FINAL PRE-CLEARING PRICES AS OF 11/15/22 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 ---- ---- ---- ---- 1734.7 +.2 1734.5 DEC22 ---- ---- ---- ---- 1732.1 +.2 1731.9 JAN23 ---- ---- ---- ---- 1729.5 +.2 1729.3 FEB23 ---- ---- ---- ---- 1729.9 +.2 1729.7 APR23 ---- ---- ---- ---- 1727.4 +.2 1727.2 JUN23 ---- ---- ---- ---- 1720.0 +.2 1719.8 AUG23 ---- ---- ---- ---- 1715.9 +.2 1715.7 OCT23 ---- ---- ---- ---- 1711.8 +.2 1711.6 DEC23 ---- ---- ---- ---- 1707.7 +.2 1707.5 FEB24 ---- ---- ---- ---- 1705.6 +.2 1705.4 APR24 ---- ---- ---- ---- 1700.6 +.2 1700.4 JUN24 ---- ---- ---- ---- 1695.6 +.2 1695.4 AUG24 ---- ---- ---- ---- 1691.5 +.2 1691.3 DEC24 ---- ---- ---- ---- 1683.6 +.2 1683.4 JUN25 ---- ---- ---- ---- 1671.6 +.2 1671.4 DEC25 ---- ---- ---- ---- 1659.6 +.2 1659.4 JUN26 ---- ---- ---- ---- 1647.6 +.2 1647.4 DEC26 ---- ---- ---- ---- 1639.6 +.2 1639.4 JUN27 ---- ---- ---- ---- 1629.6 +.2 1629.4 DEC27 ---- ---- ---- ---- 1619.6 +.2 1619.4 JUN28 ---- ---- ---- ---- 1609.6 +.2 1609.4 AEP Aluminium European Premium Metal Bulletin (25mt-du NOV22 ---- ---- ---- ---- 204.28 -1.55 205.83 909 DEC22 ---- ---- ---- ---- 195.00 UNCH 195.00 832 JAN23 ---- ---- ---- ---- 195.00 UNCH 195.00 20 295 FEB23 ---- ---- ---- ---- 195.00 UNCH 195.00 20 275 MAR23 ---- ---- ---- ---- 195.00 UNCH 195.00 20 514 APR23 ---- ---- ---- ---- 195.00 UNCH 195.00 545 MAY23 ---- ---- ---- ---- 195.00 UNCH 195.00 546 JUN23 ---- ---- ---- ---- 195.00 UNCH 195.00 540 JLY23 ---- ---- ---- ---- 195.00 UNCH 195.00 211 AUG23 ---- ---- ---- ---- 195.00 UNCH 195.00 216 SEP23 ---- ---- ---- ---- 195.00 UNCH 195.00 215 OCT23 ---- ---- ---- ---- 195.00 UNCH 195.00 196 NOV23 ---- ---- ---- ---- 195.00 UNCH 195.00 188 DEC23 ---- ---- ---- ---- 195.00 UNCH 195.00 137 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 5619 ALA Alumina FOB Australia (Platts) Futures NOV22 ---- ---- ---- ---- 312.79 -.61 313.40 115 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 ---- ---- ---- ---- 2437.00 -23.75 9 2460.75 26 DEC22 ---- ---- ---- 2448.50A 2434.75 -25.50 31 2460.25 29 47 JAN23 2456.50 2456.50 2439.00 2424.50A 2437.25 -25.25 177 2462.50 1372 694 FEB23 2455.75 2487.00B 2433.00A 2453.00B 2445.75 -23.75 443 2469.50 861 313 MAR23 2462.50 2462.50 2462.50 2439.75A 2452.50 -21.25 126 2473.75 263 60 APR23 ---- ---- ---- 2444.50A 2456.75 -22.50 10 2479.25 9 5 MAY23 ---- ---- ---- 2449.50A 2461.25 -51.00 2512.25 4 JUN23 ---- ---- ---- 2483.50A 2468.25 -51.00 2519.25 JLY23 ---- ---- ---- ---- 2476.25 -51.00 2527.25 AUG23 ---- ---- ---- ---- 2483.25 -51.00 2534.25 SEP23 ---- ---- ---- ---- 2491.25 -51.00 2542.25 OCT23 ---- ---- ---- ---- 2498.25 -51.00 2549.25 NOV23 ---- ---- ---- ---- 2505.25 -51.00 2556.25 DEC23 ---- ---- ---- ---- 2507.50 -51.00 2558.50 JAN24 ---- ---- ---- ---- 2516.50 -51.00 2567.50 FEB24 ---- ---- ---- ---- 2525.50 -51.00 2576.50 MAR24 ---- ---- ---- ---- 2534.50 -51.00 2585.50 APR24 ---- ---- ---- ---- 2541.50 -51.00 2592.50 MAY24 ---- ---- ---- ---- 2546.50 -51.00 2597.50 JUN24 ---- ---- ---- ---- 2552.50 -51.00 2603.50 JLY24 ---- ---- ---- ---- 2560.50 -51.00 2611.50 AUG24 ---- ---- ---- ---- 2568.50 -51.00 2619.50 SEP24 ---- ---- ---- ---- 2576.50 -51.00 2627.50 OCT24 ---- ---- ---- ---- 2584.50 -51.00 2635.50 NOV24 ---- ---- ---- ---- 2592.50 -51.00 2643.50 DEC24 ---- ---- ---- ---- 2585.00 -51.00 2636.00 JAN25 ---- ---- ---- ---- 2592.00 -51.00 2643.00 FEB25 ---- ---- ---- ---- 2599.00 -51.00 2650.00 MAR25 ---- ---- ---- ---- 2606.00 -51.00 2657.00 APR25 ---- ---- ---- ---- 2615.00 -51.00 2666.00 MAY25 ---- ---- ---- ---- 2624.00 -51.00 2675.00 JUN25 ---- ---- ---- ---- 2632.00 -51.00 2683.00 JLY25 ---- ---- ---- ---- 2641.00 -51.00 2692.00 AUG25 ---- ---- ---- ---- 2649.00 -51.00 2700.00 SEP25 ---- ---- ---- ---- 2657.00 -51.00 2708.00 OCT25 ---- ---- ---- ---- 2665.00 -51.00 2716.00 NOV25 ---- ---- ---- ---- 2672.00 -51.00 2723.00 DEC25 ---- ---- ---- ---- 2680.00 -51.00 2731.00 JAN26 ---- ---- ---- ---- 2688.00 -51.00 2739.00 FEB26 ---- ---- ---- ---- 2696.00 -51.00 2747.00 MAR26 ---- ---- ---- ---- 2704.00 -51.00 2755.00 APR26 ---- ---- ---- ---- 2713.00 -51.00 2764.00 MAY26 ---- ---- ---- ---- 2721.00 -51.00 2772.00 JUN26 ---- ---- ---- ---- 2729.00 -51.00 2780.00 JLY26 ---- ---- ---- ---- 2737.00 -51.00 2788.00 AUG26 ---- ---- ---- ---- 2744.00 -51.00 2795.00 SEP26 ---- ---- ---- ---- 2752.00 -51.00 2803.00 OCT26 ---- ---- ---- ---- 2759.00 -51.00 2810.00 NOV26 ---- ---- ---- ---- 2767.00 -51.00 2818.00 DEC26 ---- ---- ---- ---- 2775.00 -51.00 2826.00 JAN27 ---- ---- ---- ---- 2785.00 -51.00 2836.00 FEB27 ---- ---- ---- ---- 2795.00 -51.00 2846.00 MAR27 ---- ---- ---- ---- 2805.00 -51.00 2856.00 APR27 ---- ---- ---- ---- 2816.00 -51.00 2867.00 MAY27 ---- ---- ---- ---- 2826.00 -51.00 2877.00 JUN27 ---- ---- ---- ---- 2836.00 -51.00 2887.00 JLY27 ---- ---- ---- ---- 2844.00 -51.00 2895.00 AUG27 ---- ---- ---- ---- 2858.00 -51.00 2909.00 SEP27 ---- ---- ---- ---- 2861.00 -51.00 2912.00 OCT27 ---- ---- ---- ---- 2868.00 -51.00 2919.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 796 2534 1149 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) NOV22 ---- ---- ---- ---- .19723 -.00015 .19738 2388 DEC22 .21000 .21000 .21000 .21000 .20861 +.00111 5 .20750 2510 JAN23 .21750 .21750 .21750 .21750 .21593 -.00157 5 .21750 20 3101 FEB23 ---- ---- ---- ---- .21783 +.00116 .21667 45 3090 MAR23 ---- ---- ---- ---- .21841 +.00091 .21750 20 2949 APR23 ---- ---- ---- ---- .21900 +.00150 .21750 10 2594 MAY23 ---- ---- ---- ---- .21900 +.00150 .21750 10 2216 JUN23 ---- ---- ---- ---- .21900 +.00150 .21750 10 2408 JLY23 ---- ---- ---- ---- .21900 +.00150 .21750 10 1535 AUG23 ---- ---- ---- ---- .21900 +.00150 .21750 10 1937 SEP23 ---- ---- ---- ---- .21900 +.00150 .21750 10 1609 OCT23 ---- ---- ---- ---- .22300 +.00550 .21750 10 902 NOV23 ---- ---- ---- ---- .22300 +.00550 .21750 10 943 DEC23 ---- ---- ---- ---- .22300 +.00550 .21750 10 836 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 10 175 29807 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu DEC22 ---- ---- ---- ---- 375.00 UNCH 375.00 1 1087 JAN23 ---- ---- ---- ---- 410.00 +10.00 400.00 51 1345 FEB23 ---- ---- ---- ---- 410.00 +5.00 405.00 809 MAR23 ---- ---- ---- ---- 410.00 +5.00 405.00 780 APR23 ---- ---- ---- ---- 415.00 +5.00 410.00 508 MAY23 ---- ---- ---- ---- 420.00 +5.00 415.00 528 JUN23 ---- ---- ---- ---- 420.00 +5.00 415.00 514 JLY23 ---- ---- ---- ---- 430.00 +5.00 425.00 5 445 AUG23 ---- ---- ---- ---- 430.00 +5.00 425.00 5 445 SEP23 ---- ---- ---- ---- 430.00 +5.00 425.00 5 445 OCT23 ---- ---- ---- ---- 430.00 +5.00 425.00 368 NOV23 ---- ---- ---- ---- 430.00 +5.00 425.00 368 DEC23 ---- ---- ---- ---- 430.00 +5.00 425.00 350 JAN24 ---- ---- ---- ---- 425.00 +5.00 420.00 50 FEB24 ---- ---- ---- ---- 425.00 +5.00 420.00 50 MAR24 ---- ---- ---- ---- 425.00 +5.00 420.00 50 APR24 ---- ---- ---- ---- 425.00 +5.00 420.00 50 MAY24 ---- ---- ---- ---- 425.00 +5.00 420.00 50 JUN24 ---- ---- ---- ---- 425.00 +5.00 420.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 8292 COB Cobalt Metal (Fastmarkets) Futures NOV22 ---- ---- ---- ---- 22.93 +.03 22.90 314 DEC22 ---- ---- ---- ---- 22.05 +.02 22.03 335 JAN23 ---- ---- ---- ---- 23.43 +.98 22.45 1 384 FEB23 ---- ---- ---- ---- 23.43 +.98 22.45 1 388 MAR23 ---- ---- ---- ---- 23.43 +.98 22.45 1 452 APR23 ---- ---- ---- ---- 22.88 +1.10 21.78 433 MAY23 ---- ---- ---- ---- 22.90 +1.07 21.83 434 JUN23 ---- ---- ---- ---- 22.50 +.67 21.83 457 JLY23 ---- ---- ---- ---- 22.90 +1.07 21.83 373 AUG23 ---- ---- ---- ---- 22.93 +1.10 21.83 346 SEP23 ---- ---- ---- ---- 23.50 +1.25 22.25 11 419 OCT23 ---- ---- ---- ---- 23.50 +1.25 22.25 11 456 NOV23 ---- ---- ---- ---- 23.50 +1.25 22.25 11 456 DEC23 ---- ---- ---- ---- 23.13 +1.27 21.86 359 JAN24 ---- ---- ---- ---- 23.13 +1.32 21.81 266 FEB24 ---- ---- ---- ---- 23.13 +1.32 21.81 283 MAR24 ---- ---- ---- ---- 23.13 +1.32 21.81 309 APR24 ---- ---- ---- ---- 23.13 +1.32 21.81 376 MAY24 ---- ---- ---- ---- 23.13 +1.32 21.81 371 JUN24 ---- ---- ---- ---- 23.15 +1.31 21.84 339 JLY24 ---- ---- ---- ---- 23.15 +1.31 21.84 209 AUG24 ---- ---- ---- ---- 23.15 +1.31 21.84 224 SEP24 ---- ---- ---- ---- 23.15 +1.31 21.84 264 OCT24 ---- ---- ---- ---- 23.15 +1.31 21.84 198 NOV24 ---- ---- ---- ---- 23.15 +1.31 21.84 198 DEC24 ---- ---- ---- ---- 23.20 +1.36 21.84 90 JAN25 ---- ---- ---- ---- 22.78 +.85 21.93 135 FEB25 ---- ---- ---- ---- 22.78 +.85 21.93 135 MAR25 ---- ---- ---- ---- 22.78 +.85 21.93 222 APR25 ---- ---- ---- ---- 22.78 +.85 21.93 142 MAY25 ---- ---- ---- ---- 22.78 +.85 21.93 142 JUN25 ---- ---- ---- ---- 22.83 +.90 21.93 55 JLY25 ---- ---- ---- ---- 22.83 +.90 21.93 105 AUG25 ---- ---- ---- ---- 22.83 +.90 21.93 105 SEP25 ---- ---- ---- ---- 22.83 +.90 21.93 105 OCT25 ---- ---- ---- ---- 22.88 +.95 21.93 30 NOV25 ---- ---- ---- ---- 22.88 +.95 21.93 30 DEC25 ---- ---- ---- ---- 22.88 +.95 21.93 30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 9969 EDP Aluminium European Premium Duty-Paid (Metal Bullet NOV22 ---- ---- ---- ---- 261.16 -2.70 263.86 2239 DEC22 ---- ---- ---- ---- 245.00 -10.00 255.00 2086 JAN23 ---- ---- ---- ---- 245.00 -5.00 250.00 10 1284 FEB23 ---- ---- ---- ---- 245.00 -5.00 250.00 10 1292 MAR23 ---- ---- ---- ---- 245.00 -5.00 250.00 10 1337 APR23 ---- ---- ---- ---- 250.00 UNCH 250.00 10 1324 MAY23 ---- ---- ---- ---- 250.00 UNCH 250.00 10 1324 JUN23 ---- ---- ---- ---- 250.00 UNCH 250.00 10 1324 JLY23 ---- ---- ---- ---- 250.00 UNCH 250.00 10 1149 AUG23 ---- ---- ---- ---- 250.00 UNCH 250.00 10 1159 SEP23 ---- ---- ---- ---- 250.00 UNCH 250.00 10 1151 OCT23 ---- ---- ---- ---- 251.19 UNCH 251.19 1056 NOV23 ---- ---- ---- ---- 251.19 UNCH 251.19 956 DEC23 ---- ---- ---- ---- 251.19 UNCH 251.19 956 TOTAL EST.VOL VOLUME OPEN INT TOTAL 90 18637 EHR North European Hot-Rolled Coil Steel (Argus) Futur NOV22 637.00 637.00 637.00 637.00 637.00 -8.00 2 645.00 11 636 DEC22 650.00 650.00 630.00 630.00 630.00 -20.00 21 650.00 180 569 JAN23 670.00 670.00 645.00 650.00B 650.00 -20.00 23 670.00 20 670 FEB23 670.00 670.00 660.00 665.00B 665.00 -20.00 18 685.00 59 1412 MAR23 690.00 690.00 680.00 680.00 680.00 -25.00 8 705.00 666 APR23 705.00 705.00 700.00 700.00 700.00 -25.00 6 725.00 50 265 MAY23 710.00 710.00 700.00 700.00 700.00 -25.00 6 725.00 50 216 JUN23 715.00 715.00 710.00 710.00 710.00 -15.00 6 725.00 50 445 JLY23 715.00 715.00 715.00 715.00 715.00 -30.00 1 745.00 25 386 AUG23 715.00 715.00 715.00 715.00 715.00 -30.00 1 745.00 25 95 SEP23 720.00 720.00 720.00 720.00 720.00 -25.00 1 745.00 25 390 OCT23 ---- ---- ---- ---- 725.00 -25.00 750.00 12 NOV23 ---- ---- ---- ---- 730.00 -25.00 755.00 12 DEC23 ---- ---- ---- ---- 735.00 -25.00 760.00 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 93 495 5786 GC Gold Futures NOV22 1770.8 1771.0 1769.9 1786.2B 1773.8 +.2 57 1773.6 358 1220 DEC22 1774.0 1791.8 1770.2 1782.4B 1776.8 -.1 277233 1776.9 191347 254273 JAN23 1779.6 1793.1 1778.5 1791.3B 1784.2 +.2 342 1784.0 202 221 FEB23 1788.3 1806.0 1784.5 1797.2A 1791.6 +.8 84034 1790.8 30961 201698 APR23 1802.2 1821.2 1800.0 1812.5B 1806.7 +1.0 3129 1805.7 2885 23190 JUN23 1816.4 1836.4 1815.7 1826.5A 1822.0 +1.0 1440 1821.0 1587 12927 AUG23 1837.7 1848.9 1833.7 1835.1A 1838.2 +.8 463 1837.4 194 2794 OCT23 ---- ---- ---- 1848.5A 1853.7 +.8 8 1852.9 61 697 DEC23 1876.2 1876.2 1866.0 1872.2A 1869.7 +1.5 68 1868.2 87 4873 FEB24 1887.1 1887.1 1887.1 1885.3A 1884.7 +1.5 2 1883.2 4 APR24 ---- ---- ---- 1895.6B 1896.2 +1.5 1894.7 1 JUN24 ---- ---- ---- 1913.2B 1906.9 +1.5 1905.4 180 AUG24 ---- ---- ---- 1917.6B 1915.4 +1.5 1913.9 DEC24 1955.0 1955.0 1955.0 1957.1B 1943.3 +1.5 1 1941.8 136 JUN25 ---- ---- ---- ---- 1964.5 +1.5 1963.0 1 DEC25 ---- ---- ---- ---- 1986.0 +1.5 1984.5 7 JUN26 ---- ---- ---- ---- 1996.0 +1.5 1994.5 DEC26 ---- ---- ---- ---- 2015.7 +1.5 2014.2 2 JUN27 ---- ---- ---- ---- 2025.7 +1.5 2024.2 DEC27 ---- ---- ---- ---- 2043.5 +1.5 2042.0 JUN28 ---- ---- ---- ---- 2053.5 +1.5 2052.