ---- ---- .006 UNCH .006 1835 ---- ---- ---- ---- .006 UNCH .006 1840 ---- ---- ---- ---- .007 +.001 .006 1845 ---- ---- ---- ---- .007 UNCH .007 1850 ---- ---- ---- ---- .008 +.001 .007 1855 ---- ---- ---- ---- .008 UNCH .008 1860 ---- ---- ---- ---- .009 +.001 .008 1865 ---- ---- ---- ---- .010 +.001 .009 1870 ---- ---- ---- ---- .010 UNCH .010 1875 ---- ---- ---- ---- .011 +.001 .010 5 1880 ---- ---- .010A .010A .012 +.001 .011 1885 ---- ---- .011A .011A .013 +.001 .012 1890 ---- ---- .011A .011A .013 UNCH .013 1895 ---- .015B .012A .012A .014 +.001 .013 1900 ---- .016B .012A .012A .015 +.001 .014 1905 ---- .018B .013A .013A .017 +.002 .015 1910 ---- .019B .014A .014A .018 +.001 .017 1915 ---- .021B .015A .015A .019 +.001 .018 1920 ---- .023B .016A .016A .020 +.001 .019 1925 ---- .025B .017A .017A .022 +.001 .021 1930 ---- .028B .018A .018A .024 +.002 .022 1935 ---- .030B .019A .019A .026 +.002 .024 1940 ---- .033B .020A .020A .028 +.002 .026 1945 ---- .037B .022A .022A .030 +.002 .028 1950 ---- .040B .023A .023A .032 +.002 .030 1955 ---- .044B .025A .025A .035 +.003 .032 1960 ---- .048B .027A .027A .038 +.003 .035 1 1965 ---- .052B .029A .029A .041 +.004 .037 1970 ---- .057B .031A .031A .045 +.005 .040 1975 ---- .063B .033A .033A .048 +.005 .043 1980 ---- .068B .035A .035A .052 +.005 .047 1985 ---- .074B .038A .074B .056 +.006 .050 1990 ---- .081B .041A .081B .061 +.007 .054 1995 ---- .088B .044A .088B .066 +.007 .059 2000 ---- .095B .047A .095B .071 +.008 .063 2005 ---- .104B .051A .104B .077 +.009 .068 2010 ---- .112B .055A .112B .083 +.009 .074 2015 ---- .122B .059A .122B .090 +.011 .079 7 2020 ---- .132B .064A .132B .097 +.012 .085 2025 ---- .142B .068A .142B .104 +.012 .092 4 2030 ---- .153B .073A .153B .112 +.013 .099 2035 ---- .165B .079A .165B .121 +.014 .107 2040 ---- .178B .085A .178B .130 +.015 .115 2045 ---- .192B .091A .192B .140 +.016 .124 2050 ---- .206B .098A .206B .150 +.017 .133 2055 ---- .219B .105A .219B .161 +.018 .143 2060 ---- .235B .113A .235B .173 +.020 .153 2065 ---- .252B .121A .252B .186 +.022 .164 2070 ---- .270B .130A .270B .199 +.023 .176 2075 ---- .288B .139A .139A .214 +.025 .189 2080 ---- .308B .149A .149A .229 +.027 .202 2085 ---- .329B .160A .160A .245 +.029 .216 2090 ---- .350B .170A .170A .261 +.030 .231 2095 ---- .373B .184A .184A .279 +.032 .247 2100 .298 .397B .197A .281A .298 +.035 1 .263 4 4 2105 ---- .422B .211A .211A .317 +.036 .281 2110 ---- .447B .226A .226A .338 +.039 .299 2115 ---- .474B .242A .242A .360 +.042 .318 2120 ---- .502B .259A .259A .382 +.043 .339 2125 ---- .531B .277A .277A .406 +.046 .360 2130 ---- .561B .300A .300A .430 +.048 .382 2135 ---- .593B .320A .593B .456 +.052 .404 2140 ---- .618B .340A .618B .483 +.055 .428 2145 ---- .652B .360A .652B .510 +.057 .453 3 2150 ---- .693B .383A .693B .539 +.060 .479 3 2155 ---- .722B .405A .722B .569 +.064 .505 2160 ---- .756B .430A .755B .599 +.066 .533 2165 ---- .783B .455A .783B .631 +.070 .561 3 2170 ---- .782B .480A .778B .664 +.074 .590 2175 ---- .875B .508A .874B .697 +.076 .621 2180 ---- .833B .534A .781B .731 +.079 .652 2185 ---- .875B .564A .796B .767 +.083 .684 2190 ---- .918B .594A .824B .803 +.087 .716 2195 ---- ---- ---- .654A .839 ---- ---- 2200 ---- 1.076B .655A 1.076B .877 +.093 .784 2205 ---- ---- ---- .718A .915 ---- ---- 2210 ---- ---- ---- .752A .954 ---- ---- 2215 ---- ---- ---- .785A .994 ---- ---- 2220 ---- ---- ---- .820A 1.034 ---- ---- 2225 ---- 1.290B .825A .825A 1.075 +.108 .967 2230 ---- ---- ---- .914A 1.117 ---- ---- 2235 ---- ---- ---- .951A 1.159 ---- ---- 2240 ---- ---- ---- .989A 1.201 ---- ---- 2245 ---- ---- ---- 1.028A 1.244 ---- ---- 2250 ---- 1.515B 1.015A 1.015A 1.287 +.121 1.166 2275 ---- 1.746B 1.220A 1.220A 1.510 +.133 1.377 2300 ---- 1.982B 1.435A 1.435A 1.741 +.142 1.599 2325 ---- 2.220B 1.660A 1.660A 1.976 +.149 1.827 2350 ---- 2.464B 1.891A 1.891A 2.216 +.155 2.061 2375 ---- 2.650B 2.124A 2.124A 2.458 +.159 2.299 2400 ---- 2.740B 2.364A 2.364A 2.702 +.162 2.540 2425 ---- 2.840B 2.604A 2.604A 2.947 +.165 2.782 2450 ---- ---- 2.895A 2.895A 3.193 +.167 3.026 2475 ---- ---- ---- ---- 3.440 +.168 3.272 2500 ---- ---- ---- ---- 3.688 +.170 3.518 2525 ---- ---- ---- ---- 3.936 +.171 3.765 2550 ---- ---- ---- ---- 4.184 +.172 4.012 2575 ---- ---- ---- ---- 4.433 +.173 4.260 2600 ---- ---- ---- ---- 4.681 +.173 4.508 2625 ---- ---- ---- 4.628A 4.930 ---- ---- 2650 ---- ---- ---- 4.877A 5.179 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 4 33 W4S NOV22 Silver Weekly Wednesday Option - Week 4 CALL 1350 ---- ---- ---- ---- 7.978 -.179 8.157 1375 ---- ---- ---- ---- 7.728 -.179 7.907 1400 ---- ---- ---- ---- 7.478 -.179 7.657 1425 ---- ---- ---- ---- 7.228 -.179 7.407 1450 ---- ---- ---- ---- 6.978 -.179 7.157 1475 ---- ---- ---- ---- 6.728 -.179 6.907 1500 ---- ---- ---- ---- 6.478 -.179 6.657 1525 ---- ---- ---- ---- 6.228 -.179 6.407 1550 ---- ---- ---- ---- 5.978 -.179 6.157 1575 ---- ---- ---- ---- 5.728 -.179 5.907 1600 ---- ---- ---- ---- 5.478 -.179 5.657 1625 ---- ---- ---- ---- 5.228 -.179 5.407 1650 ---- ---- ---- ---- 4.979 -.179 5.158 1675 ---- ---- ---- ---- 4.730 -.178 4.908 1700 ---- ---- ---- ---- 4.481 -.178 4.659 1725 ---- ---- ---- ---- 4.233 -.178 4.411 1750 ---- ---- ---- ---- 3.985 -.178 4.163 1755 ---- ---- ---- ---- 3.935 -.178 4.113 1760 ---- ---- ---- ---- 3.886 -.178 4.064 1765 ---- ---- ---- ---- 3.837 -.177 4.014 1770 ---- ---- ---- ---- 3.787 -.178 3.965 1775 ---- ---- ---- ---- 3.738 -.177 3.915 1780 ---- ---- ---- ---- 3.688 -.178 3.866 1785 ---- ---- ---- ---- 3.639 -.177 3.816 1790 ---- ---- ---- ---- 3.590 -.177 3.767 1795 ---- ---- ---- ---- 3.540 -.178 3.718 1800 ---- ---- ---- ---- 3.491 -.177 3.668 1805 ---- ---- ---- ---- 3.442 -.177 3.619 1810 ---- ---- ---- ---- 3.393 -.177 3.570 1815 ---- ---- ---- ---- 3.344 -.177 3.521 1820 ---- ---- ---- ---- 3.295 -.176 3.471 1825 ---- ---- ---- ---- 3.246 -.176 3.422 1830 ---- ---- ---- ---- 3.197 -.176 3.373 1835 ---- ---- ---- ---- 3.148 -.176 3.324 1840 ---- ---- ---- ---- 3.099 -.176 3.275 1845 ---- ---- ---- ---- 3.050 -.176 3.226 1850 ---- ---- ---- ---- 3.002 -.176 3.178 1855 ---- ---- ---- ---- 2.953 -.176 3.129 1860 ---- ---- ---- ---- 2.904 -.176 3.080 1865 ---- ---- ---- ---- 2.856 -.175 3.031 1870 ---- ---- ---- ---- 2.808 -.175 2.983 1875 ---- ---- 2.507A 2.507A 2.759 -.175 2.934 1880 ---- ---- ---- ---- 2.711 -.175 2.886 1885 ---- ---- ---- ---- 2.663 -.175 2.838 1890 ---- ---- ---- ---- 2.615 -.175 2.790 1895 ---- ---- ---- ---- 2.567 -.175 2.742 1900 ---- 2.725B 2.270A 2.725B 2.520 -.174 2.694 1905 ---- ---- ---- ---- 2.472 -.174 2.646 1910 ---- ---- ---- ---- 2.425 -.173 2.598 1915 ---- ---- ---- ---- 2.378 -.173 2.551 1920 ---- ---- ---- ---- 2.330 -.173 2.503 1925 ---- 2.615B 2.040A 2.615B 2.284 -.172 2.456 1930 ---- ---- ---- ---- 2.237 -.172 2.409 1935 ---- ---- ---- ---- 2.190 -.172 2.362 1940 ---- ---- ---- ---- 2.144 -.171 2.315 1945 ---- ---- ---- ---- 2.098 -.171 2.269 1950 ---- 2.376B 1.815A 2.376B 2.052 -.171 2.223 1955 ---- ---- ---- ---- 2.007 -.170 2.177 1960 ---- ---- ---- ---- 1.962 -.169 2.131 1965 ---- ---- ---- ---- 1.916 -.169 2.085 1970 ---- ---- ---- ---- 1.872 -.168 2.040 1975 ---- 2.145B 1.599A 2.145B 1.827 -.168 1.995 1980 ---- ---- ---- ---- 1.783 -.167 1.950 1985 ---- ---- ---- ---- 1.739 -.166 1.905 1990 ---- ---- ---- ---- 1.696 -.165 1.861 1995 ---- ---- ---- ---- 1.653 -.164 1 1.817 2000 ---- 1.915B 1.394A 1.915B 1.610 -.164 1.774 2005 ---- ---- ---- ---- 1.568 -.162 1.730 2010 ---- ---- ---- ---- 1.526 -.162 1.688 2015 ---- ---- ---- ---- 1.485 -.160 1 1.645 2020 ---- ---- ---- ---- 1.444 -.159 1.603 2025 ---- 1.696B 1.200A 1.696B 1.403 -.159 1.562 2030 ---- ---- ---- ---- 1.363 -.157 1.520 2035 ---- ---- ---- ---- 1.323 -.157 1.480 2040 ---- ---- ---- ---- 1.284 -.155 1.439 2045 ---- ---- ---- ---- 1.246 -.154 1.400 2050 ---- 1.485B 1.020A 1.484B 1.208 -.153 1.361 1 1 2055 ---- ---- ---- ---- 1.171 -.151 1.322 2060 ---- ---- ---- ---- 1.134 -.150 1.284 2065 ---- ---- ---- ---- 1.098 -.148 1.246 2070 ---- ---- ---- ---- 