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 366777 227682 502224 GC7 GOLD LONDON GCD MRKR DEC22 ---- ---- ---- ---- 1774.2 +1.2 1773.0 GCK Kilo Gold Futures 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 .3B -.2 .3B .0 UNCH 343 .0 FEB23 .0 .2 .0 .2 .0 UNCH 520 .0 APR23 .1 .1 .1 .1 .0 UNCH 6 .0 JUN23 .1 .1 .1 .1 .0 UNCH 2 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 871 GSP NOV 22 LONDON SPOT GOLD 17 ---- ---- ---- ---- 1773.39 -.21 1773.60 18 ---- ---- ---- ---- 1773.40 -.20 1773.60 21 ---- ---- ---- ---- 1773.40 -.20 1773.60 22 ---- ---- ---- ---- 1773.40 -.20 1773.60 23 ---- ---- ---- ---- 1773.39 -.22 1773.61 25 ---- ---- ---- ---- 1773.39 -.22 1773.61 29 ---- ---- ---- ---- 1773.39 -.22 1773.61 30 ---- ---- ---- ---- 1773.39 -.22 1773.61 GSP DEC 22 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1773.39 ---- ---- 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 3.8490 3.8505 3.8250 3.8120A 3.8395 -.0155 155 3.8550 661 1225 DEC22 3.8380 3.8890 3.7915 3.8195 3.8200 -.0135 79688 3.8335 93352 56433 JAN23 3.8335 3.8860 3.7995 3.8195A 3.8215 -.0135 824 3.8350 573 2656 FEB23 3.8330 3.8380B 3.8165 3.8030A 3.8205 -.0120 422 3.8325 189 1097 MAR23 3.8325 3.8820 3.7945 3.8190A 3.8195 -.0080 38194 3.8275 38106 76879 APR23 3.8330 3.8355 3.8320 3.7950A 3.8190 -.0075 15 3.8265 7 478 MAY23 3.8180 3.8735B 3.7925 3.8195B 3.8155 -.0065 6322 3.8220 6821 19167 JUN23 3.8185 3.8350B 3.8185 3.8160A 3.8150 -.0065 8 3.8215 21 427 JLY23 3.8310 3.8600B 3.7920 3.8180B 3.8105 -.0060 1799 3.8165 1814 8744 AUG23 ---- 3.8265B ---- 3.8565B 3.8110 -.0050 14 3.8160 11 372 SEP23 3.8160 3.8165 3.7970 3.8125B 3.8060 -.0035 646 3.8095 336 1896 OCT23 ---- 3.8190B ---- 3.8200B 3.8090 -.0030 3.8120 4 244 NOV23 ---- 3.8150B ---- 3.8180B 3.8075 -.0020 3.8095 11 173 DEC23 3.8005 3.8320 3.7850 3.7950B 3.7990 -.0015 148 3.8005 57 2305 JAN24 ---- 3.8120B ---- 3.8160B 3.8040 -.0010 3.8050 60 FEB24 ---- 3.8065B ---- 3.8075B 3.8025 -.0010 3.8035 41 MAR24 ---- 3.8045B ---- 3.8085B 3.7930 -.0005 8 3.7935 190 APR24 ---- 3.8010B ---- 3.8025B 3.7925 -.0005 3.7930 21 MAY24 ---- 3.7960B ---- 3.8235B 3.7915 -.0005 15 3.7920 51 23 JUN24 ---- ---- ---- 3.7960B 3.7940 -.0005 5 3.7945 4 JLY24 ---- 3.7905B ---- 3.8100B 3.7885 UNCH 10 3.7885 51 57 AUG24 ---- ---- ---- 3.7875B 3.7865 UNCH 3.7865 1 SEP24 ---- ---- ---- 3.8300B 3.7850 +.0005 10 3.7845 5 OCT24 ---- ---- ---- 3.8300B 3.7850 +.0005 3.7845 DEC24 3.8400 3.8400 3.8400 3.8400 3.7890 +.0005 10 3.7885 85 MAR25 ---- ---- ---- 3.8100B 3.8090 +.0005 3.8085 MAY25 ---- ---- ---- ---- 3.8235 +.0005 3.8230 JLY25 ---- ---- ---- ---- 3.8385 +.0005 3.8380 SEP25 ---- ---- ---- ---- 3.8535 +.0005 3.8530 DEC25 ---- ---- ---- ---- 3.8760 +.0005 3.8755 MAR26 ---- ---- ---- ---- 3.8925 +.0005 3.8920 MAY26 ---- ---- ---- ---- 3.9055 +.0005 3.9050 JLY26 ---- ---- ---- ---- 3.9060 +.0005 3.9055 SEP26 ---- ---- ---- ---- 3.9185 +.0005 3.9180 DEC26 ---- ---- ---- ---- 3.9310 +.0005 3.9305 1 MAR27 ---- ---- ---- ---- 3.9285 +.0005 3.9280 MAY27 ---- ---- ---- ---- 3.9260 +.0005 3.9255 JLY27 ---- ---- ---- ---- 3.9235 +.0005 3.9230 SEP27 ---- ---- ---- ---- 3.9210 +.0005 3.9205 DEC27 ---- ---- ---- ---- 3.9335 +.0005 3.9330 TOTAL EST.VOL VOLUME OPEN INT TOTAL 128293 142065 172584 HG0 Copper Spot TAS NOV22 .0000 .0000 .0000 .0000 .0000 UNCH 224 .0000 DEC22 ---- ---- ---- ---- .0000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 224 HGF Copper London TAM DEC22 ---- ---- ---- ---- .0000 UNCH .0000 MAR23 ---- ---- ---- ---- .0000 ---- ---- HGK Copper London Marker DEC22 ---- ---- ---- ---- 3.8200 -.0070 3.8270 HGS Copper Financial Futures NOV22 ---- ---- ---- ---- 3.7648 -.0079 3.7727 1113 DEC22 ---- ---- ---- ---- 3.8201 -.0135 3.8336 1026 JAN23 ---- ---- ---- ---- 3.8214 -.0134 3.8348 1013 FEB23 ---- ---- ---- ---- 3.8204 -.0116 3.8320 1752 MAR23 ---- ---- ---- ---- 3.8195 -.0079 3.8274 1336 APR23 ---- ---- ---- ---- 3.8186 -.0074 3.8260 1211 MAY23 ---- ---- ---- ---- 3.8155 -.0065 3.8220 1236 JUN23 ---- ---- ---- ---- 3.8146 -.0064 3.8210 985 JLY23 ---- ---- ---- ---- 3.8106 -.0059 3.8165 826 AUG23 ---- ---- ---- ---- 3.8106 -.0048 3.8154 527 SEP23 ---- ---- ---- ---- 3.8063 -.0035 3.8098 527 OCT23 ---- ---- ---- ---- 3.8089 -.0029 3.8118 527 NOV23 ---- ---- ---- ---- 3.8067 -.0019 3.8086 417 DEC23 ---- ---- ---- ---- 3.7995 -.0015 3.8010 791 JAN24 ---- ---- ---- ---- 3.8039 -.0010 3.8049 373 FEB24 ---- ---- ---- ---- 3.8016 -.0009 3.8025 MAR24 ---- ---- ---- ---- 3.7930 -.0005 3.7935 APR24 ---- ---- ---- ---- 3.7924 -.0005 3.7929 MAY24 ---- ---- ---- ---- 3.7917 -.0005 3.7922 JUN24 ---- ---- ---- ---- 3.7934 -.0005 3.7939 JLY24 ---- ---- ---- ---- 3.7883 UNCH 3.7883 AUG24 ---- ---- ---- ---- 3.7864 +.0001 3.7863 SEP24 ---- ---- ---- ---- 3.7850 +.0005 3.7845 DEC24 ---- ---- ---- ---- 3.7890 +.0005 3.7885 MAR25 ---- ---- ---- ---- 3.8090 +.0005 3.8085 MAY25 ---- ---- ---- ---- 3.8235 +.0005 3.8230 JLY25 ---- ---- ---- ---- 3.8385 +.0005 3.8380 SEP25 ---- ---- ---- ---- 3.8535 +.0005 3.8530 DEC25 ---- ---- ---- ---- 3.8760 +.0005 3.8755 MAR26 ---- ---- ---- ---- 3.8925 +.0005 3.8920 MAY26 ---- ---- ---- ---- 3.9055 +.0005 3.9050 JLY26 ---- ---- ---- ---- 3.9060 +.0005 3.9055 SEP26 ---- ---- ---- ---- 3.9185 +.0005 3.9180 DEC26 ---- ---- ---- ---- 3.9310 +.0005 3.9305 MAR27 ---- ---- ---- ---- 3.9285 +.0005 3.9280 MAY27 ---- ---- ---- ---- 3.9260 +.0005 3.9255 JLY27 ---- ---- ---- ---- 3.9235 +.0005 3.9230 SEP27 ---- ---- ---- ---- 3.9210 +.0005 3.9205 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13660 HGT COPPER TAS FUTURES DEC22 .0000 .0015B .0000 .0015B .0000 UNCH 1501 .0000 MAR23 .0000 .0005 -.0005 .0005 .0000 UNCH 1381 .0000 MAY23 .0000 .0000 .0000 .0000 .0000 UNCH 124 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 SEP23 ---- ---- ---- ---- .0000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3006 HRC NYMEX STEEL FUTURES NOV22 667.00 669.00 664.00 664.00 666.00 -7.00 70 673.00 55 3383 DEC22 670.00 683.00 665.00 666.00B 676.00 +9.00 258 667.00 431 3911 JAN23 690.00 699.00 690.00 692.00 699.00 +9.00 55 690.00 223 2770 FEB23 714.00 716.00 713.00 714.00 715.00 +7.00 16 708.00 78 2220 MAR23 720.00 723.00 717.00 723.00 723.00 +6.00 48 717.00 61 1691 APR23 ---- 732.00B ---- 732.00B 749.00 +19.00 730.00 4 1252 MAY23 ---- 737.00B ---- 737.00B 750.00 +19.00 731.00 5 1360 JUN23 740.00 741.00B 740.00 740.00 750.00 +10.00 5 740.00 2 1284 JLY23 ---- ---- ---- ---- 755.00 +10.00 745.00 2 1229 AUG23 ---- ---- ---- ---- 761.00 +10.00 751.00 1259 SEP23 ---- ---- ---- ---- 772.00 +10.00 762.00 35 1214 OCT23 ---- ---- ---- ---- 782.00 +10.00 772.00 751 NOV23 776.00 780.00B 776.00 776.00 782.00 +10.00 1 772.00 669 DEC23 ---- 780.00B ---- 780.00B 787.00 +10.00 777.00 653 JAN24 ---- ---- ---- ---- 812.00 +10.00 802.00 50 FEB24 ---- ---- ---- ---- 812.00 +10.00 802.00 75 MAR24 ---- ---- ---- ---- 812.00 +10.00 802.00 50 APR24 ---- ---- ---- ---- 812.00 +10.00 802.00 50 MAY24 ---- ---- ---- ---- 812.00 +10.00 802.00 75 JUN24 ---- ---- ---- ---- 837.00 +10.00 827.00 50 JLY24 ---- ---- ---- ---- 837.00 +10.00 827.00 AUG24 ---- ---- ---- ---- 837.00 +10.00 827.00 25 SEP24 ---- ---- ---- ---- 837.00 +10.00 827.00 OCT24 ---- ---- ---- ---- 837.00 +10.00 827.00 NOV24 ---- ---- ---- ---- 837.00 +10.00 827.00 25 DEC24 ---- ---- ---- ---- 837.00 +10.00 827.00 JAN25 ---- ---- ---- ---- 837.00 +10.00 827.00 FEB25 ---- ---- ---- ---- 837.00 +10.00 827.00 MAR25 ---- ---- ---- ---- 837.00 +10.00 827.00 APR25 ---- ---- ---- ---- 837.00 +10.00 827.00 MAY25 ---- ---- ---- ---- 837.00 +10.00 827.00 JUN25 ---- ---- ---- ---- 837.00 +10.00 827.00 JLY25 ---- ---- ---- ---- 837.00 +10.00 827.00 AUG25 ---- ---- ---- ---- 837.00 +10.00 827.00 SEP25 ---- ---- ---- ---- 837.00 +10.00 827.00 OCT25 ---- ---- ---- ---- 837.00 +10.00 827.00 NOV25 ---- ---- ---- ---- 837.00 +10.00 827.00 DEC25 ---- ---- ---- ---- 837.00 +10.00 827.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 453 896 24046 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 ---- ---- ---- ---- 83.93 UNCH 83.93 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 ---- ---- ---- ---- 67.75 +1.12 66.63 TOTAL EST.VOL VOLUME OPEN INT TOTAL 133 MGC Micro Gold Futures DEC22 1774.0 1790.7 1770.2 1782.5 1776.8 -.1 59324 1776.9 48016 23383 FEB23 1788.1 1805.0 1785.0 1797.1B 1791.6 +.8 2938 1790.8 1625 2449 APR23 1802.5 1820.0 1800.0 1812.3B 1806.7 +1.0 322 1805.7 131 1680 JUN23 1819.0 1833.8 1817.7 1826.9B 1822.0 +1.0 137 1821.0 88 413 AUG23 1837.0 1850.0 1837.0 1843.0A 1838.2 +.8 14 1837.4 12 58 OCT23 ---- ---- ---- 1849.1A 1853.7 +.8 1852.9 36 DEC23 1878.3 1878.4 1871.6 1876.6B 1869.7 +1.5 20 1868.2 1 45 FEB24 ---- ---- ---- 1885.0B 1884.7 +1.5 1883.2 1 APR24 ---- ---- ---- 1902.3B 1896.2 +1.5 1894.7 2 JUN24 ---- ---- ---- ---- 1906.9 +1.5 1905.4 4 AUG24 ---- ---- ---- ---- 1915.4 +1.5 1913.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 62755 49873 28071 MGT Micro Gold TAS DEC22 ---- ---- ---- ---- .0 UNCH .0 FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 ---- ---- MHG Micro Copper Futures DEC22 3.8335 3.8880 3.7920 3.8195B 3.8200 -.0135 4832 3.8335 5478 2020 JAN23 3.8075 3.8580B 3.7905 3.7930B 3.8215 -.0135 23 3.8350 15 31 FEB23 ---- ---- ---- ---- 3.8205 -.0120 3.8325 MAR23 3.8300 3.8795B 3.7955A 3.8235B 3.8195 -.0080 261 3.8275 527 325 APR23 ---- ---- ---- 3.8475B 3.8190 -.0075 3.8265 3 MAY23 ---- ---- ---- 3.8705B 3.8155 -.0065 3.8220 5 JUN23 ---- ---- ---- ---- 3.8150 -.0065 3.8215 1 JLY23 ---- ---- ---- ---- 3.8105 -.0060 3.8165 AUG23 ---- ---- ---- ---- 3.8110 -.0050 3.8160 SEP23 ---- ---- ---- ---- 3.8060 -.0035 3.8095 OCT23 ---- ---- ---- ---- 3.8090 -.0030 3.8120 NOV23 ---- ---- ---- ---- 3.8075 -.0020 3.8095 DEC23 ---- ---- ---- ---- 3.7990 -.0015 3.8005 1 JAN24 ---- ---- ---- ---- 3.8040 -.0010 3.8050 FEB24 ---- ---- ---- ---- 3.8025 -.0010 3.8035 MAR24 ---- ---- ---- ---- 3.7930 -.0005 3.7935 APR24 ---- ---- ---- ---- 3.7925 -.0005 3.7930 MAY24 ---- ---- ---- ---- 3.7915 -.0005 3.7920 JUN24 ---- ---- ---- ---- 3.7940 -.0005 3.7945 JLY24 ---- ---- ---- ---- 3.7885 UNCH 3.7885 AUG24 ---- ---- ---- ---- 3.7865 UNCH 3.7865 SEP24 ---- ---- ---- ---- 3.7850 +.0005 3.7845 OCT24 ---- ---- ---- ---- 3.7850 +.0005 3.7845 DEC24 ---- ---- ---- ---- 3.7890 +.0005 3.7885 MAR25 ---- ---- ---- ---- 3.8090 +.0005 3.8085 MAY25 ---- ---- ---- ---- 3.8235 +.0005 3.8230 JLY25 ---- ---- ---- ---- 3.8385 +.0005 3.8380 SEP25 ---- ---- ---- ---- 3.8535 +.0005 3.8530 DEC25 ---- ---- ---- ---- 3.8760 +.0005 3.8755 MAR26 ---- ---- ---- ---- 3.8925 +.0005 3.8920 MAY26 ---- ---- ---- ---- 3.9055 +.0005 3.9050 JLY26 ---- ---- ---- ---- 3.9060 +.0005 3.9055 SEP26 ---- ---- ---- ---- 3.9185 +.0005 3.9180 DEC26 ---- ---- ---- ---- 3.9310 +.0005 3.9305 MAR27 ---- ---- ---- ---- 3.9285 +.0005 3.9280 MAY27 ---- ---- ---- ---- 3.9260 +.0005 3.9255 JLY27 ---- ---- ---- ---- 3.9235 +.0005 3.9230 SEP27 ---- ---- ---- ---- 3.9210 +.0005 3.9205 DEC27 ---- ---- ---- ---- 3.9335 +.0005 3.9330 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5116 6020 2386 MJP Aluminum Japan Premium (Platts) Futures NOV22 ---- ---- ---- ---- 80.10 -1.20 81.30 407 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 3.8360 3.8860B 3.7920A 3.8240B 3.8200 -.0140 250 3.8340 214 436 JAN23 3.8320 3.8320 3.8020 3.8260B 3.8220 -.0140 4 3.8360 6 14 FEB23 ---- ---- ---- 3.8500B 3.8200 -.0120 3.8320 1 MAR23 3.8300 3.8780B 3.7960A 3.8240B 3.8200 -.0080 131 3.8280 20 42 APR23 ---- ---- ---- ---- 3.8200 -.0060 3.8260 MAY23 ---- ---- ---- ---- 3.8160 -.0060 3.8220 JUN23 ---- ---- ---- ---- 3.8160 -.0060 3.8220 JLY23 ---- ---- ---- ---- 3.8100 -.0060 3.8160 AUG23 ---- ---- ---- ---- 3.8120 -.0040 3.8160 SEP23 ---- ---- ---- ---- 3.8060 -.0040 3.8100 OCT23 ---- ---- ---- ---- 3.8100 -.0020 3.8120 NOV23 ---- ---- ---- ---- 3.8080 -.0020 3.8100 DEC23 ---- ---- ---- ---- 3.8000 UNCH 3.8000 JAN24 ---- ---- ---- ---- 3.8040 -.0020 3.8060 FEB24 ---- ---- ---- ---- 3.8020 -.0020 3.8040 MAR24 ---- ---- ---- ---- 3.7940 UNCH 3.7940 APR24 ---- ---- ---- ---- 3.7920 -.0020 3.7940 MAY24 ---- ---- ---- ---- 3.7920 UNCH 3.7920 JUN24 ---- ---- ---- ---- 3.7940 UNCH 3.7940 JLY24 ---- ---- ---- ---- 3.7880 UNCH 3.7880 AUG24 ---- ---- ---- ---- 3.7860 UNCH 3.7860 SEP24 ---- ---- ---- ---- 3.7860 +.0020 3.7840 OCT24 ---- ---- ---- ---- 3.7860 +.0020 3.7840 DEC24 ---- ---- ---- ---- 3.7900 +.0020 3.7880 MAR25 ---- ---- ---- ---- 3.8100 +.0020 3.8080 MAY25 ---- ---- ---- ---- 3.8240 UNCH 3.8240 JLY25 ---- ---- ---- ---- 3.8380 UNCH 3.8380 SEP25 ---- ---- ---- ---- 3.8540 UNCH 3.8540 DEC25 ---- ---- ---- ---- 3.8760 UNCH 3.8760 MAR26 ---- ---- ---- ---- 3.8920 UNCH 3.8920 MAY26 ---- ---- ---- ---- 3.9060 UNCH 3.9060 JLY26 ---- ---- ---- ---- 3.9060 UNCH 3.9060 SEP26 ---- ---- ---- ---- 3.9180 UNCH 3.9180 DEC26 ---- ---- ---- ---- 3.9320 +.0020 3.9300 MAR27 ---- ---- ---- ---- 3.9280 UNCH 3.9280 MAY27 ---- ---- ---- ---- 3.9260 UNCH 3.9260 JLY27 ---- ---- ---- ---- 3.9240 UNCH 3.9240 SEP27 ---- ---- ---- ---- 3.9220 +.0020 3.9200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 385 240 493 QI E-Mini Silver Futures DEC22 22.0875 22.3750B 21.4625A 21.6375A 21.5180 -.5950 345 22.1130 138 286 JAN23 22.1125 22.4125 21.7375 21.7250A 21.5930 -.5850 12 22.1780 8 18 MAR23 22.3375 22.5125B 21.6500A 21.8750B 21.6940 -.5730 93 22.2670 19 114 MAY23 ---- ---- ---- 21.8125A 21.8480 -.5730 22.4210 7 JLY23 22.2000 22.2000 22.1000 21.9750A 22.0280 -.5590 2 22.5870 9 SEP23 ---- ---- ---- 22.1625A 22.1720 -.5520 22.7240 3 DEC23 ---- ---- ---- 23.0125B 22.4100 -.5520 22.9620 1 JAN24 ---- ---- ---- ---- 22.4450 -.5520 22.9970 MAR24 ---- ---- ---- ---- 22.6410 -.5520 23.1930 MAY24 ---- ---- ---- ---- 22.7910 -.5520 23.3430 JLY24 ---- ---- ---- ---- 22.8310 -.5520 23.3830 SEP24 ---- ---- ---- ---- 22.9760 -.5520 23.5280 TOTAL EST.VOL VOLUME OPEN INT TOTAL 452 165 438 QO E-Mini Gold Futures DEC22 1773.75 1789.75B 1770.25 1782.25 1776.80 -.10 3324 1776.90 2593 1156 FEB23 1785.00 1804.00 1784.75 1798.50B 1791.60 +.80 185 1790.80 63 477 APR23 1808.25 1812.75 1801.50 1811.50A 1806.70 +1.00 17 1805.70 7 72 JUN23 ---- ---- ---- 1815.50A 1822.00 +1.00 4 1821.00 1 30 AUG23 ---- ---- ---- 1833.50A 1838.20 +.80 1837.40 20 OCT23 ---- ---- ---- 1849.00A 1853.70 +.80 1852.90 5 DEC23 ---- ---- ---- 1865.50A 1869.70 +1.50 5 1868.20 22 FEB24 ---- ---- ---- ---- 1884.70 +1.50 1883.20 APR24 ---- ---- ---- ---- 1896.20 +1.50 1894.70 JUN24 ---- ---- ---- ---- 1906.90 +1.50 1905.40 AUG24 ---- ---- ---- ---- 1915.40 +1.50 1913.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3535 2664 1782 SGC Shanghai Gold (CNH) Futures NOV22 ---- ---- ---- ---- 403.80 +.65 403.15 DEC22 405.15 405.30B 404.65A 404.70 404.70 +.65 13 404.05 5 161 JAN23 ---- ---- ---- ---- 405.60 +.65 404.95 FEB23 ---- ---- ---- ---- 404.70 +.65 404.05 APR23 ---- ---- ---- ---- 407.10 +.65 406.45 JUN23 ---- ---- ---- ---- 407.10 +.65 406.45 342 AUG23 ---- ---- ---- ---- 407.75 +.65 407.10 OCT23 ---- ---- ---- ---- 408.40 +.65 407.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 5 503 SGU Shanghai Gold (USD) Futures NOV22 ---- ---- ---- ---- 1787.00 +5.10 1781.90 DEC22 1791.90 1795.40B 1791.30 1791.30 1791.30 +5.10 16 1786.20 5 211 JAN23 ---- ---- ---- ---- 1795.60 +5.10 1790.50 FEB23 ---- ---- ---- ---- 1790.40 +5.10 1785.30 APR23 ---- ---- ---- ---- 1791.70 +5.10 1786.60 JUN23 ---- ---- ---- ---- 1801.10 +5.10 1796.00 342 AUG23 ---- ---- ---- ---- 1801.70 +5.10 1796.60 OCT23 ---- ---- ---- ---- 1802.30 +5.10 1797.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 5 553 SI Silver Futures NOV22 22.030 22.055 21.450 21.610A 21.499 -.593 32 22.092 13 158 DEC22 22.065 22.380 21.450 21.630 21.518 -.595 92926 22.113 63151 69055 JAN23 22.090 22.405 21.600A 21.740B 21.593 -.585 802 22.178 107 1372 MAR23 22.170 22.525B 21.630 21.810 21.694 -.573 19273 22.267 11283 66023 MAY23 22.305 22.600B 21.840 21.960A 21.848 -.573 723 22.421 270 4802 JLY23 22.435 22.775B 22.000 21.990A 22.028 -.559 284 22.587 49 1572 SEP23 ---- ---- ---- 22.150A 22.172 -.552 82 22.724 25 802 DEC23 22.900 22.900 22.450A 22.565B 22.410 -.552 30 22.962 22 311 JAN24 ---- ---- ---- ---- 22.445 -.552 22.997 MAR24 ---- ---- ---- 22.720A 22.641 -.552 23.193 MAY24 ---- ---- ---- ---- 22.791 -.552 23.343 JLY24 ---- ---- ---- ---- 22.831 -.552 23.383 4 SEP24 ---- ---- ---- ---- 22.976 -.552 23.528 DEC24 ---- ---- ---- 23.980B 23.263 -.552 5 23.815 4 JLY25 ---- ---- ---- ---- 23.426 -.552 23.978 DEC25 ---- ---- ---- ---- 23.538 -.552 24.090 JLY26 ---- ---- ---- ---- 24.329 -.552 24.881 5 DEC26 ---- ---- ---- ---- 24.431 -.552 24.983 JLY27 ---- ---- ---- ---- 24.539 -.552 25.091 TOTAL EST.VOL VOLUME OPEN INT TOTAL 114157 74920 144108 SIL Micro Silver Futures NOV22 ---- ---- ---- 21.515A 21.499 -.593 22.092 150 DEC22 22.105 22.385 21.450 21.630 21.518 -.595 11682 22.113 6924 5652 JAN23 22.090 22.385 21.550 21.740B 21.593 -.585 702 22.178 345 1125 MAR23 22.215 22.520B 21.650 21.825B 21.694 -.573 641 22.267 302 731 MAY23 22.465 22.525 21.865 21.965A 21.848 -.573 41 22.421 32 65 JLY23 21.965 22.235 21.965 22.190B 22.028 -.559 7 22.587 8 19 SEP23 22.635 22.730 22.325 22.170A 22.172 -.552 5 22.724 1 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13078 7612 7745 SIT SILVER TAS FUTURES DEC22 .000 .010 -.001 .010 .000 UNCH 676 .000 MAR23 .000 .000 -.003 -.003 .000 UNCH 493 .000 MAY23 .001 .001 .001 .001 .000 UNCH 2 .000 JLY23 .001 .001 .000 .000 .000 UNCH 2 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1173 SSP NOV 22 LONDON SPOT SILVER 17 ---- ---- ---- ---- 21.471 -.544 22.015 18 ---- ---- ---- ---- 21.470 -.545 22.015 21 ---- ---- ---- ---- 21.470 -.545 22.015 22 ---- ---- ---- ---- 21.470 -.545 22.015 23 ---- ---- ---- ---- 21.471 -.543 22.014 25 ---- ---- ---- ---- 21.471 -.543 22.014 29 ---- ---- ---- ---- 21.471 -.543 22.014 30 ---- ---- ---- ---- 21.471 -.543 22.014 SSP DEC 22 LONDON SPOT SILVER 01 ---- ---- ---- ---- 21.471 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures NOV22 ---- 92.84B ---- 92.84B 92.29 +.20 92.09 610 DEC22 ---- 96.35B 94.11A 96.35B 95.74 +1.36 94.38 20 1070 JAN23 ---- ---- ---- ---- 93.68 +1.28 92.40 310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 1990 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.60 -.15 50.75 600 MAR23 ---- ---- ---- ---- 50.90 -.10 51.00 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1776.8 -.1 1776.9 FEB23 ---- ---- ---- ---- 1791.6 +.8 1790.8 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.8200 -.0135 3.8335 MAR23 ---- ---- ---- ---- 3.8195 -.0080 3.8275 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 21.518 -.595 22.113 MAR23 ---- ---- ---- ---- 21.694 -.573 22.267 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 ---- ---- ---- ---- 820.75 -23.75 844.50 1650 ---- ---- ---- ---- 795.75 -23.75 819.50 1675 ---- ---- ---- ---- 770.75 -23.75 794.50 1700 ---- ---- ---- ---- 745.75 -23.75 769.50 1725 ---- ---- ---- ---- 720.75 -23.75 744.50 1750 ---- ---- ---- ---- 695.75 -23.75 719.50 1775 ---- ---- ---- ---- 670.75 -23.75 694.50 1800 ---- ---- ---- ---- 645.75 -23.75 669.50 1825 ---- ---- ---- ---- 620.75 -23.75 644.50 1850 ---- ---- ---- ---- 595.75 -23.75 619.50 1875 ---- ---- ---- ---- 570.75 -23.75 594.50 1900 ---- ---- ---- ---- 545.75 -23.75 569.50 1925 ---- ---- ---- ---- 520.75 -23.75 544.50 1950 ---- ---- ---- ---- 495.75 -23.75 519.50 1975 ---- ---- ---- ---- 470.75 -23.75 494.50 2000 ---- ---- ---- ---- 445.75 -23.75 469.50 2025 ---- ---- ---- ---- 420.75 -23.75 444.50 2050 ---- ---- ---- ---- 395.75 -23.75 419.50 2075 ---- ---- ---- ---- 371.00 -23.50 394.50 2100 ---- ---- ---- ---- 346.00 -23.75 369.75 2125 ---- ---- ---- ---- 321.25 -23.75 345.00 2150 ---- ---- ---- ---- 296.50 -23.75 320.25 2175 ---- ---- ---- ---- 272.00 -23.50 295.50 2200 ---- ---- ---- ---- 247.50 -23.75 271.25 2225 ---- ---- ---- ---- 223.25 -23.75 247.00 2 2250 ---- ---- ---- ---- 199.50 -23.50 223.00 2275 ---- ---- ---- ---- 176.25 -23.25 199.50 2300 ---- ---- ---- ---- 153.50 -23.25 176.75 1 2325 ---- ---- 126.50A 126.50A 131.75 -23.00 154.75 2350 ---- ---- 106.50A 106.50A 111.25 -22.50 133.75 1 2375 ---- ---- 88.50A 88.50A 92.50 -21.50 114.00 2400 ---- ---- 71.50A 71.50A 75.50 -20.50 96.00 2425 ---- ---- 57.50A 57.50A 60.50 -19.25 79.75 10 2450 ---- ---- 45.50A 45.50A 48.00 -17.50 65.50 76 2475 ---- ---- 36.00A 36.00A 37.50 -15.75 53.25 3 2500 ---- ---- 27.50A 27.50A 29.00 -14.00 43.00 149 2525 34.00 37.50B 20.00A 20.00A 22.25 -12.00 2 34.25 2550 ---- 29.25B 17.00A 17.00A 17.25 -10.25 27.50 80 2575 ---- 22.75B 12.50A 12.50A 13.25 -8.50 21.75 2600 ---- 17.50B 10.00A 10.00A 10.25 -7.00 17.25 2625 ---- ---- 8.00A 8.00A 7.75 -6.00 13.75 2650 ---- ---- 6.50A 6.50A 6.00 -5.00 11.00 2675 ---- ---- 5.25A 5.25A 4.75 -4.00 8.75 2700 ---- ---- 4.25A 4.25A 3.75 -3.25 7.00 10 2725 ---- ---- 3.50A 3.50A 3.00 -2.50 5.50 2750 ---- ---- 3.00A 3.00A 2.50 -2.00 4.50 50 2775 ---- ---- 2.50A 2.50A 2.00 -1.50 3.50 100 2800 ---- ---- 2.25A 2.25A 1.50 -1.50 3.00 50 2825 ---- ---- 2.00A 2.00A 1.25 -1.00 2.25 2850 ---- ---- ---- ---- 1.00 -1.00 2.00 2875 ---- ---- ---- ---- .75 -.75 1.50 2900 ---- ---- ---- ---- .75 -.50 1.25 2925 ---- ---- ---- ---- .50 -.50 1.00 2950 ---- ---- ---- ---- .50 -.25 .75 2975 ---- ---- ---- ---- .50 -.25 .75 3000 ---- ---- ---- ---- .25 -.25 .50 3025 ---- ---- ---- ---- .25 -.25 .50 3050 ---- ---- ---- ---- .25 -.25 .50 3075 ---- ---- ---- ---- .25 UNCH .25 3100 ---- ---- ---- ---- .25 UNCH .25 3125 ---- ---- ---- ---- .25 UNCH .25 3150 ---- ---- ---- ---- .25 UNCH .25 3175 ---- ---- ---- ---- .25 UNCH .25 3200 ---- ---- ---- ---- .25 UNCH .25 3225 ---- ---- ---- ---- .25 UNCH .25 3250 ---- ---- ---- ---- .25 UNCH .25 3275 ---- ---- ---- ---- .25 UNCH .25 3300 ---- ---- ---- ---- .25 UNCH .25 3325 ---- ---- ---- ---- .25 UNCH .25 3350 ---- ---- ---- ---- .25 UNCH .25 3375 ---- ---- ---- ---- .25 UNCH .25 3400 ---- ---- ---- ---- .25 UNCH .25 3425 ---- ---- ---- ---- .25 UNCH .25 3450 ---- ---- ---- ---- .25 UNCH .25 3475 ---- ---- ---- ---- .25 UNCH .25 AX JAN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 802.50 -21.25 823.75 1675 ---- ---- ---- ---- 777.50 -21.25 798.75 1700 ---- ---- ---- ---- 752.50 -21.25 773.75 1725 ---- ---- ---- ---- 727.50 -21.25 748.75 1750 ---- ---- ---- ---- 702.75 -21.00 723.75 1775 ---- ---- ---- ---- 677.75 -21.00 698.75 1800 ---- ---- ---- ---- 653.00 -20.75 673.75 1825 ---- ---- ---- ---- 628.25 -20.75 649.00 1850 ---- ---- ---- ---- 603.50 -20.75 624.25 1875 ---- ---- ---- ---- 579.00 -20.75 599.75 1900 ---- ---- ---- ---- 554.50 -20.75 575.25 1925 ---- ---- ---- ---- 530.00 -20.75 550.75 1950 ---- ---- ---- ---- 506.00 -20.50 526.50 1975 ---- ---- ---- ---- 481.75 -20.75 502.50 2000 ---- ---- ---- ---- 458.00 -20.50 478.50 2025 ---- ---- ---- ---- 434.25 -20.50 454.75 2050 ---- ---- ---- ---- 410.75 -20.50 431.25 2075 ---- ---- ---- ---- 387.75 -20.25 408.00 2100 ---- ---- ---- ---- 364.75 -20.25 385.00 2125 ---- ---- ---- ---- 342.50 -20.00 362.50 2150 ---- ---- ---- ---- 320.50 -19.75 340.25 2175 ---- ---- ---- ---- 299.00 -19.75 318.75 2200 ---- ---- ---- ---- 278.00 -19.50 297.50 2225 ---- ---- ---- ---- 257.50 -19.25 276.75 2250 ---- ---- ---- ---- 238.00 -19.00 257.00 2 2275 ---- ---- ---- ---- 219.00 -18.75 237.75 2300 ---- ---- ---- ---- 201.00 -18.25 219.25 2325 ---- ---- 181.50A 181.50A 183.75 -17.75 201.50 2350 ---- ---- 165.50A 165.50A 167.50 -17.25 184.75 2 2375 ---- ---- 150.50A 150.50A 152.25 -16.50 168.75 2400 ---- ---- 136.50A 136.50A 138.00 -15.75 153.75 2425 ---- 140.25B 120.00A 120.00A 124.75 -14.75 139.50 2450 ---- 127.00B 108.25A 108.25A 112.50 -14.00 126.50 2475 ---- 115.00B 97.25A 97.25A 101.25 -13.00 114.25 2500 ---- 107.50B 87.25A 87.25A 91.00 -12.25 103.25 2525 ---- 97.00B 78.25A 93.50B 81.75 -11.25 93.00 2550 ---- 86.75B 70.25A 84.50B 73.25 -10.50 83.75 2575 ---- 77.75B 63.00A 63.00A 65.50 -10.00 75.50 2600 ---- 69.50B 56.25A 56.25A 58.75 -9.25 68.00 2625 ---- 62.00B 50.50A 50.50A 52.50 -8.50 61.00 2650 ---- 55.50B 45.25A 45.25A 47.00 -8.00 55.00 2675 ---- ---- 40.50A 40.50A 42.00 -7.50 49.50 2700 ---- ---- 36.25A 36.25A 37.75 -6.75 44.50 2725 ---- ---- 32.50A 32.50A 33.75 -6.50 40.25 2750 ---- ---- 29.25A 29.25A 30.50 -5.75 36.25 2775 ---- ---- 26.25A 26.25A 27.25 -5.50 32.75 2800 ---- ---- 23.75A 23.75A 24.75 -4.75 29.50 2825 ---- ---- 21.50A 21.50A 22.25 -4.25 26.50 2850 ---- ---- 19.50A 19.50A 20.00 -4.00 24.00 2875 ---- ---- 17.50A 17.50A 18.00 -3.75 21.75 2900 ---- ---- 16.00A 16.00A 16.50 -3.00 19.50 2925 ---- ---- 14.50A 14.50A 14.75 -3.00 17.75 2950 ---- ---- 13.25A 13.25A 13.50 -2.50 16.00 2975 ---- ---- 12.00A 12.00A 12.25 -2.25 14.50 3000 ---- ---- 11.00A 11.00A 11.25 -2.00 13.25 3025 ---- ---- 10.25A 10.25A 10.25 -1.75 12.00 3050 ---- ---- 9.25A 9.25A 9.25 -1.50 10.75 3075 ---- ---- 8.50A 8.50A 8.50 -1.25 9.75 3100 ---- ---- 8.00A 8.00A 7.75 -1.25 9.00 3125 ---- ---- 7.50A 7.50A 7.00 -1.25 8.25 3150 ---- ---- 7.00A 7.00A 6.50 -1.00 7.50 3175 ---- ---- 6.25A 6.25A 6.00 -.75 6.75 3200 ---- ---- ---- ---- 5.50 -.75 6.25 3225 ---- ---- ---- ---- 5.00 -.75 5.75 3250 ---- ---- ---- ---- 4.75 -.50 5.25 3275 ---- ---- ---- ---- 4.25 -.50 4.75 3300 ---- ---- ---- ---- 4.00 -.50 4.50 3325 ---- ---- ---- ---- 3.75 -.25 4.00 3350 ---- ---- ---- ---- 3.50 -.25 3.75 3375 ---- ---- ---- ---- 3.25 -.25 3.50 3400 ---- ---- ---- ---- 3.00 -.25 3.25 3425 ---- ---- ---- ---- 2.75 -.25 3.00 3450 ---- ---- ---- ---- 2.50 -.25 2.75 3475 ---- ---- ---- ---- 2.50 UNCH 2.