1.062 -.147 1.209 2075 ---- 1.286B .857A 1.285B 1.027 -.146 1.173 2080 ---- ---- ---- ---- .993 -.144 1.137 2085 ---- ---- ---- ---- .959 -.143 1.102 2090 ---- ---- .767A .767A .926 -.141 1.067 2095 ---- ---- .739A .739A .894 -.140 1.034 2100 ---- 1.099B .711A 1.098B .862 -.138 1.000 2 2105 ---- ---- .684A .684A .832 -.136 .968 2110 ---- ---- .658A .658A .802 -.134 .936 2115 ---- ---- .633A .633A .772 -.133 .905 2120 ---- .943B .609A .609A .744 -.131 .875 2125 ---- .931B .585A .585A .716 -.129 .845 2130 ---- .881B .563A .563A .688 -.128 .816 2135 ---- .851B .541A .541A .662 -.126 .788 2140 ---- .822B .520A .520A .636 -.125 .761 2145 ---- .794B .499A .499A .612 -.122 .734 2150 ---- .780B .480A .480A .587 -.121 .708 2155 ---- .752B .461A .461A .564 -.119 .683 2160 ---- .726B .442A .442A .541 -.117 .658 2165 ---- .696B .424A .424A .520 -.114 .634 2170 ---- .673B .407A .407A .498 -.113 .611 2175 ---- .648B .386A .386A .478 -.111 .589 2180 ---- .624B .370A .370A .458 -.109 .567 2185 ---- .600B .354A .354A .439 -.107 .546 2190 ---- .577B .340A .340A .421 -.105 .526 2195 ---- .555B .326A .326A .403 -.103 .506 2200 ---- .534B .312A .312A .387 -.100 1 .487 2205 ---- .513B .299A .299A .370 -.099 .469 2210 ---- ---- ---- .287A .355 ---- ---- 2215 ---- ---- ---- .275A .340 ---- ---- 2220 ---- ---- ---- .263A .325 ---- ---- 2225 ---- .438B .252A .252A .312 -.090 .402 2230 ---- ---- ---- .242A .299 ---- ---- 2235 ---- ---- ---- .232A .286 ---- ---- 2240 ---- ---- ---- .223A .274 ---- ---- 2245 ---- ---- ---- .214A .263 ---- ---- 2250 ---- .357B .205A .205A .252 -.079 .331 2255 ---- ---- ---- .197A .241 ---- ---- 2260 ---- ---- ---- .189A .231 ---- ---- 2265 ---- ---- ---- .181A .222 ---- ---- 2275 ---- .291B .167A .167A .204 -.068 .272 2300 ---- .239B .137A .137A .166 -.059 1 .225 2325 ---- .195B .114A .114A .136 -.050 .186 2350 ---- .159B .095A .095A .113 -.042 .155 2375 ---- .131B .080A .080A .094 -.035 .129 2400 ---- ---- .068A .068A .079 -.030 .109 2425 ---- ---- .059A .059A .067 -.025 .092 2450 ---- ---- .051A .051A .057 -.021 .078 2475 ---- ---- .044A .044A .049 -.017 .066 2500 ---- ---- .039A .039A .043 -.014 .057 2525 ---- ---- .035A .035A .037 -.012 .049 2550 ---- ---- .031A .031A .033 -.010 .043 2575 ---- ---- .029A .029A .029 -.008 .037 2600 ---- ---- .026A .026A .026 -.007 .033 2625 ---- ---- ---- .024A .023 ---- ---- 2650 ---- ---- ---- .021A .021 ---- ---- 2675 ---- ---- ---- .023A .019 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 1 3 W4S NOV22 Silver Weekly Wednesday Option - Week 4 PUT 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 ---- ---- ---- ---- .002 +.001 .001 1575 ---- ---- ---- ---- .002 UNCH .002 1600 ---- ---- ---- ---- .002 UNCH .002 1625 ---- ---- ---- ---- .003 UNCH .003 1650 ---- ---- ---- ---- .004 UNCH .004 1675 ---- ---- ---- ---- .005 UNCH .005 1700 ---- ---- ---- ---- .006 UNCH .006 1725 ---- ---- ---- ---- .008 +.001 .007 1750 ---- ---- ---- ---- .010 +.001 .009 1755 ---- ---- ---- ---- .011 +.001 .010 1760 ---- ---- ---- ---- .011 +.001 .010 1765 ---- ---- ---- ---- .012 +.001 .011 1770 ---- ---- ---- ---- .012 +.001 .011 1775 ---- ---- ---- ---- .013 +.001 .012 1780 ---- ---- ---- ---- .014 +.002 .012 1785 ---- ---- ---- ---- .014 +.001 .013 1790 ---- ---- ---- ---- .015 +.002 .013 1795 ---- ---- ---- ---- .016 +.002 .014 1800 ---- ---- ---- ---- .016 +.001 .015 1805 ---- ---- ---- ---- .017 +.001 .016 1810 ---- ---- ---- ---- .018 +.002 .016 1815 ---- ---- ---- ---- .019 +.002 .017 1820 ---- ---- ---- ---- .020 +.002 .018 1825 ---- ---- ---- ---- .021 +.002 .019 1830 ---- ---- ---- ---- .022 +.002 .020 1835 ---- ---- ---- ---- .023 +.002 .021 1840 ---- ---- ---- ---- .024 +.002 .022 1845 ---- ---- ---- ---- .025 +.002 .023 1850 ---- ---- ---- ---- .027 +.003 .024 1855 ---- .026B ---- .026B .028 +.003 .025 1860 ---- .028B ---- .028B .029 +.003 .026 1865 ---- .030B ---- .030B .031 +.003 .028 1870 ---- .032B ---- .032B .032 +.003 .029 1875 ---- .034B ---- .034B .034 +.003 .031 1880 ---- .036B ---- .036B .036 +.004 .032 1885 ---- .039B ---- .039B .038 +.004 .034 1890 ---- .041B ---- .041B .040 +.004 .036 1895 ---- .044B .037A .037A .042 +.004 .038 1900 ---- .047B .039A .039A .044 +.004 .040 1905 ---- .050B .040A .040A .047 +.005 .042 1910 ---- .054B .042A .042A .049 +.005 .044 1915 ---- .058B .044A .058B .052 +.005 .047 1920 ---- .062B .046A .062B .055 +.006 .049 1925 ---- .066B .048A .066B .058 +.006 .052 1930 ---- .070B .051A .070B .061 +.006 .055 1935 ---- .075B .053A .075B .065 +.007 .058 1940 ---- .080B .056A .080B .069 +.008 .061 1945 ---- .085B .058A .058A .073 +.008 .065 1950 ---- .091B .061A .091B .077 +.009 .068 1955 ---- .097B .064A .064A .081 +.009 .072 1960 ---- .103B .068A .068A .086 +.010 .076 1965 ---- .110B .071A .071A .091 +.010 .081 1970 ---- .117B .075A .075A .096 +.011 .085 1975 ---- .124B .079A .079A .101 +.011 .090 1980 ---- .132B .083A .083A .107 +.012 .095 1985 ---- .140B .087A .087A .113 +.012 .101 1990 ---- .148B .091A .091A .120 +.014 .106 1995 ---- .158B .097A .097A .127 +.015 .112 2000 ---- .168B .103A .103A .134 +.015 .119 2005 ---- .178B .109A .109A .142 +.017 .125 2010 ---- .189B .114A .114A .150 +.017 .133 2015 ---- .200B .120A .120A .158 +.018 .140 2020 ---- .211B .126A .126A .167 +.019 .148 2025 ---- .223B .133A .133A .176 +.020 .156 2030 ---- .235B .139A .139A .186 +.021 .165 2035 ---- .248B .147A .147A .197 +.023 .174 2040 ---- .262B .155A .262B .208 +.024 .184 2045 ---- .276B .163A .276B .219 +.025 .194 2050 ---- .291B .172A .291B .231 +.026 .205 2055 ---- .305B .182A .305B .244 +.028 .216 1 1 2060 ---- .321B .191A .321B .257 +.029 .228 2065 ---- .338B .201A .338B .271 +.030 .241 2070 ---- .356B .212A .356B .285 +.032 .253 2075 ---- .374B .223A .374B .300 +.033 .267 2080 ---- .393B .235A .393B .316 +.035 .281 2085 ---- .413B .247A .413B .332 +.036 .296 2090 ---- .434B .260A .260A .349 +.038 .311 2095 ---- .455B .272A .272A .367 +.039 .328 2100 ---- .478B .286A .286A .385 +.041 .344 2105 ---- .501B .303A .303A .404 +.042 .362 2110 ---- .525B .319A .319A .424 +.044 .380 2115 ---- .549B .335A .335A .445 +.046 .399 2120 ---- .575B .352A .352A .466 +.048 .418 2125 ---- .601B .370A .370A .488 +.049 .439 2130 ---- .628B .388A .388A .511 +.051 .460 2135 ---- .656B .405A .405A .534 +.052 .482 2140 ---- .685B .430A .430A .559 +.055 .504 2145 ---- .714B .450A .450A .584 +.057 .527 2150 ---- .745B .472A .472A .609 +.058 .551 2155 ---- .776B .494A .494A .636 +.060 .576 2160 ---- .807B .516A .516A .663 +.062 .601 2165 ---- .839B .540A .540A .691 +.064 .627 2170 ---- .848B .564A .564A .720 +.066 .654 2175 ---- .906B .588A .588A .750 +.068 .682 2180 ---- .854B .615A .615A .780 +.070 .710 2185 ---- .861B .642A .642A .811 +.072 .739 2190 ---- .875B .669A .669A .842 +.073 .769 2195 ---- .890B .696A .696A .875 +.076 .799 2200 ---- 1.083B .725A .725A .908 +.078 .830 2205 ---- .894B .755A .755A .942 +.081 .861 2210 ---- ---- ---- .829A .976 ---- ---- 2215 ---- ---- ---- .860A 1.011 ---- ---- 2220 ---- ---- ---- .893A 1.047 ---- ---- 2225 ---- 1.273B .878A .878A 1.083 +.089 .994 2230 ---- ---- ---- .958A 1.120 ---- ---- 2235 ---- ---- ---- .992A 1.157 ---- ---- 2240 ---- ---- ---- 1.026A 1.195 ---- ---- 2245 ---- ---- ---- 1.061A 1.233 ---- ---- 2250 ---- 1.476B 1.047A 1.047A 1.272 +.099 1.173 2255 ---- ---- ---- 1.133A 1.312 ---- ---- 2260 ---- ---- ---- 1.169A 1.352 ---- ---- 2265 ---- ---- ---- 1.206A 1.392 ---- ---- 2275 ---- 1.688B 1.230A 1.230A 1.474 +.110 1.364 2300 ---- 1.908B 1.425A 1.425A 1.686 +.120 1.566 2325 ---- 2.134B 1.630A 1.630A 1.906 +.129 1.777 2350 ---- 2.365B 1.843A 1.843A 2.132 +.137 1.995 2375 ---- 2.600B 2.064A 2.064A 2.363 +.143 2.220 2400 ---- 2.839B 2.290A 2.290A 2.598 +.149 2.449 2425 ---- 3.076B 2.520A 2.520A 2.836 +.155 2.681 2450 ---- 3.322B 2.755A 2.755A 3.076 +.159 2.917 2475 ---- 3.560B 2.990A 2.990A 3.318 +.162 3.156 2500 ---- 3.725B 3.230A 3.230A 3.561 +.165 3.396 2525 ---- 3.815B 3.473A 3.473A 3.805 +.167 3.638 2550 ---- 3.884B 3.715A 3.715A 4.051 +.170 3.881 2575 ---- ---- ---- ---- 4.297 +.171 