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 536 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 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .25 UNCH .25 1925 ---- ---- ---- ---- .25 UNCH .25 1950 ---- ---- ---- ---- .25 UNCH .25 1975 ---- ---- ---- ---- .25 UNCH .25 2000 ---- ---- ---- ---- .25 UNCH .25 2025 ---- ---- ---- ---- .25 UNCH .25 2050 ---- ---- ---- ---- .25 UNCH .25 2075 ---- ---- ---- ---- .25 UNCH .25 2100 ---- ---- ---- ---- .50 UNCH .50 2125 ---- ---- ---- ---- .50 UNCH .50 2150 ---- ---- ---- ---- 1.00 UNCH 1.00 2175 ---- ---- ---- ---- 1.25 UNCH 1.25 2200 ---- ---- ---- ---- 1.75 UNCH 1.75 2225 ---- ---- ---- ---- 2.75 +.25 2.50 2250 ---- ---- ---- ---- 3.75 UNCH 3.75 2275 ---- 6.25B 4.50A 4.50A 5.50 +.25 5.25 2300 ---- 8.25B 6.00A 6.00A 7.75 +.50 7.25 2 2325 ---- 12.00B 7.75A 7.75A 11.00 +.75 10.25 3 2350 ---- 17.00B 10.75A 10.75A 15.50 +1.25 14.25 2375 ---- 26.75B 14.75A 14.75A 21.75 +2.25 19.50 2 2400 ---- 33.25B 20.00A 20.00A 29.75 +3.25 26.50 3 3 2425 ---- ---- ---- ---- 39.75 +4.50 35.25 2450 ---- ---- ---- ---- 52.25 +6.25 46.00 2475 ---- ---- ---- ---- 66.75 +8.00 58.75 2 2500 ---- ---- ---- ---- 83.25 +9.75 73.50 2525 ---- ---- ---- ---- 101.50 +11.75 89.75 2550 ---- ---- ---- ---- 121.25 +13.50 107.75 2575 ---- ---- ---- ---- 142.25 +15.00 127.25 2600 ---- ---- ---- ---- 164.25 +16.50 147.75 2625 ---- ---- ---- ---- 187.00 +18.00 169.00 2650 ---- ---- ---- ---- 210.25 +19.00 191.25 2675 ---- ---- ---- ---- 234.00 +20.00 214.00 2700 ---- ---- ---- ---- 257.75 +20.50 237.25 2725 ---- ---- ---- ---- 282.00 +21.25 260.75 2750 ---- ---- ---- ---- 306.50 +21.75 284.75 2775 ---- ---- ---- ---- 331.00 +22.00 309.00 2800 ---- ---- ---- ---- 355.50 +22.25 333.25 2825 ---- ---- ---- ---- 380.25 +22.50 357.75 2850 ---- ---- ---- ---- 405.00 +22.75 382.25 2875 ---- ---- ---- ---- 430.00 +23.25 406.75 2900 ---- ---- ---- ---- 454.75 +23.25 431.50 2925 ---- ---- ---- ---- 479.75 +23.50 456.25 2950 ---- ---- ---- ---- 504.50 +23.25 481.25 2975 ---- ---- ---- ---- 529.50 +23.50 506.00 3000 ---- ---- ---- ---- 554.50 +23.75 530.75 3025 ---- ---- ---- ---- 579.25 +23.50 555.75 3050 ---- ---- ---- ---- 604.25 +23.50 580.75 3075 ---- ---- ---- ---- 629.25 +23.50 605.75 3100 ---- ---- ---- ---- 654.25 +23.75 630.50 3125 ---- ---- ---- ---- 679.25 +23.75 655.50 3150 ---- ---- ---- ---- 704.25 +23.75 680.50 3175 ---- ---- ---- ---- 729.25 +23.75 705.50 3200 ---- ---- ---- ---- 754.25 +23.75 730.50 3225 ---- ---- ---- ---- 779.25 +23.75 755.50 3250 ---- ---- ---- ---- 804.25 +23.75 780.50 3275 ---- ---- ---- ---- 829.25 +23.75 805.50 3300 ---- ---- ---- ---- 854.25 +23.75 830.50 3325 ---- ---- ---- ---- 879.25 +23.75 855.50 3350 ---- ---- ---- ---- 904.25 +23.75 880.50 3375 ---- ---- ---- ---- 929.25 +23.75 905.50 3400 ---- ---- ---- ---- 954.25 +23.75 930.50 3425 ---- ---- ---- ---- 979.25 +23.75 955.50 3450 ---- ---- ---- ---- 1004.25 +23.75 980.50 3475 ---- ---- ---- ---- 1029.25 +23.75 1005.50 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 +.25 .25 1675 ---- ---- ---- ---- .75 +.50 .25 1700 ---- ---- ---- ---- .75 +.25 .50 1725 ---- ---- ---- ---- 1.00 +.50 .50 1750 ---- ---- ---- ---- 1.25 +.50 .75 1775 ---- ---- ---- ---- 1.50 +.75 .75 1800 ---- ---- ---- ---- 1.75 +.75 1.00 1825 ---- ---- ---- ---- 2.00 +.50 1.50 1850 ---- ---- ---- ---- 2.25 +.50 1.75 1875 ---- ---- ---- ---- 2.75 +.50 2.25 1900 ---- ---- ---- ---- 3.25 +.50 2.75 1925 ---- ---- ---- ---- 4.00 +.50 3.50 1950 ---- ---- ---- ---- 4.75 +.50 4.25 1975 ---- 5.25B ---- ---- 5.50 +.50 5.00 2000 ---- 6.50B ---- ---- 6.75 +.50 6.25 2025 ---- 8.00B ---- ---- 8.00 +.50 7.50 2050 ---- 9.75B ---- 9.75B 9.50 +.75 8.75 2075 ---- 11.75B 10.25A 10.25A 11.25 +.75 10.50 2100 ---- 14.00B 12.00A 12.00A 13.50 +1.00 12.50 2125 ---- 16.50B 14.25A 14.25A 16.00 +1.00 15.00 2150 ---- 19.75B 17.00A 17.00A 19.00 +1.25 17.75 2175 ---- 23.25B 20.00A 20.00A 22.25 +1.25 21.00 2 2200 ---- 27.25B 23.50A 23.50A 26.25 +1.50 24.75 2225 ---- 32.00B 27.50A 27.50A 31.00 +2.00 29.00 2250 ---- 37.75B 32.00A 32.00A 36.25 +2.25 34.00 2 2275 ---- 44.00B 37.25A 37.25A 42.25 +2.50 39.75 2300 ---- 51.25B 43.25A 43.25A 49.00 +3.00 46.00 2325 ---- 59.50B 49.75A 49.75A 56.75 +3.50 53.25 2350 ---- 68.75B 57.25A 57.25A 65.50 +4.25 61.25 2375 ---- 79.00B 65.50A 65.50A 75.00 +4.75 70.25 2400 ---- 90.25B 74.75A 74.75A 85.75 +5.50 80.25 2425 ---- 102.75B 84.75A 84.75A 97.50 +6.50 91.00 2450 ---- 116.50B 95.75A 95.75A 110.00 +7.25 102.75 2475 ---- 128.75B 112.75A 128.50B 123.75 +8.25 115.50 2500 ---- 143.75B 126.25A 143.75B 138.25 +8.75 129.50 2525 ---- 159.50B 141.00A 159.50B 153.75 +9.50 144.25 2550 ---- ---- ---- ---- 170.25 +10.50 159.75 2575 ---- ---- ---- ---- 187.50 +11.25 176.25 2600 ---- ---- ---- ---- 205.50 +11.75 193.75 2625 ---- ---- ---- ---- 224.50 +12.75 211.75 2650 ---- ---- ---- ---- 243.75 +13.25 230.50 2675 ---- ---- ---- ---- 263.75 +13.75 250.00 2700 ---- ---- ---- ---- 284.25 +14.25 270.00 2725 ---- ---- ---- ---- 305.50 +15.00 290.50 2750 ---- ---- ---- ---- 327.00 +15.50 311.50 2775 ---- ---- ---- ---- 348.75 +16.00 332.75 2800 ---- ---- ---- ---- 371.00 +16.50 354.50 2825 ---- ---- ---- ---- 393.50 +17.00 376.50 2850 ---- ---- ---- ---- 416.25 +17.25 399.00 2875 ---- ---- ---- ---- 439.25 +17.75 421.50 2900 ---- ---- ---- ---- 462.50 +18.25 444.25 2925 ---- ---- ---- ---- 485.75 +18.25 467.50 2950 ---- ---- ---- ---- 509.50 +18.75 490.75 2975 ---- ---- ---- ---- 533.25 +19.00 514.25 3000 ---- ---- ---- ---- 557.00 +19.25 537.75 3025 ---- ---- ---- ---- 581.00 +19.50 561.50 3050 ---- ---- ---- ---- 605.00 +19.75 585.25 3075 ---- ---- ---- ---- 629.25 +20.00 609.25 3100 ---- ---- ---- ---- 653.50 +20.25 633.25 3125 ---- ---- ---- ---- 677.75 +20.25 657.50 3150 ---- ---- ---- ---- 702.00 +20.25 681.75 3175 ---- ---- ---- ---- 726.50 +20.50 706.00 3200 ---- ---- ---- ---- 751.00 +20.50 730.50 3225 ---- ---- ---- ---- 775.50 +20.50 755.00 3250 ---- ---- ---- ---- 800.25 +20.75 779.50 3275 ---- ---- ---- ---- 824.75 +20.75 804.00 3300 ---- ---- ---- ---- 849.50 +20.75 828.75 3325 ---- ---- ---- ---- 874.25 +21.00 853.25 3350 ---- ---- ---- ---- 899.00 +21.00 878.00 3375 ---- ---- ---- ---- 923.75 +21.00 902.75 3400 ---- ---- ---- ---- 948.50 +21.00 927.50 3425 ---- ---- ---- ---- 973.50 +21.25 952.25 3450 ---- ---- ---- ---- 998.25 +21.25 977.00 3475 ---- ---- ---- ---- 1023.00 +21.00 1002.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 16 G1M DEC22 Gold Weekly Monday Option - Week 1 CALL 1495 ---- 308.00B 290.80A 290.80A 296.60 +.80 295.80 1500 ---- 302.90B 285.70A 285.70A 291.60 +.80 290.80 1505 ---- 297.80B 280.80A 280.80A 286.60 +.80 285.80 1510 ---- 292.80B 275.80A 275.80A 281.60 +.80 280.80 1515 ---- 287.80B 270.80A 270.80A 276.60 +.80 275.80 1520 ---- 282.80B 265.80A 265.80A 271.60 +.80 270.80 1525 ---- 277.80B 260.80A 260.80A 266.70 +.90 265.80 1530 ---- 272.90B 255.80A 255.80A 261.70 +.90 260.80 1535 ---- 267.90B 250.80A 250.80A 256.70 +.90 255.80 1540 ---- 262.90B 245.80A 245.80A 251.70 +.90 250.80 1545 ---- 257.90B 240.80A 240.80A 246.70 +.90 245.80 1550 ---- 253.60B 235.80A 235.80A 241.70 +.80 240.90 1555 ---- 247.90B 230.90A 230.90A 236.70 +.80 235.90 1560 ---- 242.90B 225.80A 225.80A 231.70 +.80 230.90 1565 ---- 237.90B 220.80A 220.80A 226.80 +.90 225.90 1570 ---- 232.90B 215.80A 215.80A 221.80 +.90 220.90 1575 ---- 227.90B 210.90A 210.90A 216.80 +.90 215.90 1580 ---- 222.90B 205.90A 205.90A 211.80 +.90 210.90 1585 ---- 217.90B 200.80A 200.80A 206.80 +.90 205.90 1590 ---- 213.00B 195.80A 195.80A 201.90 +.90 201.00 1595 ---- 207.90B 190.90A 190.90A 196.90 +.90 196.00 1600 ---- 204.10B 185.80A 185.80A 191.90 +.90 191.00 14 1605 ---- 198.00B 181.00A 181.00A 186.90 +.80 186.10 1610 ---- 193.20B 176.00A 176.00A 182.00 +.90 181.10 1615 ---- 188.20B 171.00A 171.00A 177.00 +.90 176.10 1620 ---- 183.30B 166.00A 166.00A 172.10 +.90 171.20 1625 ---- 178.30B 161.10A 161.10A 167.10 +.90 166.20 1630 ---- 173.40B 156.20A 156.20A 162.10 +.80 161.30 1635 ---- 168.40B 151.20A 151.20A 157.20 +.80 156.40 1640 ---- 163.50B 146.30A 146.30A 152.30 +.90 151.40 1645 ---- 158.50B 141.40A 141.40A 147.30 +.80 146.50 1650 ---- 154.50B 136.50A 136.50A 142.40 +.80 141.60 1655 ---- 148.70B 131.60A 131.60A 137.50 +.80 136.70 1660 ---- 144.00B 126.70A 126.70A 132.60 +.80 131.80 1665 ---- 139.10B 121.90A 121.90A 127.70 +.80 126.90 1670 ---- 134.20B 117.10A 117.10A 122.90 +.80 122.10 1675 ---- 129.30B 112.50A 112.50A 118.00 +.80 117.20 1680 ---- 124.40B 107.50A 107.50A 113.20 +.80 112.40 1685 ---- 119.50B 102.60A 102.60A 108.40 +.80 107.60 1690 ---- 114.70B 97.90A 97.90A 103.60 +.70 102.90 1695 ---- 109.90B 93.30A 93.30A 98.90 +.80 98.10 1700 96.70 105.80B 88.70A 105.80B 94.20 +.80 1 93.40 1 1705 ---- 100.40B 84.10A 84.10A 89.50 +.70 88.80 1710 ---- 95.70B 79.50A 79.50A 84.90 +.70 84.20 10 1715 ---- 91.80B 75.10A 75.10A 80.40 +.70 79.70 1720 ---- 87.20B 70.70A 70.70A 75.90 +.70 75.20 1725 ---- 82.70B 66.40A 66.40A 71.50 +.70 70.80 1730 ---- 78.20B 62.20A 62.20A 67.20 +.70 66.50 1735 ---- 73.80B 58.10A 58.10A 63.00 +.70 62.30 1740 ---- 69.50B 54.10A 54.10A 58.80 +.60 58.20 1745 ---- 65.30B 50.10A 50.10A 54.80 +.60 54.20 2 1750 ---- 61.20B 46.40A 46.40A 50.90 +.50 50.40 20 3 1755 ---- 57.20B 42.70A 42.70A 47.20 +.50 46.70 6 1760 ---- 53.30B 39.30A 39.30A 43.50 +.40 43.10 6 1765 ---- 49.60B 35.90A 35.90A 40.10 +.40 39.70 3 1770 ---- 46.00B 32.80A 32.80A 36.80 +.30 36.50 1775 ---- 42.60B 29.90A 29.90A 33.70 +.30 33.40 5 1780 ---- 39.30B 27.10A 27.10A 30.70 +.20 30.50 1 5 1785 ---- 36.10B 24.50A 24.50A 28.00 +.30 27.70 40 1790 ---- 33.20B 22.00A 22.00A 25.40 +.20 25.20 1795 ---- 30.40B 19.80A 19.80A 23.00 +.20 22.80 1800 ---- 27.80B 17.70A 17.70A 20.70 +.10 20.60 5 1805 ---- 25.30B 15.80A 15.80A 18.70 +.20 18.50 2 1810 ---- 23.10B 14.10A 14.10A 16.80 +.20 16.60 2 1815 ---- 21.00B 12.50A 12.50A 15.00 +.10 14.90 2 2 1820 ---- 19.10B 11.00A 11.00A 13.50 +.10 13.40 1 1825 ---- 17.30B 9.80A 9.80A 12.00 +.10 11.90 1 1830 9.40 15.70B 8.60A 8.70A 10.70 +.10 5 10.60 1 1835 7.50 14.20B 7.50 7.70A 9.60 +.10 10 9.50 3 1840 ---- 12.80B 6.70A 6.70A 8.50 +.10 8.40 2 2 1845 ---- 11.60B 6.00A 6.00A 7.60 +.10 7.50 1 1850 ---- 10.50B 5.30A 5.30A 6.80 +.10 6.70 1 7 1855 ---- 9.50B 4.70A 4.70A 6.00 +.10 5.90 1860 ---- 8.60B 4.10A 4.10A 5.40 +.10 5.30 1 1865 ---- 7.80B 3.70A 3.70A 4.80 +.10 4.70 1870 ---- 7.10B 3.30A 3.30A 4.30 +.10 4.20 1875 ---- 6.40B 3.00A 3.00A 3.90 +.20 3.70 1880 ---- 5.80B 2.60A 2.60A 3.50 +.20 3.30 1885 ---- 5.20B 2.40A 2.40A 3.10 +.10 3.00 1890 ---- 4.70B 2.20A 2.20A 2.80 +.10 2.70 1895 ---- 4.20B 1.90A 1.90A 2.50 +.10 2.40 1900 ---- 3.90B 1.80A 1.80A 2.30 +.10 2.20 1905 ---- 3.50B 1.60A 1.60A 2.00 UNCH 2.00 1910 ---- 3.20B 1.40A 1.40A 1.80 UNCH 1.80 1915 ---- 2.90B 1.30A 1.30A 1.70 +.10 1.60 1920 ---- 2.70B 1.20A 2.70B 1.50 UNCH 1.50 1925 ---- 2.50B 1.10A 2.50B 1.40 +.10 1.30 1930 ---- 2.20B 1.00A 2.20B 1.20 UNCH 1.20 1935 ---- 2.00B .90A 2.00B 1.10 UNCH 1.10 1940 ---- 1.80B .90A 1.80B 1.00 UNCH 1.00 5 5 1945 ---- 1.70B .80A 1.70B .90 UNCH .90 1950 ---- 1.50B .70A .70A .90 UNCH .90 1955 ---- 1.40B .70A .70A .80 UNCH .80 1960 ---- 1.30B ---- 1.30B .70 UNCH .70 1965 ---- 1.20B .60A .60A .70 UNCH .70 1970 ---- 1.10B ---- 1.10B .60 UNCH .60 1975 ---- 1.00B .50A .50A .60 UNCH .60 1980 ---- .90B .50A .50A .50 -.10 .60 1985 ---- .80B ---- .80B .50 UNCH .50 1990 ---- ---- ---- .50A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 31 128 G1M DEC22 Gold Weekly Monday Option - Week 1 PUT 1495 ---- ---- ---- ---- .20 UNCH .20 1500 ---- ---- ---- ---- .20 UNCH .20 1505 ---- ---- ---- ---- .20 UNCH .20 1510 ---- ---- ---- ---- .20 UNCH .20 1515 ---- ---- ---- ---- .20 UNCH .20 1520 ---- ---- ---- ---- .20 UNCH .20 9 1525 ---- ---- ---- ---- .30 +.10 .20 1530 ---- ---- ---- ---- .30 +.10 .20 1535 ---- ---- ---- ---- .30 +.10 .20 1540 ---- ---- ---- ---- .30 +.10 .20 1545 ---- ---- ---- ---- .30 +.10 .20 1550 ---- ---- ---- ---- .30 UNCH .30 1555 ---- ---- ---- ---- .30 UNCH .30 3 1560 ---- ---- ---- ---- .40 +.10 .30 3 1565 ---- ---- ---- ---- .40 +.10 .30 1570 ---- ---- ---- ---- .40 +.10 .30 1575 ---- ---- ---- ---- .40 +.10 .30 1580 ---- ---- ---- ---- .40 +.10 .30 1585 ---- ---- ---- ---- .50 +.10 .40 1590 ---- ---- ---- ---- .50 +.10 .40 1 1595 ---- ---- ---- ---- .50 +.10 .40 1600 ---- ---- ---- ---- .50 +.10 .40 7 1605 ---- ---- ---- ---- .60 +.10 .50 20 1610 ---- ---- ---- ---- .60 +.10 .50 1 1615 ---- ---- ---- ---- .60 +.10 .50 5 1620 ---- ---- ---- ---- .70 +.10 .60 1625 ---- ---- ---- ---- .70 +.10 .60 1630 ---- ---- .60A .60A .70 UNCH .70 1635 ---- ---- .70A .70A .80 UNCH .80 1640 ---- ---- .70A .70A .90 +.10 .80 1 1 1645 ---- ---- .80A .80A .90 UNCH .90 1650 ---- ---- .80A .80A 1.00 UNCH 1.00 1655 ---- ---- .90A .90A 1.10 UNCH 1.10 5 5 1660 1.00 1.00 1.00 1.10B 1.20 UNCH 5 1.20 1665 1.10 1.10 1.10 1.20B 1.30 UNCH 10 1.30 1 1670 ---- 1.50B 1.20A 1.50B 1.40 UNCH 1.40 1675 1.30 1.30 1.30 1.30 1.60 UNCH 5 1.60 1680 1.50 1.90B 1.40A 1.40A 1.80 UNCH 5 1.80 1 1685 ---- 2.10B 1.50A 2.10B 1.90 -.10 2.00 1 1690 ---- 2.40B 1.70A 2.40B 2.20 UNCH 2.20 1695 ---- 2.70B 1.90A 2.70B 2.40 -.10 2.50 1700 ---- 3.00B 2.10A 3.00B 2.70 -.10 2.80 1705 ---- 3.50B 2.30A 3.50B 3.10 UNCH 3.10 1710 ---- 3.90B 2.60A 3.90B 3.50 UNCH 3.50 1 1715 ---- 4.50B 2.90A 4.50B 3.90 -.10 4.00 1 1720 4.60 5.10B 3.30A 3.60A 4.40 -.10 300 4.50 1725 5.10 5.80B 3.70A 4.00A 5.00 -.10 35 5.10 5 5 1730 ---- 6.60B 4.10A 6.50B 5.70 -.10 5.80 5 1735 ---- 7.50B 4.70A 7.40B 6.50 -.10 6.60 1740 6.70 8.50B 5.30A 5.80A 7.30 -.20 7 7.50 6 1745 ---- 9.70B 6.00A 9.70B 8.30 -.20 8.50 1750 ---- 11.00B 6.80A 11.00B 9.40 -.30 9.70 1 1755 ---- 12.40B 7.70A 12.40B 10.60 -.40 11.00 1760 ---- 14.00B 8.70A 14.00B 12.00 -.40 12.40 1765 ---- 15.80B 9.90A 15.80B 13.50 -.50 14.00 1770 ---- 17.80B 11.20A 17.80B 15.20 -.50 15.70 1775 ---- 19.90B 12.70A 19.90B 17.10 -.50 17.60 1780 ---- 22.20B 14.30A 22.00B 19.20 -.50 19.70 1785 ---- 24.60B 16.00A 24.60B 21.40 -.50 21.90 1790 ---- 27.20B 18.00A 27.20B 23.80 -.60 24.40 1795 ---- 29.40B 20.10A 29.30B 26.40 -.60 27.00 1800 ---- 32.50B 22.40A 32.40B 29.10 -.60 29.70 1805 ---- 35.50B 24.80A 35.40B 32.10 -.60 32.70 1810 ---- 38.60B 27.50A 38.60B 35.10 -.70 35.80 1815 ---- 42.00B 30.30A 42.00B 38.40 -.70 39.10 1820 ---- 45.80B 33.20A 45.80B 41.80 -.70 42.50 1825 ---- 49.40B 36.40A 49.40B 45.40 -.70 46.10 1830 ---- 53.40B 39.70A 53.40B 49.10 -.70 49.80 1835 ---- 57.20B 43.20A 57.20B 52.90 -.70 53.60 1840 ---- 61.40B 46.80A 61.40B 56.80 -.80 57.60 1845 ---- 65.60B 50.60A 65.50B 60.90 -.70 61.60 1850 ---- 70.00B 54.50A 69.90B 65.10 -.70 65.80 1855 ---- 74.30B 58.50A 74.30B 69.30 -.70 70.00 1860 ---- 78.80B 62.60A 78.70B 73.70 -.70 74.40 1865 ---- 83.20B 66.90A 83.20B 78.10 -.70 78.80 1870 ---- 87.80B 71.20A 87.80B 82.60 -.70 83.30 1875 ---- 92.40B 75.60A 92.30B 87.10 -.70 87.80 1880 ---- 97.10B 80.10A 97.10B 91.70 -.70 92.40 1885 ---- 101.70B 84.60A 101.70B 96.40 -.60 97.00 1890 ---- 106.50B 89.20A 106.50B 101.00 -.70 101.70 1895 ---- 111.20B 94.40A 111.20B 105.80 -.60 106.40 1900 ---- 116.10B 98.50A 116.10B 110.50 -.70 111.20 1905 ---- 120.80B 103.80A 120.80B 115.30 -.70 116.00 1910 ---- 125.70B 108.60A 125.70B 120.10 -.70 120.80 1915 ---- 130.50B 113.40A 130.50B 124.90 -.70 125.60 1920 ---- 135.40B 118.20A 135.40B 129.70 -.80 130.50 1925 ---- 140.30B 123.00A 140.20B 134.60 -.70 135.30 1930 ---- 145.20B 127.90A 145.20B 139.50 -.70 140.20 1935 ---- 150.10B 132.70A 150.10B 144.30 -.80 145.10 1940 ---- 155.10B 137.90A 155.10B 149.20 -.80 150.00 1945 ---- 160.00B 142.80A 160.00B 154.10 -.80 154.90 1950 ---- 164.90B 146.80A 164.80B 159.10 -.80 159.90 1955 ---- 169.90B 152.60A 169.90B 164.00 -.80 164.80 1960 ---- 174.80B 157.50A 174.80B 168.90 -.80 169.70 1965 ---- 179.80B 162.50A 179.80B 173.80 -.90 174.70 1970 ---- 184.70B 167.40A 184.70B 178.80 -.80 179.60 1975 ---- 189.70B 172.40A 189.70B 183.70 -.90 184.60 1980 ---- 194.70B 177.40A 194.70B 188.70 -.80 189.50 1985 ---- 199.60B 182.40A 199.60B 193.70 -.80 194.50 1990 ---- ---- ---- 187.40A 198.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 367 17 71 G1W DEC22 Gold Weekly Wednesday Option - Week 1 CALL 1530 ---- 272.90B 256.90A 272.50B 261.70 +.90 260.80 1535 ---- 267.90B 251.90A 267.50B 256.70 +.90 255.80 1540 ---- 262.90B 246.80A 262.90B 251.70 +.80 250.90 1545 ---- 257.90B 241.70A 257.90B 246.70 +.80 245.90 1550 ---- 253.70B 236.30A 236.30A 241.70 +.80 240.90 1555 ---- 247.90B 231.80A 247.50B 236.70 +.80 235.90 1560 ---- 242.90B 226.70A 242.40B 231.80 +.90 230.90 1565 ---- 237.90B 222.00A 237.50B 226.80 +.90 225.90 1570 ---- 233.10B 216.70A 232.90B 221.80 +.90 220.90 1575 ---- 228.10B 211.80A 227.50B 216.80 +.80 216.00 1580 ---- 223.00B 207.00A 222.90B 211.80 +.80 211.00 1585 ---- 217.90B 202.10A 217.40B 206.90 +.90 206.00 1590 ---- 213.00B 196.80A 212.80B 201.90 +.90 201.00 1595 ---- 208.00B 192.00A 207.80B 196.90 +.80 196.10 1600 ---- 204.20B 186.60A 186.60A 191.90 +.80 191.10 1605 ---- 198.00B 181.90A 197.50B 187.00 +.90 186.10 1610 ---- 193.20B 177.10A 193.10B 182.00 +.80 181.20 1615 ---- 188.30B 172.00A 188.10B 177.10 +.90 176.20 1620 ---- 183.30B 167.10A 183.10B 172.10 +.80 171.30 1625 ---- 178.40B 162.20A 178.30B 167.20 +.80 166.40 1630 ---- 173.40B 157.20A 173.20B 162.20 +.80 161.40 1635 ---- 168.50B 152.60A 168.40B 157.30 +.80 156.50 1640 ---- 163.50B 147.60A 163.30B 152.40 +.80 151.60 1645 ---- 158.60B 142.70A 158.40B 147.50 +.80 146.70 1650 ---- 154.60B 137.30A 137.30A 142.60 +.80 141.80 1655 ---- 149.00B 132.70A 148.60B 137.70 +.70 137.00 1660 ---- 144.10B 128.10A 143.70B 132.90 +.80 132.10 1665 ---- 139.20B 123.10A 138.80B 128.00 +.70 127.30 1670 ---- 134.30B 118.20A 133.90B 123.20 +.80 122.40 1675 ---- 129.40B 113.40A 129.30B 118.40 +.80 117.60 1680 ---- 124.60B 108.80A 124.20B 113.60 +.70 112.90 1685 ---- 119.80B 103.90A 119.40B 108.90 +.80 108.10 1690 ---- 115.00B 99.40A 114.60B 104.20 +.80 103.40 1695 ---- 110.20B 94.70A 109.90B 99.50 +.80 98.70 1700 ---- 106.30B 89.70A 89.70A 94.90 +.80 94.10 1705 ---- 100.80B 85.10A 85.10A 90.30 +.80 89.50 1710 ---- 97.00B 80.60A 80.60A 85.80 +.80 85.00 1715 ---- 92.40B 76.20A 76.20A 81.30 +.80 80.50 1720 ---- 87.90B 71.90A 71.90A 76.90 +.70 76.20 1725 ---- 83.60B 67.60A 67.60A 72.50 +.70 71.80 1730 ---- 79.10B 63.40A 63.40A 68.30 +.70 67.60 1735 ---- 74.80B 59.30A 59.30A 64.20 +.70 63.50 1740 ---- 70.50B 55.40A 55.40A 60.10 +.60 59.50 1745 ---- 66.40B 51.60A 51.60A 56.20 +.60 55.60 1750 ---- 62.40B 47.90A 47.90A 52.40 +.60 51.80 1755 ---- 58.50B 44.30A 44.30A 48.70 +.60 48.10 1760 ---- 54.70B 40.90A 40.90A 45.20 +.60 44.60 1765 ---- 51.00B 37.70A 37.70A 41.80 +.60 41.20 1770 ---- 47.50B 34.60A 34.60A 38.50 +.50 38.00 5 1775 ---- 44.10B 31.60A 31.60A 35.50 +.50 35.00 20 1780 ---- 40.90B 28.90A 28.90A 32.50 +.40 32.10 2 3 1785 ---- 37.80B 26.30A 26.30A 29.80 +.40 29.40 25 1790 ---- 34.90B 23.90A 23.90A 27.20 +.40 26.80 1795 ---- 32.10B 21.60A 21.60A 24.80 +.40 24.40 1800 24.50 29.60B 19.50A 29.50B 22.50 +.30 1 22.20 1 1805 ---- 27.10B 17.60A 17.60A 20.50 +.30 20.20 1810 ---- 24.90B 15.80A 15.80A 18.50 +.20 18.30 15 1815 ---- 22.80B 14.20A 14.20A 16.80 +.30 16.50 1820 ---- 20.80B 12.70A 12.70A 15.10 +.20 14.90 1825 17.70 19.00B 11.30A 18.80B 13.70 +.30 3 13.40 1830 ---- 17.30B 10.10A 10.10A 12.30 +.20 12.10 1835 ---- 15.80B 9.00A 9.00A 11.10 +.20 10.90 15 1840 ---- 14.30B 8.10A 8.10A 10.00 +.20 9.80 2 2 1845 ---- 13.10B 7.20A 7.20A 8.90 +.10 8.80 1850 ---- 11.90B 6.40A 6.40A 8.00 +.10 7.90 1855 ---- 10.80B 5.80A 5.80A 7.20 +.10 7.10 1860 5.30 9.80B 5.20A 9.80B 6.50 +.10 2 6.40 1865 ---- 8.90B 4.60A 4.60A 5.80 +.10 5.70 1870 ---- 8.20B 4.20A 4.20A 5.20 +.10 5.10 34 1875 ---- 7.50B 3.70A 3.70A 4.70 +.10 4.60 1880 ---- 6.80B 3.40A 3.40A 4.20 UNCH 4.20 1 1885 ---- 6.20B 3.10A 3.10A 3.80 +.10 3.70 1890 ---- 5.50B 2.80A 2.80A 3.50 +.10 3.40 1895 ---- 5.20B 2.50A 2.50A 3.10 UNCH 3.10 1900 ---- 4.70B 2.30A 2.30A 2.80 UNCH 2.80 1905 ---- 4.30B 2.10A 2.10A 2.60 +.10 2.50 1910 ---- 3.90B 1.90A 1.90A 2.30 UNCH 2.30 1 1 1915 ---- 3.50B 1.70A 3.50B 2.10 UNCH 2.10 1920 ---- 3.20B 1.60A 3.20B 2.00 +.10 1.90 1925 ---- 3.00B 1.40A 3.00B 1.80 +.10 1.70 1930 ---- 2.70B 1.30A 2.70B 1.60 UNCH 1.60 1935 ---- 2.50B 1.20A 2.40B 1.50 +.10 1.40 1940 ---- 2.30B 1.10A 2.30B 1.40 +.10 1.30 1945 ---- 2.10B 1.10A 2.10B 1.30 +.10 1.20 1950 ---- 2.00B 1.00A 2.00B 1.20 +.10 1.10 1955 ---- 1.70B .90A 1.70B 1.10 +.10 1.00 1960 ---- 1.60B ---- 1.60B 1.00 +.10 .90 1965 ---- 1.50B .80A .80A 1.00 +.10 .90 1970 ---- 1.40B .70A .70A .90 +.10 .80 1975 ---- 1.30B ---- 1.30B .80 +.10 .70 1980 ---- 1.20B ---- 1.20B .80 +.10 .70 1985 ---- 1.10B ---- 1.10B .70 +.10 .60 1990 ---- ---- ---- .60A .70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 5 122 G1W DEC22 Gold Weekly Wednesday Option - Week 1 PUT 1530 ---- ---- ---- ---- .30 +.10 .20 1535 ---- ---- ---- ---- .30 UNCH .30 1540 ---- ---- ---- ---- .30 UNCH .30 1545 ---- ---- ---- ---- .40 +.10 .30 1550 ---- ---- ---- ---- .40 +.10 .30 1555 ---- ---- ---- ---- .40 +.10 .30 1560 ---- ---- ---- ---- .40 +.10 .30 1565 ---- ---- ---- ---- .40 UNCH .40 1570 ---- ---- ---- ---- .40 UNCH .40 1575 ---- ---- ---- ---- .50 +.10 .40 1580 ---- ---- ---- ---- .50 +.10 .40 1585 ---- ---- ---- ---- .50 +.10 .40 120 1590 ---- ---- ---- ---- .50 UNCH .50 1595 ---- ---- ---- ---- .60 +.10 .50 1600 ---- ---- ---- ---- .60 +.10 .50 1 1605 ---- ---- ---- ---- .60 UNCH .60 20 1610 ---- ---- ---- ---- .70 +.10 .60 1615 ---- ---- ---- ---- .70 UNCH .70 5 1620 ---- ---- ---- ---- .70 UNCH .70 5 1625 ---- ---- .70A .70A .80 UNCH .80 1630 ---- ---- .80A .80A .80 -.10 .90 1635 ---- ---- .80A .80A .90 -.10 1.00 1640 ---- ---- .90A .90A 1.00 UNCH 1.00 1645 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 1650 ---- ---- 1.00A 1.00A 1.20 UNCH 1.20 1655 ---- ---- 1.10A 1.10A 1.30 -.10 1.40 1660 ---- ---- 1.20A 1.20A 1.50 UNCH 1.50 1665 ---- ---- 1.30A 1.30A 1.60 -.10 1.70 1670 ---- ---- 1.40A 1.40A 1.80 UNCH 1.80 1 1675 ---- 2.10B 1.60A 2.10B 2.00 UNCH 2.00 5 5 1680 ---- 2.30B 1.70A 2.30B 2.20 UNCH 2.20 5 5 1685 ---- 2.60B 1.90A 1.90A 2.50 UNCH 2.50 5 5 1690 ---- 2.90B 2.10A 2.90B 2.80 UNCH 2.80 1695 ---- 3.30B 2.30A 3.30B 3.10 UNCH 3.10 1700 ---- 3.70B 2.60A 3.70B 3.40 -.10 3.50 2 1 1705 ---- 4.20B 2.90A 4.20B 3.80 -.10 3.90 1710 ---- 4.70B 3.20A 4.70B 4.30 -.10 4.40 1715 ---- 5.30B 3.60A 5.30B 4.80 -.10 4.90 1720 ---- 6.00B 4.00A 6.00B 5.40 -.10 5.50 2 3 1725 ---- 6.80B 4.40A 6.80B 6.10 -.10 6.20 1730 ---- 7.70B 5.00A 7.70B 6.80 -.10 6.90 1735 ---- 8.70B 5.60A 8.70B 7.70 -.10 7.80 1740 ---- 9.80B 6.30A 9.80B 8.60 -.20 8.80 1745 ---- 11.10B 7.00A 11.10B 9.70 -.10 9.80 1750 ---- 12.40B 7.90A 12.40B 10.90 -.20 11.10 2 1755 ---- 13.90B 8.90A 13.90B 12.20 -.20 12.40 3 1760 ---- 15.60B 10.00A 15.60B 13.60 -.30 13.90 6 1765 ---- 17.40B 11.30A 17.40B 15.20 -.30 15.50 1 1770 ---- 19.40B 12.70A 19.40B 17.00 -.30 17.30 1 1775 ---- 21.50B 14.20A 21.50B 18.90 -.30 19.20 1780 ---- 23.80B 15.90A 23.80B 21.00 -.30 21.30 2 2 1785 ---- 26.30B 17.70A 26.30B 23.20 -.40 23.60 1790 ---- 28.90B 19.70A 28.90B 25.60 -.40 26.00 1795 ---- 30.00B 21.80A 30.00B 28.20 -.40 28.60 1800 ---- 32.90B 24.10A 32.90B 