4.126 2600 ---- ---- ---- ---- 4.543 +.172 4.371 2625 ---- ---- ---- 4.507A 4.791 ---- ---- 2650 ---- ---- ---- 4.753A 5.038 ---- ---- 2675 ---- ---- ---- 5.000A 5.286 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 W5S NOV22 Silver Weekly Wednesday Option - Week 5 CALL 1450 ---- ---- ---- ---- 6.978 -.179 7.157 1475 ---- ---- ---- ---- 6.728 -.179 6.907 1500 ---- ---- ---- ---- 6.478 -.179 6.657 1525 ---- ---- ---- ---- 6.228 -.179 6.407 1550 ---- ---- ---- ---- 5.978 -.179 6.157 1575 ---- ---- ---- ---- 5.729 -.178 5.907 1600 ---- ---- ---- ---- 5.480 -.178 5.658 1625 ---- ---- ---- ---- 5.231 -.178 5.409 1650 ---- ---- ---- ---- 4.982 -.178 5.160 1675 ---- ---- ---- ---- 4.734 -.178 4.912 1700 ---- ---- ---- ---- 4.486 -.178 4.664 1725 ---- ---- ---- ---- 4.239 -.177 4.416 1750 ---- ---- ---- ---- 3.993 -.176 4.169 1775 ---- ---- ---- ---- 3.747 -.176 3.923 1800 ---- ---- ---- ---- 3.503 -.175 3.678 1825 ---- ---- ---- ---- 3.260 -.175 3.435 1850 ---- ---- 2.768A 2.768A 3.020 -.173 3.193 1860 ---- ---- ---- ---- 2.924 -.173 3.097 1865 ---- ---- ---- ---- 2.877 -.172 3.049 1870 ---- ---- ---- ---- 2.829 -.172 3.001 1875 ---- 3.090B 2.533A 3.090B 2.782 -.172 2.954 1880 ---- ---- ---- ---- 2.735 -.171 2.906 1885 ---- ---- ---- ---- 2.687 -.172 2.859 1890 ---- ---- ---- ---- 2.641 -.170 2.811 1895 ---- ---- ---- ---- 2.594 -.170 2.764 1900 ---- 2.875B 2.303A 2.875B 2.547 -.170 2.717 1905 ---- ---- ---- ---- 2.501 -.169 2.670 1910 ---- ---- ---- ---- 2.455 -.169 2.624 1915 ---- ---- ---- ---- 2.408 -.169 2.577 1920 ---- ---- ---- ---- 2.363 -.168 2.531 1925 ---- 2.635B 2.079A 2.635B 2.317 -.168 2.485 1930 ---- ---- ---- ---- 2.272 -.167 2.439 1935 ---- ---- ---- ---- 2.226 -.168 2.394 1940 ---- ---- ---- ---- 2.181 -.167 2.348 1945 ---- ---- ---- ---- 2.137 -.166 2.303 1950 ---- 2.406B 1.863A 2.406B 2.092 -.166 2.258 1955 ---- ---- ---- ---- 2.048 -.165 2.213 1960 ---- ---- ---- ---- 2.004 -.165 2.169 1965 ---- ---- ---- ---- 1.961 -.164 2.125 1970 ---- ---- ---- ---- 1.917 -.164 2.081 1975 ---- 2.180B 1.655A 2.180B 1.875 -.162 2.037 1980 ---- ---- ---- ---- 1.832 -.162 1.994 1985 ---- ---- ---- ---- 1.790 -.161 1.951 1990 ---- ---- ---- ---- 1.748 -.161 1.909 1995 ---- ---- ---- ---- 1.706 -.161 1.867 2000 ---- 1.962B 1.457A 1.962B 1.665 -.160 1.825 2005 ---- ---- ---- ---- 1.625 -.158 1.783 2010 ---- ---- ---- ---- 1.585 -.157 1.742 2015 ---- ---- ---- ---- 1.545 -.157 1.702 2020 ---- ---- ---- ---- 1.506 -.155 1.661 2025 ---- 1.748B 1.271A 1.746B 1.467 -.155 1.622 2030 ---- ---- ---- ---- 1.429 -.153 1.582 2035 ---- ---- ---- ---- 1.391 -.152 1.543 2040 ---- ---- ---- ---- 1.354 -.151 1.505 2045 ---- ---- ---- ---- 1.317 -.150 1.467 2050 ---- 1.548B 1.099A 1.548B 1.281 -.148 1.429 2055 ---- ---- ---- ---- 1.245 -.147 1.392 2060 ---- ---- ---- ---- 1.210 -.146 1.356 2065 ---- ---- ---- ---- 1.176 -.144 1.320 2070 ---- ---- ---- ---- 1.142 -.142 1.284 2075 ---- 1.356B .942A 1.356B 1.109 -.140 1.249 2080 ---- ---- ---- ---- 1.077 -.138 1.215 2085 ---- ---- .884A .884A 1.045 -.136 1.181 2090 ---- ---- .856A .856A 1.013 -.135 1.148 2095 ---- ---- .829A .829A .983 -.133 1.116 2100 ---- 1.178B .802A 1.178B .953 -.131 1.084 2105 ---- ---- .776A .776A .923 -.129 1.052 2110 ---- ---- .751A .751A .894 -.128 1.022 2115 ---- ---- .726A .726A .866 -.126 .992 2120 ---- ---- .702A .702A .838 -.124 .962 2125 ---- 1.015B .678A .678A .811 -.122 .933 2130 ---- .976B .656A .656A .785 -.120 .905 2135 ---- .947B .633A .633A .759 -.119 .878 2140 ---- .918B .612A .612A .734 -.117 .851 2145 ---- .891B .591A .591A .710 -.115 .825 2150 ---- .870B .571A .571A .686 -.114 .800 4 2155 ---- .842B .551A .551A .662 -.113 .775 2160 ---- .816B .532A .532A .640 -.111 .751 2165 ---- .789B .514A .514A .618 -.109 .727 2170 ---- .764B .496A .496A .596 -.108 .704 2175 ---- .739B .479A .479A .575 -.107 .682 2180 ---- .715B .462A .462A .555 -.105 .660 2185 ---- .692B .446A .446A .536 -.103 .639 2190 ---- .669B .431A .431A .517 -.102 .619 2195 ---- .648B .416A .416A .498 -.101 .599 2200 ---- .626B .401A .401A .481 -.099 .580 2205 ---- .606B .387A .387A .463 -.098 .561 2210 ---- ---- ---- .374A .447 ---- ---- 2215 ---- ---- ---- .361A .431 ---- ---- 2220 ---- ---- ---- .348A .415 ---- ---- 2225 ---- .528B .336A .336A .400 -.091 .491 2230 ---- ---- ---- .324A .386 ---- ---- 2235 ---- ---- ---- .312A .372 ---- ---- 2240 ---- ---- ---- .301A .359 ---- ---- 2245 ---- ---- ---- .291A .346 ---- ---- 2250 ---- .445B .279A .279A .333 -.083 .416 2255 ---- ---- ---- .270A .322 ---- ---- 2260 ---- ---- ---- .261A .310 ---- ---- 2265 ---- ---- ---- .252A .299 ---- ---- 2275 ---- .374B .234A .234A .278 -.073 .351 2300 ---- .315B .197A .197A .233 -.064 .297 2325 ---- .265B .167A .167A .196 -.056 .252 2350 ---- .223B .143A .143A .166 -.048 .214 2375 ---- .188B .123A .123A .141 -.041 .182 2400 ---- .159B .106A .106A .121 -.035 .156 2425 ---- .136B .093A .093A .105 -.029 .134 2450 ---- ---- .082A .082A .091 -.025 .116 2475 ---- ---- .073A .073A .080 -.021 .101 2500 ---- ---- .065A .065A .070 -.019 .089 1 1 2525 ---- ---- .058A .058A .062 -.016 .078 2550 ---- ---- .052A .052A .055 -.014 .069 2575 ---- ---- .047A .047A .050 -.011 .061 2600 ---- ---- .043A .043A .045 -.010 .055 2625 ---- ---- ---- .039A .040 ---- ---- 2650 ---- ---- ---- .036A .037 ---- ---- 2675 ---- ---- ---- .033A .033 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 1 W5S NOV22 Silver Weekly Wednesday Option - Week 5 PUT 1450 ---- ---- ---- ---- .002 UNCH .002 1475 ---- ---- ---- ---- .002 UNCH .002 1500 ---- ---- ---- ---- .003 UNCH .003 1525 ---- ---- ---- ---- .004 +.001 .003 1550 ---- ---- ---- ---- .004 UNCH .004 1575 ---- ---- ---- ---- .005 UNCH .005 1600 ---- ---- ---- ---- .006 UNCH .006 1625 ---- ---- ---- ---- .008 +.001 .007 1650 ---- ---- ---- ---- .009 +.001 .008 1675 ---- ---- ---- ---- .011 +.001 .010 1700 ---- ---- ---- ---- .014 +.002 .012 1725 ---- ---- ---- ---- .016 +.001 .015 1750 ---- ---- ---- ---- .020 +.002 .018 1775 ---- .023B ---- .023B .024 +.002 .022 1800 ---- .029B ---- .029B .030 +.003 .027 1825 ---- .037B ---- .037B .037 +.004 .033 1850 ---- .048B ---- .048B .046 +.005 .041 1860 ---- .053B .044A .044A .051 +.006 .045 1865 ---- .056B .046A .056B .053 +.006 .047 1870 ---- .059B .048A .059B .056 +.007 .049 1875 ---- .062B .050A .062B .058 +.007 .051 1880 ---- .066B .051A .066B .061 +.007 .054 1885 ---- .069B .053A .069B .064 +.008 .056 1890 ---- .073B .056A .073B .067 +.008 .059 1895 ---- .077B .058A .077B .070 +.008 .062 1900 ---- .081B .060A .081B .073 +.008 .065 1905 ---- .086B .063A .086B .077 +.009 .068 1910 ---- .091B .066A .091B .080 +.009 .071 1915 ---- .096B .068A .096B .084 +.009 .075 1920 ---- .101B .071A .101B .088 +.010 .078 1925 ---- .106B .075A .075A .093 +.011 .082 1930 ---- .112B .078A .078A .097 +.011 .086 1935 ---- .118B .081A .081A .102 +.011 .091 1940 ---- .125B .085A .085A .107 +.012 .095 1945 ---- .131B .089A .089A .112 +.012 .100 1950 ---- .138B .093A .093A .118 +.013 .105 1955 ---- .146B .098A .098A .123 +.013 .110 1960 ---- .154B .102A .102A .130 +.014 .116 1965 ---- .162B .107A .107A .136 +.015 .121 1970 ---- .170B .112A .112A .143 +.015 .128 1975 ---- .179B .117A .117A .150 +.016 .134 1980 ---- .189B .123A .123A .157 +.016 .141 1985 ---- .199B .129A .129A .165 +.017 .148 1990 ---- .209B .135A .135A .173 +.018 .155 1995 ---- .220B .141A .141A .181 +.018 .163 2000 ---- .230B .148A .148A .190 +.019 .171 2005 ---- .243B .155A .155A .199 +.020 .179 2010 ---- .255B .162A .162A .209 +.021 .188 2015 ---- .267B .170A .170A .219 +.022 .197 2020 ---- .281B .178A .178A .230 +.023 .207 2025 ---- .295B .187A .187A .241 +.024 .217 2030 ---- .309B .196A .196A .253 +.025 .228 2035 ---- .324B .205A .205A .265 +.026 .239 2040 ---- .339B .214A .214A .278 +.028 .250 2045 ---- .355B .225A .225A .291 +.029 .262 2050 ---- .372B .235A .235A .305 +.031 .274 2055 ---- .389B .246A .246A .319 +.032 .287 2060 ---- .407B .257A .257A .334 +.033 .301 2065 ---- .426B .269A .269A .350 +.035 .315 2070 ---- .445B .282A .445B .366 +.037 .329 2075 ---- .465B .295A .295A .382 +.038 .344 2080 ---- .485B .308A .308A .400 +.040 .360 2085 ---- .506B .322A .322A .418 +.042 .376 2090 ---- .528B .337A .337A .436 +.043 .393 2095 .548 .551B .352A .548 .456 +.046 1 .410 2100 ---- .574B .370A .370A .475 +.047 .428 2105 ---- .597B .387A .387A .496 +.050 .446 2110 ---- .622B .404A .404A .517 +.051 .466 2115 ---- .647B .421A .421A .539 +.053 .486 2120 ---- .672B .440A .440A .561 +.055 .506 2125 ---- .699B .458A .458A .584 +.057 .527 2130 ---- .726B .478A .478A .607 +.058 .549 2135 ---- .753B .498A .498A .631 +.059 .572 2140 ---- .776B .519A .519A .656 +.061 .595 2145 ---- .805B .540A .540A .682 +.064 .618 2150 ---- .835B .562A .562A .708 +.065 .643 2155 ---- .865B .585A .585A .734 +.066 .668 2160 ---- .896B .608A .608A .761 +.067 .694 2165 ---- .927B .632A .632A .789 +.069 .720 2170 ---- .960B .658A .658A .818 +.071 .747 2175 ---- .992B .682A .682A .847 +.072 .775 2180 ---- .991B .708A .708A .877 +.074 .803 2185 ---- .996B .735A .735A .907 +.075 .832 2190 ---- 1.008B .762A .762A .938 +.077 .861 2195 ---- 1.009B .790A .790A .969 +.078 .891 2200 ---- 1.165B .818A .818A 1.002 +.080 .922 2205 ---- 1.030B .846A .846A 1.034 +.081 .953 2210 ---- ---- ---- .927A 1.068 ---- ---- 2215 ---- ---- ---- .958A 1.101 ---- ---- 2220 ---- ---- ---- .989A 1.136 ---- ---- 2225 ---- 1.349B .969A .969A 1.171 +.088 1.083 2230 ---- ---- ---- 1.053A 1.206 ---- ---- 2235 ---- ---- ---- 1.086A 1.242 ---- ---- 2240 ---- ---- ---- 1.120A 1.279 ---- ---- 2245 ---- ---- ---- 1.153A 1.316 ---- ---- 2250 ---- 1.545B 1.134A 1.134A 1.354 +.097 1.257 2255 ---- ---- ---- 1.222A 1.392 ---- ---- 2260 ---- ---- ---- 1.257A 1.430 ---- ---- 2265 ---- ---- ---- 1.295A 1.469 ---- ---- 2275 ---- 1.751B 1.313A 1.313A 1.548 +.106 1.442 2300 ---- 1.964B 1.500A 1.500A 1.752 +.115 1.637 2325 ---- 2.184B 1.701A 1.701A 1.965 +.123 1.842 2350 ---- 2.410B 1.908A 1.908A 2.184 +.131 2.053 2375 ---- 2.640B 2.122A 2.122A 2.409 +.138 2.271 2400 ---- 2.874B 2.343A 2.343A 2.639 +.144 2.495 2425 ---- 3.110B 2.568A 2.568A 2.872 +.149 2.723 2450 ---- 3.350B 2.798A 2.798A 3.108 +.154 2.954 2475 ---- 3.590B 3.030A 3.030A 3.346 +.157 3.189 2500 ---- 3.833B 3.265A 3.265A 3.587 +.161 3.426 2525 ---- 4.076B 3.505A 3.505A 3.828 +.163 3.665 2550 ---- 4.320B 3.745A 3.745A 4.071 +.165 3.906 2575 ---- 4.480B 3.985A 3.985A 4.315 +.167 4.148 2600 ---- 4.602B 4.229A 4.229A 4.560 +.169 4.391 2625 ---- ---- ---- 4.528A 4.806 ---- ---- 2650 ---- ---- ---- 4.772A 5.052 ---- ---- 2675 ---- ---- ---- 5.017A 5.298 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .01 UNCH .01 10050 ---- ---- ---- ---- .01 UNCH .01 10100 ---- ---- ---- ---- .01 UNCH .01 10150 ---- ---- ---- ---- .01 UNCH .01 10200 ---- ---- ---- ---- .01 UNCH .01 10250 ---- ---- ---- ---- .01 UNCH .01 10300 ---- ---- ---- ---- .01 UNCH .01 10350 ---- ---- ---- ---- .01 UNCH .01 10400 ---- ---- ---- ---- .01 UNCH .01 10450 ---- ---- ---- ---- .01 UNCH .01 10500 ---- ---- ---- ---- .01 UNCH .01 10550 ---- ---- ---- ---- .01 UNCH .01 10600 ---- ---- ---- ---- .01 UNCH .01 10650 ---- ---- ---- ---- .01 UNCH .01 10700 ---- ---- ---- ---- .01 UNCH .01 10750 ---- ---- ---- ---- .01 UNCH .01 10800 ---- ---- ---- ---- .01 UNCH .01 10850 ---- ---- ---- ---- .01 UNCH .01 10900 ---- ---- ---- ---- .01 UNCH .01 10950 ---- ---- ---- ---- .01 UNCH .01 11000 ---- ---- ---- ---- .01 UNCH .01 11050 ---- ---- ---- ---- .01 UNCH .01 11100 ---- ---- ---- ---- .01 UNCH .01 11150 ---- ---- ---- ---- .01 UNCH .01 11200 ---- ---- ---- ---- .01 UNCH .01 11250 ---- ---- ---- ---- .01 UNCH .01 11300 ---- ---- ---- ---- .01 UNCH .01 11350 ---- ---- ---- ---- .01 UNCH .01 11400 ---- ---- ---- ---- .01 UNCH .01 11450 ---- ---- ---- ---- .01 UNCH .01 11500 ---- ---- ---- ---- .01 UNCH .01 11550 ---- ---- ---- ---- .01 UNCH .01 11600 ---- ---- ---- ---- .01 UNCH .01 11650 ---- ---- ---- ---- .01 UNCH .01 11700 ---- ---- ---- ---- .01 UNCH .01 11750 ---- ---- ---- ---- .01 UNCH .01 11800 ---- ---- ---- ---- .01 UNCH .01 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 500 ---- ---- ---- ---- 82.33 +2.18 80.15 5700 ---- ---- ---- ---- 30.45 +2.17 28.28 5750 ---- ---- ---- ---- 29.95 +2.17 27.78 5800 ---- ---- ---- ---- 29.46 +2.18 27.28 5850 ---- ---- ---- ---- 28.96 +2.18 26.78 5900 ---- ---- ---- ---- 28.46 +2.18 26.28 5950 ---- ---- ---- ---- 27.96 +2.18 25.78 6000 ---- ---- ---- ---- 27.46 +2.18 25.28 6050 ---- ---- ---- ---- 26.96 +2.18 24.78 6100 ---- ---- ---- ---- 26.46 +2.18 24.28 6150 ---- ---- ---- ---- 25.96 +2.17 23.79 6200 ---- ---- ---- ---- 25.46 +2.17 23.29 6250 ---- ---- ---- ---- 24.97 +2.18 22.79 6300 ---- ---- ---- ---- 24.47 +2.18 22.29 6350 ---- ---- ---- ---- 23.97 +2.18 21.79 6400 ---- ---- ---- ---- 23.47 +2.18 21.29 6450 ---- ---- ---- ---- 22.97 +2.18 20.79 6500 ---- ---- ---- ---- 22.47 +2.18 20.29 6600 ---- ---- ---- ---- 21.47 +2.17 19.30 6650 ---- ---- ---- ---- 20.97 +2.17 18.80 6700 ---- ---- ---- ---- 20.48 +2.18 18.30 6750 ---- ---- ---- ---- 19.98 +2.18 17.80 6800 ---- ---- ---- ---- 19.48 +2.18 17.30 6850 ---- ---- ---- ---- 18.98 +2.18 16.80 6900 ---- ---- ---- ---- 18.48 +2.18 16.30 6950 ---- ---- ---- ---- 17.98 +2.18 15.80 7000 ---- ---- ---- ---- 17.48 +2.17 15.31 7050 ---- ---- ---- ---- 16.98 +2.17 14.81 7100 ---- ---- ---- ---- 16.48 +2.17 14.31 7150 ---- ---- ---- ---- 15.99 +2.18 13.81 7200 ---- ---- ---- ---- 15.49 +2.18 13.31 7250 ---- ---- ---- ---- 14.99 +2.19 12.80 7650 ---- ---- ---- ---- 11.00 +2.16 8.84 7700 ---- ---- ---- ---- 10.50 +2.15 8.35 7750 ---- ---- ---- ---- 10.00 +2.13 7.87 7800 ---- ---- ---- ---- 9.51 +2.12 7.39 7850 ---- ---- ---- ---- 9.02 +2.10 6.92 7900 ---- ---- ---- ---- 8.53 +2.08 6.45 7950 ---- ---- ---- ---- 8.04 +2.04 6.00 8000 ---- ---- ---- ---- 7.57 +2.02 5.55 8050 ---- ---- ---- ---- 7.09 +1.97 5.12 8100 ---- ---- ---- ---- 6.63 +1.93 4.70 8150 ---- ---- ---- ---- 6.17 +1.88 4.29 8200 ---- ---- ---- ---- 5.72 +1.82 3.90 8250 ---- ---- ---- ---- 5.28 +1.75 3.53 8300 ---- ---- ---- ---- 4.86 +1.68 3.18 8350 ---- ---- ---- ---- 4.45 +1.60 2.85 8400 ---- ---- ---- ---- 4.06 +1.52 2.54 8450 ---- ---- ---- ---- 3.68 +1.43 2.25 8500 ---- ---- ---- ---- 3.33 +1.35 1.98 8550 ---- ---- ---- ---- 2.99 +1.25 1.74 8600 ---- ---- ---- ---- 2.67 +1.16 1.51 8650 ---- ---- ---- ---- 2.38 +1.07 1.31 8700 ---- ---- ---- ---- 2.11 +.98 1.13 8750 ---- ---- ---- ---- 1.85 +.88 .97 8800 ---- ---- ---- ---- 1.62 +.80 .82 8850 ---- ---- ---- ---- 1.41 +.71 .70 8900 ---- ---- ---- ---- 1.22 +.63 .59 8950 ---- ---- ---- ---- 1.05 +.56 .49 9000 ---- ---- ---- ---- .90 +.49 .41 9050 ---- ---- ---- ---- .77 +.43 .34 9100 ---- ---- ---- ---- .65 +.37 .28 9150 ---- ---- ---- ---- .55 +.32 .23 9200 ---- ---- ---- ---- .46 +.28 .18 9250 ---- ---- ---- ---- .38 +.23 .15 9300 ---- ---- ---- ---- .32 +.20 .12 9350 ---- ---- ---- ---- .26 +.16 .10 9400 ---- ---- ---- ---- .21 +.13 .08 9450 ---- ---- ---- ---- .18 +.12 .06 9500 ---- ---- ---- ---- .14 +.09 .05 9550 ---- ---- ---- ---- .11 +.07 .04 9600 ---- ---- ---- ---- .09 +.06 .03 9650 ---- ---- ---- ---- .07 +.05 .02 9700 ---- ---- ---- ---- .06 +.04 .02 9750 ---- ---- ---- ---- .05 +.04 .01 9800 ---- ---- ---- ---- .04 +.03 .01 9850 ---- ---- ---- ---- .03 +.02 .01 9900 ---- ---- ---- ---- .02 +.01 .01 9950 ---- ---- ---- ---- .02 +.01 .01 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .85 -.24 1.09 10050 ---- ---- ---- ---- .79 -.23 1.02 10100 ---- ---- ---- ---- .74 -.21 .95 10150 ---- ---- ---- ---- .69 -.20 .89 10200 ---- ---- ---- ---- .64 -.19 .83 10250 ---- ---- ---- ---- .59 -.18 .77 10300 ---- ---- ---- ---- .55 -.17 .72 10350 ---- ---- ---- ---- .51 -.16 .67 10400 ---- ---- ---- ---- .48 -.14 .62 10450 ---- ---- ---- ---- .44 -.14 .58 10500 ---- ---- ---- ---- .41 -.13 .54 10550 ---- ---- ---- ---- .38 -.12 .50 10600 ---- ---- ---- ---- .35 -.12 .47 10650 ---- ---- ---- ---- .33 -.10 .43 10700 ---- ---- ---- ---- .30 -.10 .40 10750 ---- ---- ---- ---- .28 -.09 .37 10800 ---- ---- ---- ---- .26 -.09 .35 10850 ---- ---- ---- ---- .24 -.08 .32 10900 ---- ---- ---- ---- .22 -.08 .30 10950 ---- ---- ---- ---- .20 -.07 .27 11000 ---- ---- ---- ---- .19 -.06 .25 11050 ---- ---- ---- ---- .17 -.06 .23 11100 ---- ---- ---- ---- .16 -.06 .22 11150 ---- ---- ---- ---- .15 -.05 .20 11200 ---- ---- ---- ---- .14 -.05 .19 11250 ---- ---- ---- ---- .12 -.05 .17 11300 ---- ---- ---- ---- .11 -.05 .16 11350 ---- ---- ---- ---- .11 -.04 .15 11400 ---- ---- ---- ---- .10 -.03 .13 11450 ---- ---- ---- ---- .09 -.03 .12 11500 ---- ---- ---- ---- .08 -.03 .11 11550 ---- ---- ---- ---- .08 -.03 .11 11600 ---- ---- ---- ---- .07 -.03 .10 11650 ---- ---- ---- ---- .06 -.03 .09 11700 ---- ---- ---- ---- .06 -.02 .08 11750 ---- ---- ---- ---- .05 -.03 .08 11800 ---- ---- ---- ---- .05 -.02 .07 11850 ---- ---- ---- ---- .05 -.01 .06 11900 ---- ---- ---- ---- .04 -.02 .06 11950 ---- ---- ---- ---- .04 -.01 .05 500 ---- ---- ---- ---- 81.17 -1.52 82.69 5650 ---- ---- ---- ---- 29.96 -1.51 31.47 5700 ---- ---- ---- ---- 29.46 -1.52 30.98 5750 ---- ---- ---- ---- 28.96 -1.52 30.48 5800 ---- ---- ---- ---- 28.46 -1.52 29.98 5850 ---- ---- ---- ---- 27.97 -1.51 29.48 5900 ---- ---- ---- ---- 27.47 -1.52 28.99 5950 ---- ---- ---- ---- 26.97 -1.52 28.49 6000 ---- ---- ---- ---- 26.47 -1.52 27.99 6050 ---- ---- ---- ---- 25.98 -1.52 27.50 6100 ---- ---- ---- ---- 25.48 -1.52 27.00 6150 ---- ---- ---- ---- 24.99 -1.51 26.50 6200 ---- ---- ---- ---- 24.49 -1.51 26.00 6250 ---- ---- ---- ---- 24.00 -1.51 25.51 6300 ---- ---- ---- ---- 23.50 -1.51 25.01 6350 ---- ---- ---- ---- 23.01 -1.51 24.52 6400 ---- ---- ---- ---- 22.52 -1.51 24.03 6450 ---- ---- ---- ---- 22.03 -1.50 23.53 6500 ---- ---- ---- ---- 21.54 -1.50 23.04 6600 ---- ---- ---- ---- 20.56 -1.50 22.06 6650 ---- ---- ---- ---- 20.08 -1.49 21.57 6700 ---- ---- ---- ---- 19.60 -1.48 21.08 6750 ---- ---- ---- ---- 19.11 -1.49 20.60 6800 ---- ---- ---- ---- 18.63 -1.48 20.11 6850 ---- ---- ---- ---- 18.16 -1.47 19.63 6900 ---- ---- ---- ---- 17.68 -1.47 19.15 6950 ---- ---- ---- ---- 17.21 -1.46 18.67 7000 ---- ---- ---- ---- 16.74 -1.45 18.19 7050 ---- ---- ---- ---- 16.27 -1.45 17.72 7100 ---- ---- ---- ---- 15.81 -1.44 17.25 7150 ---- ---- ---- ---- 15.35 -1.43 16.78 7200 ---- ---- ---- ---- 14.90 -1.42 16.32 7450 ---- ---- ---- ---- 12.69 -1.36 14.05 7500 ---- ---- ---- ---- 12.27 -1.34 13.61 7550 ---- ---- ---- ---- 11.85 -1.32 13.17 7600 ---- ---- ---- ---- 11.44 -1.31 12.75 7650 ---- ---- ---- ---- 11.03 -1.29 12.32 7700 ---- ---- ---- ---- 10.63 -1.27 11.90 7750 ---- ---- ---- ---- 10.24 -1.25 11.49 7800 ---- ---- ---- ---- 9.85 -1.24 11.09 7850 ---- ---- ---- ---- 9.47 -1.22 10.69 7900 ---- ---- ---- ---- 9.10 -1.20 10.30 7950 ---- ---- ---- ---- 8.74 -1.17 9.91 8000 ---- ---- ---- ---- 8.38 -1.15 9.53 8050 ---- ---- ---- ---- 8.04 -1.12 9.16 8100 ---- ---- ---- ---- 7.70 -1.10 8.80 8150 ---- ---- ---- ---- 7.37 -1.08 8.45 8200 ---- ---- ---- ---- 7.05 -1.05 8.10 8250 ---- ---- ---- ---- 6.73 -1.03 7.76 8300 ---- ---- ---- ---- 6.43 -1.00 7.43 8350 ---- ---- ---- ---- 6.13 -.98 7.11 8400 ---- ---- ---- ---- 5.85 -.95 6.80 8450 ---- ---- ---- ---- 5.57 -.92 6.49 8500 ---- ---- ---- ---- 5.30 -.90 6.20 8550 ---- ---- ---- ---- 5.04 -.87 5.91 8600 ---- ---- ---- ---- 4.79 -.84 5.63 8650 ---- ---- ---- ---- 4.54 -.82 5.36 8700 ---- ---- ---- ---- 4.31 -.79 5.10 8750 ---- ---- ---- ---- 4.08 -.77 4.85 8800 ---- ---- ---- ---- 3.86 -.74 4.60 8850 ---- ---- ---- ---- 3.65 -.72 4.37 8900 ---- ---- ---- ---- 3.45 -.69 4.14 8950 ---- ---- ---- ---- 3.26 -.66 3.92 9000 ---- ---- ---- ---- 3.08 -.63 3.71 9050 ---- ---- ---- ---- 2.90 -.61 3.51 9100 ---- ---- ---- ---- 2.74 -.58 3.32 9150 ---- ---- ---- ---- 2.58 -.56 3.14 9200 ---- ---- ---- ---- 2.43 -.54 2.97 9250 ---- ---- ---- ---- 2.29 -.51 2.80 9300 ---- ---- ---- ---- 2.15 -.49 2.64 9350 ---- ---- ---- ---- 2.02 -.47 2.49 9400 ---- ---- ---- ---- 1.90 -.45 2.35 9450 ---- ---- ---- ---- 1.78 -.43 2.21 9500 ---- ---- ---- ---- 1.67 -.41 2.08 9550 ---- ---- ---- ---- 1.57 -.39 1.96 9600 ---- ---- ---- ---- 1.47 -.37 1.84 9650 ---- ---- ---- ---- 1.38 -.35 1.73 9700 ---- ---- ---- ---- 1.29 -.33 1.62 9750 ---- ---- ---- ---- 1.20 -.32 1.52 9800 ---- ---- ---- ---- 1.12 -.30 1.42 9850 ---- ---- ---- ---- 1.05 -.28 1.33 9900 ---- ---- ---- ---- .98 -.27 1.25 9950 ---- ---- ---- ---- .91 -.26 1.17 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 2.18 +.10 2.08 10050 ---- ---- ---- ---- 2.08 +.09 1.99 10100 ---- ---- ---- ---- 1.99 +.09 1.90 10150 ---- ---- ---- ---- 1.90 +.09 1.81 10200 ---- ---- ---- ---- 1.81 +.08 1.73 10250 ---- ---- ---- ---- 1.73 +.08 1.65 10300 ---- ---- ---- ---- 1.65 +.08 1.57 10350 ---- ---- ---- ---- 1.58 +.08 1.50 6000 ---- ---- ---- ---- 27.30 +.54 26.76 6050 ---- ---- ---- ---- 26.82 +.54 26.28 6100 ---- ---- ---- ---- 26.34 +.55 25.79 6150 ---- ---- ---- ---- 25.85 +.54 25.31 6200 ---- ---- ---- ---- 25.37 +.53 24.84 6250 ---- ---- ---- ---- 24.90 +.54 24.36 6300 ---- ---- ---- ---- 24.42 +.53 23.89 6350 ---- ---- ---- ---- 23.95 +.54 23.41 6400 ---- ---- ---- ---- 23.47 +.53 22.94 6450 ---- ---- ---- ---- 23.00 +.52 22.48 7500 ---- ---- ---- ---- 13.90 +.43 13.47 7550 ---- ---- ---- ---- 13.51 +.42 13.09 7600 ---- ---- ---- ---- 13.14 +.42 12.72 7650 ---- ---- ---- ---- 12.76 +.40 12.36 7700 ---- ---- ---- ---- 12.40 +.40 12.00 7750 ---- ---- ---- ---- 12.04 +.40 11.64 7800 ---- ---- ---- ---- 11.68 +.39 11.29 7850 ---- ---- ---- ---- 11.33 +.38 10.95 7900 ---- ---- ---- ---- 10.99 +.37 10.62 7950 ---- ---- ---- ---- 10.65 +.36 10.29 8000 ---- ---- ---- ---- 10.32 +.35 9.97 8050 ---- ---- ---- ---- 10.00 +.35 9.65 8100 ---- ---- ---- ---- 9.68 +.34 9.34 8150 ---- ---- ---- ---- 9.37 +.33 9.04 8200 ---- ---- ---- ---- 9.07 +.33 8.74 8250 ---- ---- ---- ---- 8.77 +.32 8.45 8300 ---- ---- ---- ---- 8.48 +.31 8.17 8350 ---- ---- ---- ---- 8.19 +.30 7.89 8400 ---- ---- ---- ---- 7.92 +.30 7.62 8450 ---- ---- ---- ---- 7.64 +.28 7.36 8500 ---- ---- ---- ---- 7.38 +.28 7.10 8550 ---- ---- ---- ---- 7.12 +.27 6.85 8600 ---- ---- ---- ---- 6.87 +.27 6.60 8650 ---- ---- ---- ---- 6.62 +.26 6.36 8700 ---- ---- ---- ---- 6.38 +.25 6.13 8750 ---- ---- ---- ---- 6.15 +.24 5.91 8800 ---- ---- ---- ---- 5.93 +.24 5.69 8850 ---- ---- ---- ---- 5.71 +.23 5.48 8900 ---- ---- ---- ---- 5.49 +.22 5.27 8950 ---- ---- ---- ---- 5.29 +.22 5.07 9000 ---- ---- ---- ---- 5.08 +.21 4.87 9050 ---- ---- ---- ---- 4.89 +.20 4.69 9100 ---- ---- ---- ---- 4.70 +.20 4.50 9150 ---- ---- ---- ---- 4.52 +.19 4.33 9200 ---- ---- ---- ---- 4.34 +.19 4.15 9250 ---- ---- ---- ---- 4.17 +.18 3.99 9300 ---- ---- ---- ---- 4.00 +.17 3.83 9350 ---- ---- ---- ---- 3.84 +.17 3.67 9400 ---- ---- ---- ---- 3.68 +.16 3.52 9450 ---- ---- ---- ---- 3.53 +.15 3.38 9500 ---- ---- ---- ---- 3.38 +.14 3.24 9550 ---- ---- ---- ---- 3.24 +.14 3.10 9600 ---- ---- ---- ---- 3.11 +.14 2.97 9650 ---- ---- ---- ---- 2.98 +.14 2.84 9700 ---- ---- ---- ---- 2.85 +.13 2.72 9750 ---- ---- ---- ---- 2.73 +.13 2.60 9800 ---- ---- ---- ---- 2.61 +.12 2.49 9850 ---- ---- ---- ---- 2.50 +.12 2.38 9900 ---- ---- ---- ---- 2.39 +.11 2.28 9950 ---- ---- ---- ---- 2.28 +.10 2.18 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 26.64 +.54 26.10 6050 ---- ---- ---- ---- 26.17 +.53 25.64 6100 ---- ---- ---- ---- 25.71 +.54 25.17 6150 ---- ---- ---- ---- 25.25 +.53 24.72 6200 ---- ---- ---- ---- 24.79 +.53 24.26 6250 ---- ---- ---- ---- 24.33 +.53 23.80 6300 ---- ---- ---- ---- 23.88 +.53 23.35 6350 ---- ---- ---- ---- 23.43 +.52 22.91 6400 ---- ---- ---- ---- 22.98 +.52 22.46 6450 ---- ---- ---- ---- 22.53 +.51 22.02 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 26.65 +.57 26.08 6000 ---- ---- ---- ---- 26.20 +.57 25.63 6050 ---- ---- ---- ---- 25.75 +.56 25.19 6100 ---- ---- ---- ---- 25.31 +.56 24.75 6150 ---- ---- ---- ---- 24.87 +.56 24.31 6200 ---- ---- ---- ---- 24.43 +.56 23.87 6250 ---- ---- ---- ---- 23.99 +.55 23.44 6300 ---- ---- ---- ---- 23.56 +.55 23.01 6350 ---- ---- ---- ---- 23.13 +.54 22.59 6400 ---- ---- ---- ---- 22.71 +.54 22.17 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 26.71 +.63 26.08 5950 ---- ---- ---- ---- 