30.90 -.50 31.40 1805 ---- 36.00B 26.60A 36.00B 33.80 -.50 34.30 1810 ---- 39.10B 29.20A 39.10B 36.90 -.50 37.40 1815 ---- 42.40B 32.00A 42.40B 40.10 -.60 40.70 1820 ---- 45.90B 35.00A 45.90B 43.50 -.50 44.00 1825 ---- 49.60B 38.10A 49.60B 47.00 -.60 47.60 1830 ---- 53.40B 41.30A 53.40B 50.60 -.60 51.20 1835 ---- 57.30B 44.70A 57.30B 54.40 -.60 55.00 1840 ---- 61.40B 48.30A 61.40B 58.30 -.60 58.90 1845 ---- 65.50B 52.00A 65.50B 62.20 -.70 62.90 1850 ---- 69.80B 55.80A 69.80B 66.30 -.70 67.00 1855 ---- 74.10B 59.80A 74.10B 70.50 -.70 71.20 1860 ---- 78.50B 63.80A 78.50B 74.80 -.60 75.40 1865 ---- 83.00B 68.00A 83.00B 79.10 -.70 79.80 1870 ---- 87.50B 72.30A 87.50B 83.50 -.70 84.20 1875 ---- 92.10B 76.60A 92.10B 88.00 -.70 88.70 1880 ---- 96.60B 81.00A 96.50B 92.50 -.70 93.20 1885 ---- 101.00B 85.50A 101.00B 97.10 -.70 97.80 1890 ---- 105.80B 90.00A 90.00A 101.70 -.70 102.40 1895 ---- 110.40B 94.60A 94.60A 106.40 -.70 107.10 1900 ---- 115.60B 99.20A 115.60B 111.10 -.70 111.80 1905 ---- 120.10B 104.50A 104.50A 115.80 -.70 116.50 1910 ---- 124.80B 109.20A 109.20A 120.60 -.70 121.30 1915 ---- 129.50B 114.00A 114.00A 125.30 -.80 126.10 1920 ---- 134.60B 118.70A 118.70A 130.20 -.70 130.90 1925 ---- 139.50B 123.50A 123.50A 135.00 -.70 135.70 1930 ---- 144.20B 128.40A 128.40A 139.80 -.70 140.50 1935 ---- 149.10B 133.20A 133.20A 144.70 -.70 145.40 1940 ---- 154.20B 138.00A 138.00A 149.60 -.70 150.30 1945 ---- 159.10B 142.90A 142.90A 154.50 -.70 155.20 1950 ---- 164.40B 147.10A 164.40B 159.40 -.70 160.10 1955 ---- 168.70B 152.90A 152.90A 164.30 -.70 165.00 1960 ---- 173.90B 157.80A 157.80A 169.20 -.70 169.90 1965 ---- 178.60B 162.80A 162.80A 174.10 -.70 174.80 1970 ---- 183.80B 167.70A 167.70A 179.00 -.70 179.70 1975 ---- 188.60B 172.60A 172.60A 184.00 -.70 184.70 1980 ---- 193.50B 177.60A 177.60A 188.90 -.70 189.60 1985 ---- 198.70B 182.50A 182.50A 193.90 -.70 194.60 1990 ---- ---- ---- 187.50A 198.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 184 G2M DEC22 Gold Weekly Monday Option - Week 2 CALL 1590 ---- ---- ---- ---- 202.00 ---- ---- 1595 ---- ---- ---- ---- 197.00 ---- ---- 1600 ---- ---- ---- 186.70A 192.10 ---- ---- 1605 ---- ---- ---- ---- 187.10 ---- ---- 1610 ---- ---- ---- ---- 182.20 ---- ---- 1615 ---- ---- ---- ---- 177.30 ---- ---- 1620 ---- ---- ---- ---- 172.30 ---- ---- 1625 ---- ---- ---- ---- 167.40 ---- ---- 1630 ---- ---- ---- ---- 162.50 ---- ---- 1635 ---- ---- ---- ---- 157.60 ---- ---- 1640 ---- ---- ---- ---- 152.70 ---- ---- 1645 ---- ---- ---- ---- 147.90 ---- ---- 1650 ---- ---- ---- 137.70A 143.00 ---- ---- 1655 ---- ---- ---- ---- 138.10 ---- ---- 1660 ---- ---- ---- ---- 133.30 ---- ---- 1665 ---- ---- ---- ---- 128.50 ---- ---- 1670 ---- ---- ---- ---- 123.70 ---- ---- 1675 ---- ---- ---- ---- 119.00 ---- ---- 1680 ---- ---- ---- ---- 114.20 ---- ---- 1685 ---- ---- ---- 129.30A 109.60 ---- ---- 1690 ---- ---- ---- 99.80A 104.90 ---- ---- 1695 ---- ---- ---- 95.30A 100.30 ---- ---- 1700 ---- ---- ---- 90.80A 95.80 ---- ---- 1705 ---- ---- ---- 86.30A 91.30 ---- ---- 1710 ---- ---- ---- 81.90A 86.90 ---- ---- 1715 ---- ---- ---- 77.60A 82.50 ---- ---- 1720 ---- ---- ---- 73.30A 78.20 ---- ---- 1725 ---- ---- ---- 69.20A 74.00 ---- ---- 1730 ---- ---- ---- 65.10A 69.90 ---- ---- 1735 ---- ---- ---- 61.20A 65.90 ---- ---- 1740 ---- ---- ---- 57.30A 62.00 ---- ---- 1745 ---- ---- ---- 53.60A 58.20 ---- ---- 1750 ---- ---- ---- 50.00A 54.50 ---- ---- 1755 ---- ---- ---- 46.60A 50.90 ---- ---- 1760 ---- ---- ---- 43.30A 47.40 ---- ---- 1765 ---- ---- ---- 40.10A 44.10 ---- ---- 1770 ---- ---- ---- 37.10A 40.90 ---- ---- 1775 ---- ---- ---- 34.20A 37.90 ---- ---- 1780 ---- ---- ---- 31.50A 35.00 ---- ---- 1785 ---- ---- ---- 28.90A 32.20 ---- ---- 1790 ---- ---- ---- 26.50A 29.60 ---- ---- 1795 ---- ---- ---- 24.20A 27.20 ---- ---- 1800 ---- ---- ---- 22.10A 24.90 ---- ---- 1805 ---- ---- ---- 20.20A 22.80 ---- ---- 1810 ---- ---- ---- 18.30A 20.80 ---- ---- 1815 ---- ---- ---- 16.60A 19.00 ---- ---- 1820 ---- ---- ---- 15.10A 17.30 ---- ---- 1825 ---- ---- ---- 13.60A 15.80 ---- ---- 1830 ---- ---- ---- 12.30A 14.40 ---- ---- 1835 ---- ---- ---- 11.10A 13.10 ---- ---- 1840 ---- ---- ---- 10.10A 11.90 ---- ---- 1845 ---- ---- ---- 9.10A 10.90 ---- ---- 1850 ---- ---- ---- 8.20A 9.90 ---- ---- 1855 ---- ---- ---- 7.40A 9.00 ---- ---- 1860 ---- ---- ---- 6.70A 8.20 ---- ---- 1865 ---- ---- ---- 6.10A 7.50 ---- ---- 1870 ---- ---- ---- 5.50A 6.80 ---- ---- 1875 ---- ---- ---- 5.00A 6.20 ---- ---- 1880 ---- ---- ---- 4.50A 5.70 ---- ---- 1885 ---- ---- ---- 4.10A 5.20 ---- ---- 1890 ---- ---- ---- 3.80A 4.70 ---- ---- 1895 ---- ---- ---- 3.40A 4.30 ---- ---- 1900 ---- ---- ---- 3.10A 3.90 ---- ---- 1905 ---- ---- ---- 2.90A 3.60 ---- ---- 1910 ---- ---- ---- 2.60A 3.30 ---- ---- 1915 ---- ---- ---- 2.40A 3.00 ---- ---- 1920 ---- ---- ---- 2.20A 2.80 ---- ---- 1925 ---- ---- ---- 2.10A 2.50 ---- ---- 1930 ---- ---- ---- 1.90A 2.30 ---- ---- 1935 ---- ---- ---- 1.70A 2.20 ---- ---- 1940 ---- ---- ---- 1.60A 2.00 ---- ---- 1945 ---- ---- ---- 1.50A 1.90 ---- ---- 1950 ---- ---- ---- 1.40A 1.80 ---- ---- 1955 ---- ---- ---- 1.30A 1.60 ---- ---- 1960 ---- ---- ---- 1.20A 1.50 ---- ---- 1965 ---- ---- ---- 1.10A 1.50 ---- ---- 1970 ---- ---- ---- 1.10A 1.40 ---- ---- 1975 ---- ---- ---- 1.00A 1.30 ---- ---- 1980 ---- ---- ---- .90A 1.20 ---- ---- 1985 ---- ---- ---- .90A 1.20 ---- ---- 1990 ---- ---- ---- .80A 1.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL G2M DEC22 Gold Weekly Monday Option - Week 2 PUT 1590 ---- ---- ---- .60A .60 ---- ---- 1595 ---- ---- ---- .60A .70 ---- ---- 1600 ---- ---- ---- .70A .80 ---- ---- 1605 ---- ---- ---- .70A .80 ---- ---- 1610 ---- ---- ---- .80A .90 ---- ---- 1615 ---- ---- ---- .80A 1.00 ---- ---- 1620 ---- ---- ---- .90A 1.00 ---- ---- 1625 ---- ---- ---- .90A 1.10 ---- ---- 1630 ---- ---- ---- 1.00A 1.20 ---- ---- 1635 ---- ---- ---- 1.10A 1.30 ---- ---- 1640 ---- ---- ---- 1.20A 1.40 ---- ---- 1645 ---- ---- ---- 1.30A 1.50 ---- ---- 1650 ---- ---- ---- 1.40A 1.70 ---- ---- 1655 ---- ---- ---- 1.50A 1.80 ---- ---- 1660 ---- ---- ---- 1.60A 2.00 ---- ---- 1665 ---- ---- ---- 1.70A 2.20 ---- ---- 1670 ---- ---- ---- 1.90A 2.40 ---- ---- 1675 ---- ---- ---- 2.10A 2.60 ---- ---- 1680 ---- ---- ---- 2.30A 2.90 ---- ---- 1685 ---- ---- ---- 2.50A 3.20 ---- ---- 1690 ---- ---- ---- 2.80A 3.50 ---- ---- 1695 ---- ---- ---- 3.10A 3.90 ---- ---- 1700 ---- ---- ---- 3.40A 4.40 ---- ---- 1705 ---- ---- ---- 3.80A 4.90 ---- ---- 1710 ---- ---- ---- 4.20A 5.50 ---- ---- 1715 ---- ---- ---- 4.60A 6.10 ---- ---- 1720 ---- ---- ---- 5.10A 6.80 ---- ---- 1725 ---- ---- ---- 5.70A 7.60 ---- ---- 1730 ---- ---- ---- 6.30A 8.50 ---- ---- 1735 ---- ---- ---- 7.00A 9.40 ---- ---- 1740 ---- ---- ---- 7.80A 10.50 ---- ---- 1745 ---- ---- ---- 8.70A 11.70 ---- ---- 1750 ---- ---- ---- 9.70A 13.00 ---- ---- 1755 ---- ---- ---- 10.80A 14.40 ---- ---- 1760 ---- ---- ---- 12.10A 15.90 ---- ---- 1765 ---- ---- ---- 13.40A 17.60 ---- ---- 1770 ---- ---- ---- 14.90A 19.40 ---- ---- 1775 ---- ---- ---- 16.50A 21.30 ---- ---- 1780 ---- ---- ---- 18.30A 23.40 ---- ---- 1785 26.40 27.30B 26.40 22.50A 25.60 ---- 1 ---- 1790 ---- ---- ---- 22.20A 28.00 ---- ---- 1795 ---- ---- ---- 24.40A 30.60 ---- ---- 1800 ---- ---- ---- 26.70A 33.30 ---- ---- 1805 ---- ---- ---- 29.20A 36.20 ---- ---- 1810 ---- ---- ---- 31.80A 39.20 ---- ---- 1815 ---- ---- ---- 34.60A 42.40 ---- ---- 1820 ---- ---- ---- 37.50A 45.70 ---- ---- 1825 ---- ---- ---- 40.60A 49.10 ---- ---- 1830 ---- ---- ---- 43.80A 52.70 ---- ---- 1835 ---- ---- ---- 47.10A 56.40 ---- ---- 1840 ---- ---- ---- 50.60A 60.20 ---- ---- 1845 ---- ---- ---- 54.20A 64.10 ---- ---- 1850 ---- ---- ---- 58.00A 68.10 ---- ---- 1855 ---- ---- ---- 61.80A 72.30 ---- ---- 1860 ---- ---- ---- 65.80A 76.40 ---- ---- 1865 ---- ---- ---- 69.80A 80.70 ---- ---- 1870 ---- ---- ---- 74.00A 85.00 ---- ---- 1875 ---- ---- ---- 78.20A 89.40 ---- ---- 1880 ---- ---- ---- 82.50A 93.90 ---- ---- 1885 ---- ---- ---- 86.90A 98.40 ---- ---- 1890 ---- ---- ---- 91.30A 102.90 ---- ---- 1895 ---- ---- ---- 95.80A 107.50 ---- ---- 1900 ---- ---- ---- 100.40A 112.10 ---- ---- 1905 ---- ---- ---- 105.00A 116.80 ---- ---- 1910 ---- ---- ---- 109.60A 121.40 ---- ---- 1915 ---- ---- ---- 116.40A 126.20 ---- ---- 1920 ---- ---- ---- 121.00A 130.90 ---- ---- 1925 ---- ---- ---- 125.60A 135.70 ---- ---- 1930 ---- ---- ---- ---- 140.50 ---- ---- 1935 ---- ---- ---- ---- 145.30 ---- ---- 1940 ---- ---- ---- ---- 150.10 ---- ---- 1945 ---- ---- ---- ---- 155.00 ---- ---- 1950 ---- ---- ---- 147.70A 159.90 ---- ---- 1955 ---- ---- ---- ---- 164.70 ---- ---- 1960 ---- ---- ---- ---- 169.60 ---- ---- 1965 ---- ---- ---- ---- 174.50 ---- ---- 1970 ---- ---- ---- ---- 179.50 ---- ---- 1975 ---- ---- ---- ---- 184.40 ---- ---- 1980 ---- ---- ---- ---- 189.30 ---- ---- 1985 ---- ---- ---- ---- 194.20 ---- ---- 1990 ---- ---- ---- ---- 199.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 G3M NOV22 Gold Weekly Monday Option - Week 3 CALL 1430 ---- 358.50B 341.70A 341.70A 346.80 -.10 346.90 1435 ---- 353.50B 336.70A 336.70A 341.80 -.10 341.90 1440 ---- 348.50B 331.60A 331.60A 336.80 -.10 336.90 1445 ---- 343.50B 326.60A 326.60A 331.80 -.10 331.90 1450 ---- 338.50B 321.60A 321.60A 326.80 -.10 326.90 1455 ---- 333.50B 316.60A 316.60A 321.80 -.10 321.90 1460 ---- 328.50B 311.70A 311.70A 316.80 -.10 316.90 1465 ---- 323.50B 306.60A 306.60A 311.80 -.10 311.90 1470 ---- 318.50B 301.60A 301.60A 306.80 -.10 306.90 1475 ---- 313.50B 296.60A 296.60A 301.80 -.10 301.90 1480 ---- 308.50B 291.60A 291.60A 296.80 -.10 296.90 1485 ---- 303.50B 286.60A 286.60A 291.80 -.10 291.90 1490 ---- 298.50B 281.70A 281.70A 286.80 -.10 286.90 1495 ---- 293.50B 276.60A 276.60A 281.80 -.10 281.90 1500 ---- 288.40B 271.60A 271.60A 276.80 -.10 276.90 1505 ---- 283.50B 266.60A 266.60A 271.80 -.10 271.90 1510 ---- 278.50B 261.70A 261.70A 266.80 -.10 266.90 1515 ---- 273.50B 256.60A 256.60A 261.80 -.10 261.90 1520 ---- 268.50B 251.60A 251.60A 256.80 -.10 256.90 1525 ---- 263.50B 246.70A 246.70A 251.80 -.10 251.90 1530 ---- 258.50B 241.70A 241.70A 246.80 -.10 246.90 1535 ---- 253.50B 236.60A 236.60A 241.80 -.10 241.90 1540 ---- 248.40B 231.70A 231.70A 236.80 -.10 236.90 1545 ---- 243.50B 226.60A 226.60A 231.80 -.10 231.90 1550 ---- 238.50B 221.60A 221.60A 226.80 -.10 226.90 1555 ---- 233.50B 216.70A 216.70A 221.80 -.10 221.90 1560 ---- 228.50B 211.70A 211.70A 216.80 -.10 216.90 1565 ---- 223.50B 206.70A 206.70A 211.80 -.10 211.90 1570 ---- 218.50B 201.70A 201.70A 206.80 -.10 206.90 1575 ---- 213.50B 196.70A 196.70A 201.80 -.10 201.90 1580 ---- 208.50B 191.70A 191.70A 196.80 -.10 196.90 1585 ---- 203.50B 186.70A 186.70A 191.80 -.10 191.90 1590 ---- 198.40B 181.70A 181.70A 186.80 -.10 186.90 1595 ---- 193.40B 176.70A 176.70A 181.80 -.10 181.90 1600 ---- 189.50B 171.30A 171.30A 176.80 -.10 176.90 1605 ---- 183.40B 166.70A 166.70A 171.80 -.10 171.90 1610 ---- 178.40B 161.70A 161.70A 166.80 -.10 166.90 1615 ---- 173.40B 156.70A 156.70A 161.90 UNCH 161.90 1620 ---- 168.40B 151.70A 151.70A 156.90 UNCH 156.90 1625 ---- 163.40B 146.70A 146.70A 151.90 UNCH 151.90 1 1630 ---- 158.50B 141.70A 141.70A 146.90 UNCH 146.90 1635 ---- 153.50B 136.70A 136.70A 141.90 UNCH 141.90 1640 ---- 148.60B 131.70A 131.70A 136.90 -.10 137.00 1645 ---- 143.60B 126.80A 126.80A 131.90 -.10 132.00 1650 ---- 139.50B 121.40A 121.40A 126.90 -.10 127.00 1 1655 ---- 133.60B 116.80A 116.80A 121.90 -.10 122.00 21 1660 ---- 128.60B 111.80A 111.80A 116.90 -.10 117.00 5 1665 ---- 123.70B 106.80A 106.80A 111.90 -.10 112.00 1 1670 ---- 118.70B 101.70A 101.70A 106.90 -.10 107.00 6 1675 ---- 113.70B 96.80A 96.80A 101.90 -.20 102.10 6 1680 ---- 108.70B 91.80A 91.80A 96.90 -.20 97.10 1 1685 ---- 103.70B 86.90A 86.90A 92.00 -.10 92.10 1690 ---- 98.80B 81.90A 81.90A 87.10 UNCH 87.10 1695 ---- 93.90B 77.00A 77.00A 82.10 -.10 82.20 1 1700 ---- 89.60B 71.80A 71.80A 77.20 UNCH 77.20 1 1705 ---- 84.20B 67.20A 67.20A 72.30 UNCH 72.30 1 1710 ---- 79.30B 62.30A 62.30A 67.50 UNCH 67.50 1715 ---- 74.40B 57.30A 57.30A 