26.28 +.63 25.65 6000 ---- ---- ---- ---- 25.85 +.63 25.22 6050 ---- ---- ---- ---- 25.42 +.62 24.80 6100 ---- ---- ---- ---- 24.99 +.62 24.37 6150 ---- ---- ---- ---- 24.57 +.62 23.95 6200 ---- ---- ---- ---- 24.15 +.61 23.54 6250 ---- ---- ---- ---- 23.74 +.61 23.13 6300 ---- ---- ---- ---- 23.32 +.60 22.72 6350 ---- ---- ---- ---- 22.91 +.59 22.32 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 26.36 +.63 25.73 5950 ---- ---- ---- ---- 25.94 +.63 25.31 6000 ---- ---- ---- ---- 25.52 +.62 24.90 6050 ---- ---- ---- ---- 25.11 +.61 24.50 6100 ---- ---- ---- ---- 24.70 +.61 24.09 6150 ---- ---- ---- ---- 24.29 +.60 23.69 6200 ---- ---- ---- ---- 23.89 +.59 23.30 6250 ---- ---- ---- ---- 23.49 +.59 22.90 6300 ---- ---- ---- ---- 23.09 +.58 22.51 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 26.49 +.62 25.87 5900 ---- ---- ---- ---- 26.08 +.61 25.47 5950 ---- ---- ---- ---- 25.68 +.61 25.07 6000 ---- ---- ---- ---- 25.28 +.60 24.68 6050 ---- ---- ---- ---- 24.88 +.59 24.29 6100 ---- ---- ---- ---- 24.49 +.59 23.90 6150 ---- ---- ---- ---- 24.10 +.58 23.52 6200 ---- ---- ---- ---- 23.71 +.57 23.14 6250 ---- ---- ---- ---- 23.33 +.57 22.76 6300 ---- ---- ---- ---- 22.95 +.56 22.39 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 26.26 +.59 25.67 5900 ---- ---- ---- ---- 25.87 +.59 25.28 5950 ---- ---- ---- ---- 25.47 +.58 24.89 6000 ---- ---- ---- ---- 25.08 +.58 24.50 6050 ---- ---- ---- ---- 24.69 +.57 24.12 6100 ---- ---- ---- ---- 24.30 +.56 23.74 6150 ---- ---- ---- ---- 23.92 +.56 23.36 6200 ---- ---- ---- ---- 23.54 +.55 22.99 6250 ---- ---- ---- ---- 23.17 +.55 22.62 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 26.08 +.63 25.45 5850 ---- ---- ---- ---- 25.69 +.62 25.07 5900 ---- ---- ---- ---- 25.31 +.63 24.68 5950 ---- ---- ---- ---- 24.93 +.62 24.31 6000 ---- ---- ---- ---- 24.55 +.62 23.93 6050 ---- ---- ---- ---- 24.17 +.61 23.56 6100 ---- ---- ---- ---- 23.80 +.61 23.19 6150 ---- ---- ---- ---- 23.43 +.60 22.83 6200 ---- ---- ---- ---- 23.06 +.60 22.46 6250 ---- ---- ---- ---- 22.70 +.59 22.11 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 25.79 +.63 25.16 5850 ---- ---- ---- ---- 25.42 +.63 24.79 5900 ---- ---- ---- ---- 25.05 +.63 24.42 5950 ---- ---- ---- ---- 24.69 +.63 24.06 6000 ---- ---- ---- ---- 24.32 +.61 23.71 6050 ---- ---- ---- ---- 23.97 +.62 23.35 6100 ---- ---- ---- ---- 23.61 +.61 23.00 6150 ---- ---- ---- ---- 23.26 +.60 22.66 6200 ---- ---- ---- ---- 22.91 +.60 22.31 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 25.92 +.61 25.31 5800 ---- ---- ---- ---- 25.55 +.61 24.94 5850 ---- ---- ---- ---- 25.18 +.60 24.58 5900 ---- ---- ---- ---- 24.82 +.59 24.23 5950 ---- ---- ---- ---- 24.46 +.59 23.87 6000 ---- ---- ---- ---- 24.10 +.58 23.52 6050 ---- ---- ---- ---- 23.75 +.58 23.17 6100 ---- ---- ---- ---- 23.40 +.57 22.83 6150 ---- ---- ---- ---- 23.05 +.56 22.49 6200 ---- ---- ---- ---- 22.71 +.56 22.15 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 25.90 +1.07 24.83 5800 ---- ---- ---- ---- 25.55 +1.08 24.47 5850 ---- ---- ---- ---- 25.19 +1.08 24.11 5900 ---- ---- ---- ---- 24.84 +1.08 23.76 5950 ---- ---- ---- ---- 24.50 +1.09 23.41 6000 ---- ---- ---- ---- 24.15 +1.09 23.06 6050 ---- ---- ---- ---- 23.82 +1.10 22.72 6100 ---- ---- ---- ---- 23.48 +1.10 22.38 6150 ---- ---- ---- ---- 23.15 +1.11 22.04 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 25.98 +1.00 24.98 5750 ---- ---- ---- ---- 25.63 +1.00 24.63 5800 ---- ---- ---- ---- 25.28 +1.00 24.28 5850 ---- ---- ---- ---- 24.94 +1.01 23.93 5900 ---- ---- ---- ---- 24.60 +1.01 23.59 5950 ---- ---- ---- ---- 24.26 +1.01 23.25 6000 ---- ---- ---- ---- 23.92 +1.00 22.92 6050 ---- ---- ---- ---- 23.59 +1.01 22.58 6100 ---- ---- ---- ---- 23.26 +1.01 22.25 6150 ---- ---- ---- ---- 22.94 +1.01 21.93 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 12.48 -2.17 14.65 10050 ---- ---- ---- ---- 12.97 -2.18 15.15 10100 ---- ---- ---- ---- 13.47 -2.17 15.64 10150 ---- ---- ---- ---- 13.97 -2.17 16.14 10200 ---- ---- ---- ---- 14.47 -2.17 16.64 10250 ---- ---- ---- ---- 14.97 -2.17 17.14 10300 ---- ---- ---- ---- 15.47 -2.17 17.64 10350 ---- ---- ---- ---- 15.97 -2.17 18.14 10400 ---- ---- ---- ---- 16.46 -2.18 18.64 10450 ---- ---- ---- ---- 16.96 -2.18 19.14 10500 ---- ---- ---- ---- 17.46 -2.18 19.64 10550 ---- ---- ---- ---- 17.96 -2.17 20.13 10600 ---- ---- ---- ---- 18.46 -2.17 20.63 10650 ---- ---- ---- ---- 18.96 -2.17 21.13 10700 ---- ---- ---- ---- 19.46 -2.17 21.63 10750 ---- ---- ---- ---- 19.96 -2.17 22.13 10800 ---- ---- ---- ---- 20.46 -2.17 22.63 10850 ---- ---- ---- ---- 20.95 -2.18 23.13 10900 ---- ---- ---- ---- 21.45 -2.18 23.63 10950 ---- ---- ---- ---- 21.95 -2.17 24.12 11000 ---- ---- ---- ---- 22.45 -2.17 24.62 11050 ---- ---- ---- ---- 22.95 -2.17 25.12 11100 ---- ---- ---- ---- 23.45 -2.17 25.62 11150 ---- ---- ---- ---- 23.95 -2.17 26.12 11200 ---- ---- ---- ---- 24.45 -2.17 26.62 11250 ---- ---- ---- ---- 24.95 -2.17 27.12 11300 ---- ---- ---- ---- 25.44 -2.18 27.62 11350 ---- ---- ---- ---- 25.94 -2.18 28.12 11400 ---- ---- ---- ---- 26.44 -2.17 28.61 11450 ---- ---- ---- ---- 26.94 -2.17 29.11 11500 ---- ---- ---- ---- 27.44 -2.17 29.61 11550 ---- ---- ---- ---- 27.94 -2.17 30.11 11600 ---- ---- ---- ---- 28.44 -2.17 30.61 11650 ---- ---- ---- ---- 28.94 -2.17 31.11 11700 ---- ---- ---- ---- 29.44 -2.17 31.61 11750 ---- ---- ---- ---- 29.93 -2.18 32.11 11800 ---- ---- ---- ---- 30.43 -2.18 32.61 11850 ---- ---- ---- ---- 30.93 -2.17 33.10 11900 ---- ---- ---- ---- 31.43 -2.17 33.60 11950 ---- ---- ---- ---- 31.93 -2.17 34.10 12000 ---- ---- ---- ---- 32.43 -2.17 34.60 500 ---- ---- ---- ---- .01 UNCH .01 5700 ---- ---- ---- ---- .01 UNCH .01 5750 ---- ---- ---- ---- .01 UNCH .01 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 6450 ---- ---- ---- ---- .01 UNCH .01 6500 ---- ---- ---- ---- .01 UNCH .01 6600 ---- ---- ---- ---- .01 UNCH .01 6650 ---- ---- ---- ---- .01 UNCH .01 6700 ---- ---- ---- ---- .01 UNCH .01 6750 ---- ---- ---- ---- .01 UNCH .01 6800 ---- ---- ---- ---- .01 UNCH .01 6850 ---- ---- ---- ---- .01 UNCH .01 6900 ---- ---- ---- ---- .01 UNCH .01 6950 ---- ---- ---- ---- .01 UNCH .01 7000 ---- ---- ---- ---- .01 UNCH .01 7050 ---- ---- ---- ---- .01 UNCH .01 7100 ---- ---- ---- ---- .01 UNCH .01 7150 ---- ---- ---- ---- .01 UNCH .01 7200 ---- ---- ---- ---- .01 UNCH .01 7250 ---- ---- ---- ---- .01 UNCH .01 7650 ---- ---- ---- ---- .01 -.02 .03 7700 ---- ---- ---- ---- .01 -.03 .04 7750 ---- ---- ---- ---- .01 -.05 .06 7800 ---- ---- ---- ---- .02 -.06 .08 7850 ---- ---- ---- ---- .03 -.07 .10 7900 ---- ---- ---- ---- .04 -.10 .14 7950 ---- ---- ---- ---- .05 -.13 .18 8000 ---- ---- ---- ---- .07 -.16 .23 8050 ---- ---- ---- ---- .10 -.20 .30 8100 ---- ---- ---- ---- .13 -.25 .38 8150 ---- ---- ---- ---- .17 -.30 .47 8200 ---- ---- ---- ---- .22 -.36 .58 8250 ---- ---- ---- ---- .28 -.43 .71 8300 ---- ---- ---- ---- .36 -.50 .86 8350 ---- ---- ---- ---- .45 -.57 1.02 8400 ---- ---- ---- ---- .56 -.65 1.21 8450 ---- ---- ---- ---- .68 -.74 1.42 8500 ---- ---- ---- ---- .82 -.83 1.65 8550 ---- ---- ---- ---- .99 -.92 1.91 8600 ---- ---- ---- ---- 1.17 -1.01 2.18 8650 ---- ---- ---- ---- 1.37 -1.11 2.48 8700 ---- ---- ---- ---- 1.60 -1.20 2.80 8750 ---- ---- ---- ---- 1.84 -1.29 3.13 8800 ---- ---- ---- ---- 2.11 -1.38 3.49 8850 ---- ---- ---- ---- 2.40 -1.46 3.86 8900 ---- ---- ---- ---- 2.71 -1.54 4.25 8950 ---- ---- ---- ---- 3.04 -1.61 4.65 9000 ---- ---- ---- ---- 3.39 -1.68 5.07 100 9050 ---- ---- ---- ---- 3.75 -1.75 5.50 9100 ---- ---- ---- ---- 4.13 -1.80 5.93 9150 ---- ---- ---- ---- 4.53 -1.85 6.38 9200 ---- ---- ---- ---- 4.94 -1.90 6.84 9250 ---- ---- ---- ---- 5.36 -1.94 7.30 9300 ---- ---- ---- ---- 5.80 -1.97 7.77 9350 ---- ---- ---- ---- 6.24 -2.01 8.25 9400 ---- ---- ---- ---- 6.69 -2.04 8.73 9450 ---- ---- ---- ---- 7.15 -2.06 9.21 9500 ---- ---- ---- ---- 7.62 -2.08 9.70 9550 ---- ---- ---- ---- 8.09 -2.09 10.18 9600 ---- ---- ---- ---- 8.56 -2.11 10.67 9650 ---- ---- ---- ---- 9.04 -2.13 11.17 9700 ---- ---- ---- ---- 9.53 -2.13 11.66 9750 ---- ---- ---- ---- 10.01 -2.15 12.16 9800 ---- ---- ---- ---- 10.50 -2.15 12.65 9850 ---- ---- ---- ---- 10.99 -2.16 13.15 9900 ---- ---- ---- ---- 11.49 -2.16 13.65 9950 ---- ---- ---- ---- 11.98 -2.17 14.15 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 14.17 +1.28 12.89 10050 ---- ---- ---- ---- 14.61 +1.30 13.31 10100 ---- ---- ---- ---- 15.05 +1.31 13.74 10150 ---- ---- ---- ---- 15.50 +1.33 14.17 10200 ---- ---- ---- ---- 15.95 +1.34 14.61 10250 ---- ---- ---- ---- 16.40 +1.35 15.05 10300 ---- ---- ---- ---- 16.85 +1.35 15.50 10350 ---- ---- ---- ---- 17.31 +1.36 15.95 10400 ---- ---- ---- ---- 17.77 +1.37 16.40 10450 ---- ---- ---- ---- 18.23 +1.38 16.85 10500 ---- ---- ---- ---- 18.70 +1.39 17.31 10550 ---- ---- ---- ---- 19.17 +1.41 17.76 10600 ---- ---- ---- ---- 19.64 +1.41 18.23 10650 ---- ---- ---- ---- 20.11 +1.42 18.69 10700 ---- ---- ---- ---- 20.58 +1.42 19.16 10750 ---- ---- ---- ---- 21.05 +1.43 19.62 10800 ---- ---- ---- ---- 21.53 +1.44 20.09 10850 ---- ---- ---- ---- 22.01 +1.44 20.57 10900 ---- ---- ---- ---- 22.49 +1.45 21.04 10950 ---- ---- ---- ---- 22.97 +1.46 21.51 11000 ---- ---- ---- ---- 23.45 +1.46 21.99 11050 ---- ---- ---- ---- 23.93 +1.46 22.47 11100 ---- ---- ---- ---- 24.42 +1.47 22.95 11150 ---- ---- ---- ---- 24.90 +1.47 23.43 11200 ---- ---- ---- ---- 25.39 +1.48 23.91 11250 ---- ---- ---- ---- 25.87 +1.48 24.39 11300 ---- ---- ---- ---- 26.36 +1.48 24.88 11350 ---- ---- ---- ---- 26.85 +1.49 25.36 11400 ---- ---- ---- ---- 27.34 +1.49 25.85 11450 ---- ---- ---- ---- 27.83 +1.49 26.34 11500 ---- ---- ---- ---- 28.32 +1.50 26.82 11550 ---- ---- ---- ---- 28.81 +1.50 27.31 11600 ---- ---- ---- ---- 29.30 +1.50 27.80 11650 ---- ---- ---- ---- 29.79 +1.50 28.29 11700 ---- ---- ---- ---- 30.28 +1.50 28.78 11750 ---- ---- ---- ---- 30.77 +1.50 29.27 11800 ---- ---- ---- ---- 31.27 +1.51 29.76 11850 ---- ---- ---- ---- 31.76 +1.51 30.25 11900 ---- ---- ---- ---- 32.25 +1.50 30.75 11950 ---- ---- ---- ---- 32.75 +1.51 31.24 500 ---- ---- ---- ---- .01 UNCH .01 5650 ---- ---- ---- ---- .01 UNCH .01 5700 ---- ---- ---- ---- .01 UNCH .01 5750 ---- ---- ---- ---- .01 UNCH .01 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .02 +.01 .01 6250 ---- ---- ---- ---- .02 +.01 .01 6300 ---- ---- ---- ---- .02 +.01 .01 6350 ---- ---- ---- ---- .03 +.01 .02 6400 ---- ---- ---- ---- .03 +.01 .02 6450 ---- ---- ---- ---- .04 +.01 .03 6500 ---- ---- ---- ---- .05 +.02 .03 6600 ---- ---- ---- ---- .07 +.03 .04 6650 ---- ---- ---- ---- .08 +.03 .05 6700 ---- ---- ---- ---- .09 +.03 .06 6750 ---- ---- ---- ---- .11 +.04 .07 6800 ---- ---- ---- ---- .13 +.04 .09 6850 ---- ---- ---- ---- .15 +.05 .10 6900 ---- ---- ---- ---- .17 +.05 .12 6950 ---- ---- ---- ---- .19 +.05 .14 7000 ---- ---- ---- ---- .22 +.06 .16 7050 ---- ---- ---- ---- .25 +.07 .18 7100 ---- ---- ---- ---- .29 +.08 .21 7150 ---- ---- ---- ---- .32 +.09 .23 7200 ---- ---- ---- ---- .37 +.10 .27 7450 ---- ---- ---- ---- .65 +.16 .49 7500 ---- ---- ---- ---- .72 +.18 .54 7550 ---- ---- ---- ---- .80 +.19 .61 7600 ---- ---- ---- ---- .88 +.21 .67 7650 ---- ---- ---- ---- .97 +.22 .75 7700 ---- ---- ---- ---- 1.07 +.24 .83 7750 ---- ---- ---- ---- 1.18 +.27 .91 7800 ---- ---- ---- ---- 1.29 +.29 1.00 7850 ---- ---- ---- ---- 1.41 +.31 1.10 7900 ---- ---- ---- ---- 1.53 +.32 1.21 7950 ---- ---- ---- ---- 1.67 +.35 1.32 8000 ---- ---- ---- ---- 1.81 +.37 1.44 8050 ---- ---- ---- ---- 1.96 +.39 1.57 8100 ---- ---- ---- ---- 2.12 +.42 1.70 8150 ---- ---- ---- ---- 2.29 +.45 1.84 8200 ---- ---- ---- ---- 2.46 +.47 1.99 8250 ---- ---- ---- ---- 2.65 +.50 2.15 8300 ---- ---- ---- ---- 2.84 +.52 2.32 8350 ---- ---- ---- ---- 3.04 +.54 2.50 8400 ---- ---- ---- ---- 3.25 +.57 2.68 8450 ---- ---- ---- ---- 3.47 +.60 2.87 8500 ---- ---- ---- ---- 3.70 +.63 3.07 8550 ---- ---- ---- ---- 3.93 +.65 3.28 8600 ---- ---- ---- ---- 4.18 +.68 3.50 8650 ---- ---- ---- ---- 4.43 +.70 3.73 8700 ---- ---- ---- ---- 4.69 +.72 3.97 8750 ---- ---- ---- ---- 4.97 +.76 4.21 8800 ---- ---- ---- ---- 5.25 +.79 4.46 8850 ---- ---- ---- ---- 5.53 +.80 4.73 8900 ---- ---- ---- ---- 5.83 +.83 5.00 8950 ---- ---- ---- ---- 6.13 +.86 5.27 9000 ---- ---- ---- ---- 6.45 +.89 5.56 100 9050 ---- ---- ---- ---- 6.77 +.91 5.86 9100 ---- ---- ---- ---- 7.10 +.93 6.17 9150 ---- ---- ---- ---- 7.44 +.96 6.48 9200 ---- ---- ---- ---- 7.79 +.98 6.81 9250 ---- ---- ---- ---- 8.15 +1.01 7.14 9300 ---- ---- ---- ---- 8.51 +1.03 7.48 9350 ---- ---- ---- ---- 8.88 +1.06 7.82 9400 ---- ---- ---- ---- 9.25 +1.07 8.18 9450 ---- ---- ---- ---- 9.63 +1.09 8.54 9500 ---- ---- ---- ---- 10.02 +1.12 8.90 9550 ---- ---- ---- ---- 10.41 +1.13 9.28 9600 ---- ---- ---- ---- 10.81 +1.16 9.65 9650 ---- ---- ---- ---- 11.21 +1.17 10.04 9700 ---- ---- ---- ---- 11.62 +1.19 10.43 9750 ---- ---- ---- ---- 12.03 +1.20 10.83 9800 ---- ---- ---- ---- 12.45 +1.22 11.23 9850 ---- ---- ---- ---- 12.88 +1.24 11.64 9900 ---- ---- ---- ---- 13.30 +1.25 12.05 9950 ---- ---- ---- ---- 13.73 +1.27 12.46 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 14.58 -.46 15.04 10050 ---- ---- ---- ---- 14.98 -.46 15.44 10100 ---- ---- ---- ---- 15.38 -.47 15.85 10150 ---- ---- ---- ---- 15.79 -.46 16.25 10200 ---- ---- ---- ---- 16.20 -.47 16.67 10250 ---- ---- ---- ---- 16.61 -.47 17.08 10300 ---- ---- ---- ---- 17.03 -.47 17.50 10350 ---- ---- ---- ---- 17.45 -.48 17.93 6000 ---- ---- ---- ---- .08 -.01 .09 6050 ---- ---- ---- ---- .09 -.01 .10 6100 ---- ---- ---- ---- .10 -.02 .12 6150 ---- ---- ---- ---- .12 -.01 .13 6200 ---- ---- ---- ---- .13 -.02 .15 6250 ---- ---- ---- ---- .15 -.02 .17 6300 ---- ---- ---- ---- .17 -.02 .19 6350 ---- ---- ---- ---- .19 -.02 .21 6400 ---- ---- ---- ---- .21 -.03 .24 6450 ---- ---- ---- ---- .24 -.03 .27 7500 ---- ---- ---- ---- 1.53 -.13 1.66 7550 ---- ---- ---- ---- 1.65 -.13 1.78 7600 ---- ---- ---- ---- 1.76 -.14 1.90 7650 ---- ---- ---- ---- 1.89 -.14 2.03 7700 ---- ---- ---- ---- 2.01 -.16 2.17 7750 ---- ---- ---- ---- 2.15 -.16 2.31 7800 ---- ---- ---- ---- 2.29 -.17 2.46 7850 ---- ---- ---- ---- 2.44 -.17 2.61 7900 ---- ---- ---- ---- 2.59 -.18 2.77 7950 ---- ---- ---- ---- 2.75 -.19 2.94 8000 ---- ---- ---- ---- 2.91 -.20 3.11 8050 ---- ---- ---- ---- 3.09 -.20 3.29 8100 ---- ---- ---- ---- 3.26 -.22 3.48 8150 ---- ---- ---- ---- 3.45 -.22 3.67 8200 ---- ---- ---- ---- 3.64 -.23 3.87 8250 ---- ---- ---- ---- 3.84 -.23 4.07 8300 ---- ---- ---- ---- 4.04 -.24 4.28 8350 ---- ---- ---- ---- 4.25 -.25 4.50 8400 ---- ---- ---- ---- 4.47 -.26 4.73 8450 ---- ---- ---- ---- 4.69 -.27 4.96 8500 ---- ---- ---- ---- 4.92 -.28 5.20 8550 ---- ---- ---- ---- 5.16 -.28 5.44 8600 ---- ---- ---- ---- 5.40 -.29 5.69 8650 ---- ---- ---- ---- 5.65 -.30 5.95 8700 ---- ---- ---- ---- 5.91 -.30 6.21 8750 ---- ---- ---- ---- 6.17 -.31 6.48 8800 ---- ---- ---- ---- 6.44 -.32 6.76 8850 ---- ---- ---- ---- 6.72 -.32 7.04 8900 ---- ---- ---- ---- 7.00 -.33 7.33 8950 ---- ---- ---- ---- 7.29 -.33 7.62 9000 ---- ---- ---- ---- 7.58 -.35 7.93 9050 ---- ---- ---- ---- 7.88 -.35 8.23 9100 ---- ---- ---- ---- 8.19 -.35 8.54 9150 ---- ---- ---- ---- 8.50 -.36 8.86 9200 ---- ---- ---- ---- 8.82 -.37 9.19 9250 ---- ---- ---- ---- 9.14 -.38 9.52 9300 ---- ---- ---- ---- 9.47 -.38 9.85 9350 ---- ---- ---- ---- 9.80 -.39 10.19 9400 ---- ---- ---- ---- 10.14 -.39 10.53 9450 ---- ---- ---- ---- 10.48 -.40 10.88 9500 ---- ---- ---- ---- 10.83 -.41 11.24 9550 ---- ---- ---- ---- 11.19 -.41 11.60 9600 ---- ---- ---- ---- 11.55 -.41 11.96 9650 ---- ---- ---- ---- 11.91 -.42 12.33 9700 ---- ---- ---- ---- 12.28 -.43 12.71 9750 ---- ---- ---- ---- 12.65 -.43 13.08 9800 ---- ---- ---- ---- 13.03 -.44 13.47 9850 ---- ---- ---- ---- 13.41 -.44 13.85 9900 ---- ---- ---- ---- 13.80 -.44 14.24 9950 ---- ---- ---- ---- 14.19 -.45 14.64 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .26 -.03 .29 6050 ---- ---- ---- ---- .29 -.03 .32 6100 ---- ---- ---- ---- .32 -.03 .35 6150 ---- ---- ---- ---- .35 -.04 .39 6200 ---- ---- ---- ---- .39 -.03 .42 6250 ---- ---- ---- ---- .42 -.04 .46 6300 ---- ---- ---- ---- .46 -.05 .51 6350 ---- ---- ---- ---- .51 -.04 .55 6400 ---- ---- ---- ---- .55 -.05 .60 6450 ---- ---- ---- ---- .60 -.05 .65 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .50 -.04 .54 6000 ---- ---- ---- ---- .54 -.05 .59 6050 ---- ---- ---- ---- .59 -.04 .63 6100 ---- ---- ---- ---- .63 -.05 .68 6150 ---- ---- ---- ---- .68 -.06 .74 6200 ---- ---- ---- ---- .74 -.06 .80 6250 ---- ---- ---- ---- .80 -.06 .86 6300 ---- ---- ---- ---- .86 -.06 .92 6350 ---- ---- ---- ---- .92 -.07 .99 6400 ---- ---- ---- ---- .99 -.07 1.06 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .74 -.06 .80 5950 ---- ---- ---- ---- .80 -.06 .86 6000 ---- ---- ---- ---- .86 -.06 .92 6050 ---- ---- ---- ---- .92 -.06 .98 6100 ---- ---- ---- ---- .98 -.07 1.05 6150 ---- ---- ---- ---- 1.05 -.07 1.12 6200 ---- ---- ---- ---- 1.12 -.08 1.20 6250 ---- ---- ---- ---- 1.19 -.08 1.27 6300 ---- ---- ---- ---- 1.27 -.09 1.36 6350 ---- ---- ---- ---- 1.35 -.09 1.44 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- 1.03 -.12 1.15 5950 ---- ---- ---- ---- 1.10 -.12 1.22 6000 ---- ---- ---- ---- 1.17 -.13 1.30 6050 ---- ---- ---- ---- 1.24 -.14 1.38 6100 ---- ---- ---- ---- 1.32 -.14 1.46 6150 ---- ---- ---- ---- 1.40 -.15 1.55 6200 ---- ---- ---- ---- 1.49 -.15 1.64 6250 ---- ---- ---- ---- 1.57 -.16 1.73 6300 ---- ---- ---- ---- 1.66 -.17 1.83 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.32 -.14 1.46 5900 ---- ---- ---- ---- 1.40 -.15 1.55 5950 ---- ---- ---- ---- 1.48 -.15 1.63 6000 ---- ---- ---- ---- 1.57 -.15 1.72 6050 ---- ---- ---- ---- 1.66 -.16 1.82 6100 ---- ---- ---- ---- 1.75 -.17 1.92 6150 ---- ---- ---- ---- 1.85 -.17 2.02 6200 ---- ---- ---- ---- 1.95 -.18 2.13 6250 ---- ---- ---- ---- 2.05 -.19 2.24 6300 ---- ---- ---- ---- 2.16 -.19 2.35 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.48 -.15 1.63 5900 ---- ---- ---- ---- 1.56 -.16 1.72 5950 ---- ---- ---- ---- 1.65 -.16 1.81 6000 ---- ---- ---- ---- 1.74 -.17 1.91 6050 ---- ---- ---- ---- 1.84 -.17 2.01 6100 ---- ---- ---- ---- 1.94 -.17 2.11 6150 ---- ---- ---- ---- 2.04 -.18 2.22 6200 ---- ---- ---- ---- 2.14 -.19 2.33 6250 ---- ---- ---- ---- 2.25 -.20 2.45 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.69 -.09 1.78 5850 ---- ---- ---- ---- 1.78 -.10 1.88 5900 ---- ---- ---- ---- 1.88 -.10 1.98 5950 ---- ---- ---- ---- 1.98 -.10 2.08 6000 ---- ---- ---- ---- 2.08 -.10 2.18 6050 ---- ---- ---- ---- 2.19 -.10 2.29 6100 ---- ---- ---- ---- 2.29 -.12 2.41 6150 ---- ---- ---- ---- 2.41 -.11 2.52 6200 ---- ---- ---- ---- 2.52 -.12 2.64 6250 ---- ---- ---- ---- 2.64 -.13 2.77 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 2.21 -.11 2.32 5850 ---- ---- ---- ---- 2.32 -.11 2.43 5900 ---- ---- ---- ---- 2.43 -.12 2.55 5950 ---- ---- ---- ---- 2.55 -.11 2.66 6000 ---- ---- ---- ---- 2.67 -.12 2.79 6050 ---- ---- ---- ---- 2.79 -.12 2.91 6100 ---- ---- ---- ---- 2.91 -.13 3.04 6150 ---- ---- ---- ---- 3.04 -.13 3.17 6200 ---- ---- ---- ---- 3.17 -.14 3.31 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.18 -.19 2.37 5800 ---- ---- ---- ---- 2.29 -.19 2.48 5850 ---- ---- ---- ---- 2.40 -.20 2.60 5900 ---- ---- ---- ---- 2.51 -.21 2.72 5950 ---- ---- ---- ---- 2.63 -.21 2.84 6000 ---- ---- ---- ---- 2.75 -.22 2.97 6050 ---- ---- ---- ---- 2.87 -.23 3.10 6100 ---- ---- ---- ---- 3.00 -.23 3.23 6150 ---- ---- ---- ---- 3.13 -.24 3.37 6200 ---- ---- ---- ---- 3.26 -.25 3.51 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.68 +.22 2.46 5800 ---- ---- ---- ---- 2.79 +.22 2.57 5850 ---- ---- ---- ---- 2.92 +.23 2.69 5900 ---- ---- ---- ---- 3.04 +.23 2.81 5950 ---- ---- ---- ---- 3.17 +.23 2.94 6000 ---- ---- ---- ---- 3.30 +.23 3.07 6050 ---- ---- ---- ---- 3.44 +.24 3.20 6100 ---- ---- ---- ---- 3.58 +.24 3.34 6150 ---- ---- ---- ---- 3.72 +.24 3.48 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 2.80 +.15 2.65 5750 ---- ---- ---- ---- 2.92 +.15 2.77 5800 ---- ---- ---- ---- 3.04 +.14 2.90 5850 ---- ---- ---- ---- 3.17 +.15 3.02 5900 ---- ---- ---- ---- 3.30 +.15 3.15 5950 ---- ---- ---- ---- 3.44 +.15 3.29 6000 ---- ---- ---- ---- 3.58 +.16 3.42 6050 ---- ---- ---- ---- 3.72 +.16 3.56 6100 ---- ---- ---- ---- 3.86 +.15 3.71 6150 ---- ---- ---- ---- 4.01 +.15 3.86 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 ECG NOV 22 09 EVT OPT ON GC SYN FT CALL 1600 ---- ---- ---- 19.25B 20.00 ---- ---- 1625 ---- ---- ---- 19.25B 20.00 ---- ---- 1650 ---- ---- ---- 19.25B 20.00 ---- ---- 1675 ---- ---- ---- 19.50B 20.00 ---- ---- 1680 ---- ---- ---- 19.50B 20.00 ---- ---- 1690 18.00 19.50 18.00 19.50 20.00 ---- 24 ---- 1700 ---- ---- ---- 14.25A 20.00 ---- ---- 1710 12.50 19.25B 12.50 19.25B 20.00 ---- 221 ---- 1720 8.00 14.75B .50A .50A .00 ---- 22 ---- 1730 2.25 5.50B .50A .50A .00 ---- 1 ---- 1740 ---- ---- ---- .50A .00 ---- ---- 1750 1.00 1.00 .50A .50A .00 ---- 2 ---- 1760 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 270 ECG NOV 22 09 EVT OPT ON GC SYN FT PUT 1600 ---- ---- ---- .50A .00 ---- ---- 1625 ---- ---- ---- .50A .00 ---- ---- 1650 ---- ---- ---- .50A .00 ---- ---- 1675 ---- ---- ---- .50A .00 ---- ---- 1680 ---- ---- ---- .50A .00 ---- ---- 1690 ---- ---- ---- .50A .00 ---- ---- 1700 1.75 1.75 .50A .50A .00 ---- 1 ---- 1710 10.25 12.50B .75A .75A .00 ---- 101 ---- 1720 10.00 19.50B 5.25A 19.50B 20.00 ---- 103 ---- 1730 17.00 19.50B 14.50A 19.50B 20.00 ---- 3 ---- 1740 ---- ---- ---- 18.75A 20.00 ---- ---- 1750 ---- ---- ---- 19.50B 20.00 ---- ---- 1760 ---- ---- ---- 19.25B 20.00 ---- ---- 1775 ---- ---- ---- 19.25B 20.00 ---- ---- 1800 ---- ---- ---- 19.25B 20.00 ---- ---- 1825 ---- ---- ---- 19.25B 20.00 ---- ---- 1850 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 208 ECH NOV 22 09 EVT OPT ON HG SYN FT CALL 310 ---- ---- ---- 19.50B 20.00 ---- ---- 320 ---- ---- ---- 19.50B 20.00 ---- ---- 330 ---- ---- ---- 19.50B 20.00 ---- ---- 340 ---- ---- ---- 19.50B 20.00 ---- ---- 350 ---- ---- ---- 19.50B 20.00 ---- ---- 355 ---- ---- ---- 18.75A 20.00 ---- ---- 360 ---- ---- ---- 15.00A 20.00 ---- ---- 365 10.50 19.50 7.50A 17.75A 20.00 ---- 82 ---- 370 .75 .75 .50A .50A .00 ---- 10 ---- 375 3.25 9.00B .50A .50A .00 ---- 5 ---- 380 ---- ---- ---- .50A .00 ---- ---- 385 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 97 ECH NOV 22 09 EVT OPT ON HG SYN FT PUT 310 ---- ---- ---- .50A .00 ---- ---- 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 355 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 11.00 12.50B .50A 10.50B .00 ---- 10 ---- 370 19.00 19.00 19.00 18.75A 20.00 ---- 10 ---- 375 ---- ---- ---- 11.00A 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 385 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.25B 20.00 ---- ---- 410 ---- ---- ---- 19.25B 20.00 ---- ---- 420 ---- ---- ---- 19.25B 20.00 ---- ---- 430 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 ECI NOV 22 09 EVT OPT ON SI SYN FT CALL 1600 ---- ---- ---- 19.25B 20.00 ---- ---- 1700 ---- ---- ---- 19.25B 20.00 ---- ---- 1800 ---- ---- ---- 19.25B 20.00 ---- ---- 1900 ---- ---- ---- 19.25B 20.00 ---- ---- 1950 ---- ---- ---- 19.25B 20.00 ---- ---- 2000 ---- ---- ---- 19.25B 20.00 ---- ---- 2050 ---- ---- ---- 19.50B 20.00 ---- ---- 2100 18.50 19.50B 14.75A 14.75A 20.00 ---- 25 ---- 2150 11.75 14.50B .75A .75A .00 ---- 22 ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 47 ECI NOV 22 09 EVT OPT ON SI SYN FT PUT 1600 .50 .50 .50 .50 .00 ---- 1 ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 2000 .75 .75 .50A .50A .00 ---- 1 ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 4.75 5.25B .50A .50A .00 ---- 1 ---- 2150 14.75 19.50B 5.50A 5.50A 20.00 ---- 1 ---- 2200 ---- ---- ---- 17.00A 20.00 ---- ---- 2250 ---- ---- ---- 19.50B 20.00 ---- ---- 2300 ---- ---- ---- 19.25B 20.00 ---- ---- 2350 ---- ---- ---- 19.25B 20.00 ---- ---- 2400 ---- ---- ---- 19.25B 20.00 ---- ---- 2500 ---- ---- ---- 19.25B 20.00 ---- ---- 2600 ---- ---- ---- 19.25B 20.00 ---- ---- 2700 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 *** END OF REPORT ***