62.60 -.10 62.70 1 1720 ---- 69.50B 52.50A 52.50A 57.90 UNCH 57.90 1 1725 ---- 64.80B 47.90A 47.90A 53.20 UNCH 53.20 1730 ---- 60.30B 43.30A 43.30A 48.50 -.10 86 48.60 46 1735 ---- 55.60B 38.80A 38.80A 44.00 -.10 44.10 1 1740 ---- 50.80B 34.50A 34.50A 39.50 -.20 39.70 1745 ---- 46.50B 30.30A 30.30A 35.20 -.30 35.50 1 2 1750 ---- 41.90B 26.30A 26.30A 31.10 -.30 31.40 1755 ---- 37.60B 22.60A 22.60A 27.20 -.40 27.60 1 1 1760 ---- 33.70B 19.20A 19.20A 23.60 -.40 24.00 14 1765 ---- 29.60B 16.10A 16.10A 20.20 -.50 20.70 9 1770 ---- 26.00B 13.30A 13.30A 17.10 -.60 17.70 6 1775 ---- 22.60B 10.90A 10.90A 14.30 -.70 15.00 1 1780 13.00 19.60B 8.80A 8.80A 11.90 -.70 5 12.60 2 1785 8.60 16.70B 7.10A 7.10A 9.80 -.60 2 10.40 2 4 1790 8.40 14.20B 5.60A 7.50A 8.00 -.60 29 8.60 2 1795 11.20 12.10B 4.40A 11.50B 6.50 -.50 4 7.00 1 1800 5.40 10.20B 3.50A 5.10A 5.30 -.40 10 5.70 4 21 1805 ---- 8.60B 2.80A 2.80A 4.30 -.30 1 4.60 1810 ---- 7.30B 2.20A 2.20A 3.50 -.30 8 3.80 2 1815 ---- 6.20B 1.80A 1.80A 2.80 -.20 3.00 10 1820 ---- 5.30B 1.50A 1.50A 2.30 -.20 2.50 1825 ---- 4.50B 1.20A 1.20A 1.90 -.10 9 2.00 4 4 1830 ---- 3.80B 1.00A 1.00A 1.60 UNCH 1.60 3 1835 ---- 3.30B .80A .80A 1.30 UNCH 1.30 4 1840 ---- 2.90B .70A 2.90B 1.10 +.10 9 1.00 3 1845 ---- 2.40B .60A 2.40B .90 +.10 .80 14 14 1850 ---- 2.10B .50A 2.10B .80 +.20 .60 1855 .80 1.80B .40A 1.80B .70 +.20 2 .50 404 400 1860 ---- 1.60B ---- 1.60B .60 +.20 1 .40 4 4 1865 ---- 1.30B ---- 1.30B .50 +.20 .30 1870 .30 1.20B .30 1.20B .40 +.20 2 .20 100 100 1875 ---- 1.00B ---- 1.00B .40 +.20 .20 10 10 1880 ---- .90B ---- .90B .30 +.10 .20 100 100 1885 ---- .80B ---- .80B .30 +.20 .10 1890 ---- .70B ---- .70B .30 +.20 .10 1 1 1895 ---- .60B ---- .60B .20 +.10 .10 3 3 1900 .20 .50B .20 .20 .20 +.10 1 .10 1905 ---- .40B ---- .40B .20 +.10 .10 1910 ---- .30B ---- .30B .20 +.10 .10 1915 ---- .30B ---- .30B .10 UNCH .10 1920 ---- .20B ---- .20B .10 UNCH .10 1925 ---- .20B ---- .20B .10 UNCH .10 1930 ---- .20B ---- .20B .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 1940 ---- ---- ---- ---- .10 UNCH .10 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 169 648 815 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 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 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 1550 ---- ---- ---- ---- .10 UNCH .10 2 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 2 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 4 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 -.10 .20 3 1655 ---- ---- ---- ---- .10 -.10 .20 1 1660 ---- ---- ---- ---- .10 -.10 .20 3 1665 ---- ---- ---- ---- .10 -.10 .20 6 1670 .10 .10 .10 .10 .10 -.10 1 .20 3 1675 ---- ---- ---- ---- .10 -.10 .20 6 1680 ---- ---- ---- ---- .20 UNCH .20 2 1685 ---- ---- ---- ---- .20 UNCH .20 10 12 1690 .20 .20 .20 .20 .30 UNCH 10 .30 200 200 1695 ---- ---- ---- ---- .40 +.10 1 .30 4 4 1700 .30 .30 .20 .20 .40 UNCH 200 .40 7 1 1705 ---- .60B .40A .60B .60 +.10 .50 3 3 1710 ---- .70B .50A .70B .70 +.10 .60 12 1715 ---- 1.00B .50A 1.00B .90 +.10 .80 1 1720 ---- 1.30B .70A 1.30B 1.10 +.10 1 1.00 1725 1.00 1.70B .80A 1.40B 1.40 UNCH 11 1.40 1730 ---- 2.20B 1.00A 2.20B 1.70 UNCH 1.70 1735 ---- 2.90B 1.30A 2.90B 2.20 UNCH 2 2.20 1740 ---- 3.70B 1.60A 3.70B 2.70 -.10 2.80 4 4 1745 ---- 4.70B 1.90A 4.70B 3.50 -.10 3.60 2 1750 ---- 5.90B 2.40A 5.70B 4.30 -.30 4.60 10 10 1755 ---- 7.30B 3.00A 7.30B 5.40 -.30 1 5.70 2 2 1760 7.40 9.10B 3.80A 5.00A 6.80 -.30 2 7.10 1765 ---- 11.10B 4.80A 11.10B 8.40 -.40 8.80 100 26 1770 ---- 13.40B 6.00A 13.40B 10.30 -.50 10.80 1775 ---- 15.70B 7.40A 15.70B 12.50 -.60 13.10 1780 15.20 18.60B 9.20A 11.20A 15.10 -.60 2 15.70 1785 ---- 21.60B 11.20A 21.50B 18.00 -.50 18.50 1790 ---- 25.10B 13.60A 25.10B 21.20 -.50 21.70 1795 ---- 28.70B 16.30A 28.70B 24.70 -.40 25.10 1800 ---- 32.80B 19.30A 32.80B 28.50 -.30 28.80 6 6 1805 ---- 37.00B 22.60A 37.00B 32.50 -.20 32.70 1810 ---- 41.30B 26.20A 41.30B 36.70 -.10 36.80 1815 ---- 45.80B 30.10A 45.70B 41.00 -.10 41.10 1820 ---- 50.30B 34.20A 50.30B 45.50 UNCH 45.50 1825 ---- 54.90B 38.40A 54.90B 50.10 +.10 50.00 1830 ---- 59.60B 42.90A 59.60B 54.80 +.10 54.70 1835 ---- 64.40B 47.40A 64.40B 59.50 +.20 59.30 1840 ---- 69.20B 52.10A 69.20B 64.30 +.20 64.10 1845 ---- 74.10B 56.80A 74.10B 69.10 +.20 68.90 1850 ---- 79.00B 61.50A 79.00B 74.00 +.30 73.70 1855 ---- 83.80B 66.50A 83.80B 78.80 +.20 78.60 1860 ---- 88.80B 71.70A 88.80B 83.70 +.20 83.50 1865 ---- 93.70B 76.50A 93.70B 88.70 +.30 88.40 1870 ---- 98.70B 81.70A 98.70B 93.60 +.30 93.30 1875 ---- 103.60B 86.60A 103.60B 98.50 +.30 98.20 1880 ---- 108.60B 91.60A 108.60B 103.50 +.30 103.20 1885 ---- 113.60B 96.50A 113.60B 108.40 +.20 108.20 1890 ---- 118.50B 101.50A 118.50B 113.40 +.20 113.20 1895 ---- 123.40B 106.50A 123.30B 118.40 +.20 118.20 1900 ---- 128.70B 110.70A 128.70B 123.40 +.20 123.20 1905 ---- 133.40B 116.50A 133.30B 128.30 +.10 128.20 1910 ---- 138.40B 121.50A 138.40B 133.30 +.10 133.20 1915 ---- 143.40B 126.50A 143.40B 138.30 +.10 138.20 1920 ---- 148.40B 131.50A 148.40B 143.30 +.20 143.10 1925 ---- 153.40B 136.50A 153.40B 148.30 +.20 148.10 1930 ---- 158.30B 141.50A 158.30B 153.30 +.20 153.10 1935 ---- 163.30B 146.50A 163.30B 158.30 +.20 158.10 1940 ---- 168.30B 151.40A 168.30B 163.30 +.20 163.10 1945 ---- 173.30B 156.50A 173.30B 168.20 +.10 168.10 1950 ---- 178.40B 160.70A 178.40B 173.20 +.10 173.10 1955 ---- 183.30B 166.40A 183.30B 178.20 +.10 178.10 1960 ---- 188.30B 171.50A 188.30B 183.20 +.10 183.10 1965 ---- 193.30B 176.50A 193.30B 188.20 +.10 188.10 1970 ---- 198.30B 181.50A 198.30B 193.20 +.10 193.10 1975 ---- ---- ---- 186.60A 198.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 231 346 323 G3W NOV22 Gold Weekly Wednesday Option - Week 3 CALL 1430 ---- 358.40B 341.70A 341.70A 346.90 -.10 347.00 1435 ---- 353.40B 336.70A 336.70A 341.90 -.10 342.00 1440 ---- 348.40B 331.60A 331.60A 336.90 -.10 337.00 1445 ---- 343.40B 326.70A 326.70A 331.90 -.10 332.00 1450 ---- 338.40B 321.60A 321.60A 326.90 -.10 327.00 1455 ---- 333.40B 316.70A 316.70A 321.90 -.10 322.00 1460 ---- 328.40B 311.60A 311.60A 316.90 -.10 317.00 1465 ---- 323.40B 306.70A 306.70A 311.90 -.10 312.00 1470 ---- 318.40B 301.70A 301.70A 306.90 -.10 307.00 1475 ---- 313.40B 296.60A 296.60A 301.90 -.10 302.00 1480 ---- 308.40B 291.70A 291.70A 296.90 -.10 297.00 1485 ---- 303.40B 286.60A 286.60A 291.90 -.10 292.00 1490 ---- 298.40B 281.70A 281.70A 286.90 -.10 287.00 1495 ---- 293.40B 276.70A 276.70A 281.90 -.10 282.00 1500 ---- 288.40B 271.60A 271.60A 276.90 -.10 277.00 1505 ---- 283.40B 266.70A 266.70A 271.90 -.10 272.00 1510 ---- 278.40B 261.70A 261.70A 266.90 -.10 267.00 1515 ---- 273.40B 256.70A 256.70A 261.90 -.10 262.00 1520 ---- 268.40B 251.60A 251.60A 256.90 -.10 257.00 1525 ---- 263.40B 246.70A 246.70A 251.90 -.10 252.00 1530 ---- 258.40B 241.70A 241.70A 246.90 -.10 247.00 1535 ---- 253.40B 236.70A 236.70A 241.90 -.10 242.00 1540 ---- 248.40B 231.70A 231.70A 236.90 -.10 237.00 1545 ---- 243.40B 226.70A 226.70A 231.90 -.10 232.00 1550 ---- 238.50B 221.60A 221.60A 226.90 -.10 227.00 1555 ---- 233.40B 216.60A 216.60A 221.90 -.10 222.00 1560 ---- 228.40B 211.60A 211.60A 216.90 -.10 217.00 1565 ---- 223.40B 206.70A 206.70A 211.90 -.10 212.00 1570 ---- 218.40B 201.60A 201.60A 206.90 -.10 207.00 1575 ---- 213.40B 196.60A 196.60A 201.90 -.10 202.00 1580 ---- 208.40B 191.60A 191.60A 196.90 -.10 197.00 1585 ---- 203.40B 186.70A 186.70A 191.90 -.10 192.00 1590 ---- 198.40B 181.70A 181.70A 186.90 -.10 187.00 1595 ---- 193.40B 176.70A 176.70A 181.90 -.10 182.00 1600 ---- 188.50B 171.60A 171.60A 176.90 -.10 177.00 1605 ---- 183.40B 166.70A 166.70A 171.90 -.10 172.00 1610 ---- 178.40B 161.60A 161.60A 166.90 -.10 167.00 1615 ---- 173.40B 156.70A 156.70A 161.90 -.10 162.00 1620 ---- 168.40B 151.60A 151.60A 156.90 -.10 157.00 1625 ---- 163.40B 146.70A 146.70A 151.90 -.10 152.00 1630 ---- 158.40B 141.70A 141.70A 146.90 -.10 147.00 1635 ---- 153.40B 136.60A 136.60A 141.90 -.10 142.00 1640 ---- 148.40B 131.70A 131.70A 136.90 -.10 137.00 1645 ---- 143.40B 126.70A 126.70A 131.90 -.10 132.00 7 1650 ---- 138.50B 121.60A 121.60A 126.90 -.10 127.00 16 1655 ---- 133.40B 116.70A 116.70A 121.90 -.10 122.00 6 1660 ---- 128.40B 111.70A 111.70A 116.90 -.10 117.00 1 1665 ---- 123.40B 106.70A 106.70A 111.90 -.10 112.00 9 1670 ---- 118.40B 101.70A 101.70A 106.90 -.10 107.00 24 1675 ---- 113.40B 96.70A 96.70A 101.90 -.10 102.00 2 1680 ---- 108.40B 91.70A 91.70A 96.90 -.10 97.00 17 1685 ---- 103.50B 86.70A 86.70A 91.90 -.10 92.00 9 1690 ---- 98.60B 81.70A 81.70A 86.90 -.10 87.00 1 1695 ---- 93.60B 76.70A 76.70A 81.90 -.10 82.00 26 1700 ---- 89.50B 71.30A 71.30A 76.90 -.10 77.00 27 1705 ---- 83.60B 66.80A 66.80A 71.90 -.10 72.00 1710 ---- 78.60B 61.60A 61.60A 66.90 -.10 67.00 1 1715 ---- 73.60B 56.70A 56.70A 61.90 -.10 62.00 11 1720 ---- 68.60B 51.70A 51.70A 56.90 -.20 57.10 17 1725 ---- 63.70B 46.70A 46.70A 51.90 -.20 52.10 21 1730 ---- 58.80B 42.00A 42.00A 46.90 -.30 47.20 2 1735 ---- 54.00B 37.10A 37.10A 42.00 -.30 1 42.30 40 1740 ---- 49.10B 32.20A 32.20A 37.10 -.40 37.50 3 16 1745 ---- 44.20B 27.00A 27.00A 32.20 -.60 32.80 3 1750 ---- 39.70B 22.30A 22.30A 27.50 -.70 28.20 1 261 1755 ---- 34.80B 17.90A 17.90A 22.90 -.90 23.80 4 9 1760 21.80 30.10B 13.80A 30.10B 18.50 -1.30 6 19.80 7 32 1765 16.70 25.50B 10.20A 10.20A 14.40 -1.70 2 16.10 3 43 1770 11.00 21.00B 7.20 20.70B 10.80 -2.00 14 12.80 6 268 1775 8.20 16.90B 4.80 16.60B 7.80 -2.20 212 10.00 30 19 1780 6.00 13.10B 3.20A 8.80B 5.40 -2.10 101 7.50 8 9 1785 5.10 9.90B 2.00A 5.50B 3.70 -1.90 157 5.60 5 83 1790 2.80 7.20B 1.30A 3.80A 2.40 -1.60 203 4.00 118 120 1795 4.70 5.10B .80A 2.80B 1.50 -1.40 112 2.90 11 46 1800 1.60 3.60B .60A 1.70 1.00 -1.10 26 2.10 76 71 1805 .70 2.50B .40A 1.20B .60 -.90 22 1.50 1 5 1810 .50 1.70B .30A .70 .40 -.60 27 1.00 12 14 1815 .30 1.20B .20A .50 .20 -.50 128 .70 18 122 1820 .30 .80B .20A .80B .10 -.40 9 .50 10 1825 .10 .60B .10 .40 .10 -.30 2 .40 1 32 1830 ---- .40B .10A .10A .10 -.20 .30 30 1835 ---- .30B .10A .10A .10 -.10 .20 1840 ---- .20B ---- .20B .10 UNCH 1 .10 1 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 105 1855 ---- ---- ---- ---- .10 UNCH .10 9 8 1860 ---- ---- ---- ---- .10 UNCH .10 3 300 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 1880 ---- ---- ---- ---- .10 UNCH .10 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 1940 ---- ---- ---- ---- .10 UNCH .10 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1023 318 1842 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 1 .10 2 10 1555 ---- ---- ---- ---- .10 UNCH .10 2 1560 ---- ---- ---- ---- .10 UNCH .10 11 1565 ---- ---- ---- ---- .10 UNCH .10 12 1570 ---- ---- ---- ---- .10 UNCH .10 3 1575 ---- ---- ---- ---- .10 UNCH .10 254 1580 ---- ---- ---- ---- .10 UNCH .10 16 1585 ---- ---- ---- ---- .10 UNCH .10 2 27 1590 ---- ---- ---- ---- .10 UNCH .10 15 1595 ---- ---- ---- ---- .10 UNCH .10 2 1600 ---- ---- ---- ---- .10 UNCH .10 13 1605 ---- ---- ---- ---- .10 UNCH .10 5 1610 ---- ---- ---- ---- .10 UNCH .10 202 1615 ---- ---- ---- ---- .10 UNCH .10 125 1620 ---- ---- ---- ---- .10 UNCH .10 26 1625 ---- ---- ---- ---- .10 UNCH .10 2 9 1630 ---- ---- ---- ---- .10 UNCH .10 3 1635 ---- ---- ---- ---- .10 UNCH .10 16 1640 ---- ---- ---- ---- .10 UNCH .10 1304 1645 ---- ---- ---- ---- .10 UNCH .10 31 1650 ---- ---- ---- ---- .10 UNCH .10 1305 1655 ---- ---- ---- ---- .10 UNCH .10 251 1660 ---- ---- ---- ---- .10 UNCH .10 3 1665 ---- ---- ---- ---- .10 UNCH .10 2 1670 .10 .10 .10 .10 .10 UNCH 1 .10 29 1675 ---- ---- ---- ---- .10 UNCH .10 103 1680 ---- ---- ---- ---- .10 UNCH .10 14 1685 ---- ---- ---- ---- .10 UNCH .10 101 1690 ---- ---- ---- ---- .10 UNCH .10 7 1695 ---- ---- ---- ---- .10 UNCH .10 15 1700 ---- ---- ---- ---- .10 UNCH .10 20 1705 ---- ---- ---- ---- .10 UNCH .10 2 1710 .10 .10 .10 .10 .10 UNCH 2 .10 4 5 1715 .10 .10 .10 .10 .10 UNCH 5 .10 4 11 1720 ---- ---- .10A .10A .10 -.10 .20 1 1 1725 ---- ---- ---- ---- .10 -.10 .20 20 14 1730 ---- ---- .20A .20A .10 -.20 2 .30 2 1 1735 .30 .50B .20 .20A .20 -.20 8 .40 45 29 1740 .90 .90 .10 .10 .30 -.30 11 .60 16 19 1745 1.20 1.30B .20 .20 .40 -.50 25 .90 42 42 1750 2.20 2.20 .40 .40 .70 -.60 206 1.30 304 419 1755 1.10 2.90B .60 .60 1.10 -.80 164 1.90 15 18 1760 3.70 4.20B .70 1.80B 1.70 -1.20 62 2.90 12 14 1765 4.30 6.00B 1.20A 1.60A 2.60 -1.60 69 4.20 16 15 1770 3.80 8.20B 1.80 2.90B 4.00 -1.90 92 5.90 24 24 1775 9.00 10.30B 2.70A 6.50B 6.00 -2.10 142 8.10 3 4 1780 6.40 13.50B 4.00A 5.40A 8.60 -2.00 33 10.60 1 1 1785 8.90 17.00B 5.70A 12.40B 11.90 -1.80 49 13.70 1790 15.50 21.00B 8.00A 8.60A 15.60 -1.50 32 17.10 1795 ---- 25.30B 10.90A 25.30B 19.70 -1.30 21.00 1800 20.70 29.70B 14.20A 29.10B 24.20 -1.00 2 25.20 1805 ---- 34.30B 18.10A 34.30B 28.80 -.80 29.60 1810 25.40 39.10B 22.30A 38.30B 33.60 -.50 1 34.10 1815 30.00 43.90B 26.70A 43.50B 38.40 -.40 1 38.80 1820 ---- 48.80B 31.30A 48.80B 43.30 -.30 43.60 1825 ---- 53.60B 36.10A 53.60B 48.30 -.20 48.50 1830 ---- 58.60B 41.40A 58.60B 53.30 -.10 53.40 1835 ---- 63.50B 46.50A 63.50B 58.30 UNCH 58.30 1840 ---- 68.40B 51.40A 68.40B 63.30 +.10 63.20 1845 ---- 73.40B 56.40A 73.40B 68.30 +.10 68.20 1850 ---- 78.40B 60.60A 78.40B 73.30 +.10 73.20 1855 ---- 83.30B 66.40A 83.30B 78.30 +.10 78.20 1860 ---- 88.30B 71.40A 88.30B 83.30 +.10 83.20 1865 ---- 93.40B 76.40A 93.30B 88.30 +.10 88.20 1870 ---- 98.30B 81.60A 98.20B 93.30 +.10 93.20 1875 ---- 103.30B 86.60A 103.20B 98.30 +.10 98.20 1880 ---- 108.30B 91.60A 108.20B 103.30 +.10 103.20 1885 ---- 113.40B 96.60A 113.30B 108.30 +.10 108.20 1890 ---- 118.40B 101.60A 118.30B 113.30 +.10 113.20 1895 ---- 123.30B 106.60A 123.30B 118.30 +.10 118.20 1900 ---- 128.40B 111.50A 128.30B 123.30 +.10 123.20 1905 ---- 133.30B 116.60A 133.30B 128.30 +.10 128.20 1910 ---- 138.30B 121.60A 138.30B 133.30 +.10 133.20 1915 ---- 143.40B 126.60A 143.30B 138.30 +.10 138.20 1920 ---- 148.40B 131.60A 148.30B 143.30 +.10 143.20 1925 ---- 153.40B 136.60A 153.30B 148.30 +.10 148.20 1930 ---- 158.40B 141.60A 158.30B 153.30 +.10 153.20 1935 ---- 163.40B 146.60A 163.30B 158.30 +.10 158.20 1940 ---- 168.30B 151.60A 168.30B 163.30 +.10 163.20 1945 ---- 173.30B 156.60A 173.30B 168.30 +.10 168.20 1950 ---- 178.40B 161.60A 178.20B 173.30 +.10 173.20 1955 ---- 183.30B 166.60A 183.30B 178.30 +.10 178.20 1960 ---- 188.30B 171.60A 188.30B 183.30 +.10 183.20 1965 ---- 193.30B 176.60A 193.30B 188.30 +.10 188.20 1970 ---- 198.30B 181.60A 198.30B 193.30 +.10 193.20 1975 ---- ---- ---- 186.60A 198.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 908 515 4639 G4M NOV22 Gold Weekly Monday Option - Week 4 CALL 1445 ---- 357.90B 340.70A 340.70A 346.60 +.80 345.80 1450 ---- 352.90B 335.70A 335.70A 341.60 +.80 340.80 1455 ---- 347.90B 330.70A 330.70A 336.60 +.80 335.80 1460 ---- 342.90B 325.70A 325.70A 331.60 +.80 330.80 1465 ---- 337.90B 320.70A 320.70A 326.60 +.80 325.80 1470 ---- 332.90B 315.70A 315.70A 321.60 +.80 320.80 1475 ---- 327.90B 310.70A 310.70A 316.60 +.80 315.80 1480 ---- 322.90B 305.70A 305.70A 311.60 +.80 310.80 1485 ---- 317.90B 300.70A 300.70A 306.60 +.80 305.80 1490 ---- 312.90B 295.70A 295.70A 301.60 +.80 300.80 1495 ---- 307.90B 290.70A 290.70A 296.60 +.80 295.80 1500 ---- 302.90B 285.70A 285.70A 291.60 +.80 290.80 1505 ---- 297.90B 280.70A 280.70A 286.60 +.80 285.80 1510 ---- 292.90B 275.70A 275.70A 281.60 +.80 280.80 1515 ---- 287.90B 270.70A 270.70A 276.60 +.80 275.80 1520 ---- 282.90B 265.70A 265.70A 271.60 +.80 270.80 1525 ---- 277.90B 260.70A 260.70A 266.60 +.80 265.80 1530 ---- 273.10B 255.70A 255.70A 261.60 +.80 260.80 1535 ---- 268.10B 250.70A 250.70A 256.60 +.80 255.80 1540 ---- 263.10B 245.70A 245.70A 251.60 +.80 250.80 1545 ---- 258.00B 240.70A 240.70A 246.60 +.80 245.80 1550 ---- 254.00B 235.70A 235.70A 241.60 +.80 240.80 1555 ---- 248.00B 230.70A 230.70A 236.60 +.80 235.80 1560 ---- 243.00B 225.70A 225.70A 231.60 +.80 230.80 1565 ---- 238.00B 220.70A 220.70A 226.60 +.80 225.80 1570 ---- 232.90B 215.70A 215.70A 221.60 +.80 220.80 1575 ---- 227.90B 210.80A 210.80A 216.60 +.80 215.80 1580 ---- 222.90B 205.80A 205.80A 211.60 +.80 210.80 1585 ---- 217.90B 200.80A 200.80A 206.60 +.80 205.80 1590 ---- 213.00B 195.80A 195.80A 201.60 +.80 200.80 1595 ---- 208.00B 190.80A 190.80A 196.60 +.80 195.80 1600 ---- 204.00B 185.80A 185.80A 191.60 +.80 190.80 1605 ---- 198.00B 180.80A 180.80A 186.60 +.80 185.80 1610 ---- 193.00B 175.80A 175.80A 181.70 +.90 180.80 1615 ---- 188.00B 170.80A 170.80A 176.70 +.90 175.80 1620 ---- 183.00B 165.90A 165.90A 171.70 +.80 170.90 1625 ---- 178.00B 160.90A 160.90A 166.70 +.80 165.90 1630 ---- 173.10B 155.90A 155.90A 161.70 +.80 160.90 1635 ---- 168.00B 150.80A 150.80A 156.70 +.80 155.90 1640 ---- 163.10B 145.90A 145.90A 151.80 +.80 151.00 1645 ---- 158.00B 140.90A 140.90A 146.80 +.80 146.00 1650 ---- 154.10B 135.90A 135.90A 141.80 +.80 141.00 2 1655 ---- 148.30B 131.00A 131.00A 136.90 +.80 136.10 1660 ---- 143.40B 126.10A 126.10A 131.90 +.80 131.10 1665 ---- 138.40B 121.10A 121.10A 126.90 +.70 126.20 3 1670 ---- 133.40B 116.10A 116.10A 122.00 +.80 121.20 1675 ---- 128.50B 111.20A 111.20A 117.00 +.70 116.30 1 1680 ---- 123.50B 106.30A 106.30A 112.10 +.70 111.40 6 1685 ---- 118.60B 101.40A 101.40A 107.20 +.70 106.50 6 1690 ---- 113.90B 96.60A 96.60A 102.30 +.70 101.60 1695 ---- 109.00B 91.70A 91.70A 97.40 +.70 96.70 4 1700 ---- 104.60B 86.90A 86.90A 92.60 +.70 91.90 2 1705 ---- 99.20B 82.20A 82.20A 87.70 +.60 87.10 39 1710 ---- 94.90B 77.40A 77.40A 82.90 +.60 82.30 1715 ---- 90.10B 72.80A 72.80A 78.20 +.60 77.60 20 1720 ---- 85.20B 68.10A 68.10A 73.50 +.60 72.90 1725 ---- 80.60B 63.60A 63.60A 68.80 +.60 68.20 4 1730 ---- 75.80B 59.00A 59.00A 64.20 +.50 63.70 2 1735 ---- 71.30B 54.60A 54.60A 59.70 +.50 59.20 83 1740 ---- 66.60B 50.40A 50.40A 55.30 +.50 54.80 1745 ---- 62.10B 46.20A 46.20A 51.00 +.50 50.50 1750 ---- 57.70B 42.10A 42.10A 46.90 +.50 46.40 1755 ---- 53.50B 38.10A 38.10A 42.80 +.40 42.40 1760 ---- 49.30B 34.40A 34.40A 39.00 +.40 38.60 1765 ---- 45.30B 30.80A 30.80A 35.30 +.40 34.90 1770 ---- 41.40B 27.50A 27.50A 31.80 +.30 31.50 1775 ---- 37.70B 24.30A 24.30A 28.40 +.20 28.20 1780 ---- 34.20B 21.50A 21.50A 25.30 +.10 25.20 1 1785 ---- 30.90B 18.80A 18.80A 22.40 +.10 22.30 1 1790 20.90 27.80B 16.40 27.80B 19.80 +.10 15 19.70 10 1795 18.80 24.90B 14.20A 24.90B 17.40 +.10 2 17.30 17 1800 15.40 22.60B 12.20A 17.50B 15.20 UNCH 18 15.20 5 1805 19.20 20.30B 10.50A 13.30A 13.30 +.10 6 13.20 1810 11.50 18.00B 9.00A 11.60A 11.50 UNCH 8 11.50 1815 ---- 16.00B 7.60A 7.60A 10.00 +.10 9.90 1820 6.90 14.10B 6.50A 14.10B 8.70 +.10 10 8.60 1825 ---- 12.40B 5.50A 5.50A 7.50 +.10 7.40 1830 6.60 10.90B 4.70A 10.90B 6.50 +.10 13 6.40 1 3 1835 5.50 9.80B 4.00A 5.40A 5.60 +.10 7 5.50 4 1840 ---- 8.50B 3.40A 3.40A 4.80 +.10 4.70 2 1845 ---- 7.50B 2.90A 2.90A 4.20 +.20 4.00 3 1850 ---- 6.60B 2.50A 2.50A 3.60 +.10 3.50 6 1855 ---- 5.90B 2.20A 2.20A 3.20 +.20 3.00 1860 4.50 5.20B 1.90A 2.80A 2.80 +.20 9 2.60 1865 3.20 4.60B 1.70A 4.60B 2.40 +.20 8 2.20 1870 ---- 4.10B 1.40A 1.40A 2.10 +.20 1.90 1875 3.70 3.70 1.30A 1.90A 1.80 +.10 8 1.70 1880 ---- 3.30B 1.10A 3.30B 1.60 +.10 1.50 1885 ---- 2.90B 1.00A 2.90B 1.40 +.10 1.30 1890 ---- 2.60B .90A 2.60B 1.30 +.20 1.10 1895 ---- 2.40B .80A 2.40B 1.10 +.10 1.00 1900 ---- 2.10B .70A 2.10B 1.00 +.20 .80 1905 ---- 1.90B .60A 1.90B .90 +.20 .70 1 1910 ---- 1.70B ---- 1.70B .80 +.20 .60 1915 ---- 1.50B .50A .50A .70 +.10 .60 1920 .50 1.40B .50 1.40B .60 +.10 1 .50 1925 ---- 1.20B ---- 1.20B .60 +.20 .40 1930 ---- 1.10B ---- 1.10B .50 +.10 .40 1935 ---- 1.00B ---- 1.00B .50 +.10 .40 1940 ---- .90B ---- .90B .40 +.10 .30 1945 ---- .80B ---- .80B .40 +.10 .30 1950 ---- .80B ---- .80B .30 +.10 .20 1955 ---- .70B ---- .70B .30 +.10 .20 1960 ---- .60B ---- .60B .30 +.10 .20 1965 ---- .60B ---- .60B .20 UNCH .20 1970 ---- .50B ---- .50B .20 UNCH .20 1975 ---- .50B ---- .50B .20 +.10 .10 1980 ---- .40B ---- .40B .20 +.10 .10 1985 ---- .40B ---- .40B .20 +.10 .10 1990 ---- ---- ---- .20A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 105 1 225 G4M NOV22 Gold Weekly Monday 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 6 1480 ---- ---- ---- ---- .10 UNCH .10 6 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 12 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1 1520 ---- ---- ---- ---- .10 UNCH .10 1525 ---- ---- ---- ---- .10 UNCH .10 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 2 1545 ---- ---- ---- ---- .10 UNCH .10 5 1550 ---- ---- ---- ---- .10 UNCH 2 .10 102 72 1555 ---- ---- ---- ---- .10 UNCH .10 2 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH 2 .10 102 86 1605 ---- ---- ---- ---- .20 +.10 .10 6 1610 ---- ---- ---- ---- .20 +.10 .10 4 1615 ---- ---- ---- ---- .20 UNCH .20 7 1620 ---- ---- ---- ---- .20 UNCH .20 1625 ---- ---- ---- ---- .20 UNCH .20 15 1630 ---- ---- ---- ---- .20 UNCH .20 1635 ---- ---- ---- ---- .30 +.10 .20 5 1640 ---- ---- ---- ---- .30 UNCH .30 3 1645 ---- ---- ---- ---- .30 UNCH .30 3 1650 ---- ---- ---- ---- .30 UNCH .30 9 1655 ---- ---- ---- ---- .40 UNCH .40 2 1660 ---- ---- ---- ---- .40 UNCH .40 1665 ---- ---- ---- ---- .40 -.10 .50 5 1670 ---- ---- .50A .50A .50 -.10 .60 5 1675 .40 .40 .40 .40 .60 UNCH 1 .60 4 1680 ---- ---- .60A .60A .60 -.10 .70 1685 ---- ---- .60A .60A .70 -.10 .80 11 1690 ---- ---- .70A .70A .80 -.10 .90 5 1695 ---- 1.10B .80A 1.10B .90 -.10 1.00 1 1700 1.10 1.30B .90A 1.20B 1.00 -.20 10 1.20 34 1705 ---- 1.50B 1.00A 1.50B 1.20 -.20 1.40 1710 ---- 1.70B 1.10A 1.70B 1.40 -.20 1.60 5 1715 ---- 2.00B 1.30A 2.00B 1.70 -.10 1.80 14 1720 ---- 2.40B 1.50A 2.40B 1.90 -.20 2.10 6 1725 ---- 2.80B 1.70A 2.80B 2.30 -.20 2.50 38 1730 ---- 3.40B 1.90A 3.40B 2.70 -.20 2.90 1735 ---- 4.00B 2.20A 4.00B 3.20 -.20 3.40 1 1740 ---- 4.70B 2.60A 4.70B 3.80 -.30 2 4.10 1 1 1745 4.50 5.60B 3.00A 3.50A 4.50 -.30 7 4.80 1750 4.80 6.70B 3.50A 4.10A 5.30 -.30 46 5.60 1755 6.30 7.80B 4.10A 7.10B 6.30 -.30 5 6.60 1760 7.10 9.20B 4.90A 5.70A 7.40 -.40 6 7.80 4 6 1765 8.00 10.80B 5.80A 8.60B 8.70 -.50 12 9.20 1770 9.20 12.60B 6.80A 8.10A 10.20 -.50 22 10.70 1775 11.20 14.60B 8.00A 9.50A 11.90 -.50 13 12.40 3 3 1780 14.00 16.80B 9.30A 13.60B 13.70 -.70 14 14.40 5 2 1785 13.80 19.20B 10.90A 17.50B 15.90 -.60 3 16.50 3 3 1790 16.20 21.50B 12.60A 15.00A 18.20 -.70 6 18.90 1 1 1795 18.30 24.30B 14.60A 17.20A 20.80 -.70 3 21.50 1800 20.90 27.50B 16.80A 19.40A 23.60 -.80 2 24.40 1805 ---- 30.40B 19.30A 30.40B 26.60 -.80 27.40 1810 ---- 33.90B 21.90A 33.90B 29.90 -.80 30.70 1815 ---- 37.50B 24.80A 37.50B 33.40 -.70 34.10 1820 ---- 41.30B 27.90A 41.30B 37.00 -.70 37.70 1825 ---- 45.50B 31.20A 45.50B 40.90 -.70 41.60 1830 ---- 49.60B 34.80A 49.60B 44.80 -.70 45.50 1835 ---- 53.90B 38.50A 53.80B 49.00 -.60 49.60 2 1840 ---- 58.30B 42.40A 58.20B 53.20 -.60 53.80 1845 ---- 62.70B 46.50A 62.70B 57.50 -.70 58.20 2 1850 ---- 67.30B 50.70A 67.30B 62.00 -.60 62.60 1855 ---- 71.80B 55.00A 71.80B 66.50 -.60 67.10 1860 ---- 76.50B 59.40A 76.50B 71.10 -.60 71.70 1865 ---- 81.20B 63.90A 81.20B 75.70 -.60 76.30 1870 ---- 85.90B 68.50A 85.90B 80.40 -.60 81.00 1875 ---- 90.80B 73.10A 90.80B 85.10 -.70 85.80 1880 ---- 95.50B 77.80A 95.50B 89.90 -.70 90.60 1885 ---- 100.40B 82.60A 100.40B 94.70 -.70 95.40 1890 ---- 105.30B 87.40A 105.30B 99.60 -.60 100.20 1895 ---- 110.20B 92.20A 110.20B 104.40 -.70 105.10 1900 ---- 115.10B 97.00A 115.10B 109.30 -.60 109.90 1905 ---- 120.00B 102.70A 120.00B 114.20 -.60 114.80 1910 ---- 124.90B 107.60A 124.90B 119.10 -.60 119.70 1915 ---- 129.80B 112.50A 129.80B 124.00 -.70 124.70 1920 ---- 134.80B 117.40A 134.80B 128.90 -.70 129.60 1925 ---- 139.70B 122.30A 139.70B 133.80 -.70 134.50 1930 ---- 144.70B 127.30A 144.70B 138.80 -.70 139.50 1935 ---- 149.60B 132.20A 149.60B 143.70 -.70 144.40 1940 ---- 154.60B 137.40A 154.60B 148.70 -.70 149.40 1945 ---- 159.60B 142.30A 159.60B 153.60 -.80 154.40 1950 ---- 164.60B 146.30A 164.60B 158.60 -.70 159.30 1955 ---- 169.50B 152.20A 169.50B 163.60 -.70 164.30 1960 ---- 174.50B 157.20A 174.50B 168.60 -.70 169.30 1965 ---- 179.40B 162.10A 179.30B 173.50 -.80 174.30 1970 ---- 184.40B 167.30A 184.30B 178.50 -.80 179.30 1975 ---- 189.40B 172.20A 189.40B 183.50 -.70 184.20 1980 ---- 194.40B 177.20A 194.40B 188.50 -.70 189.20 1985 ---- 199.40B 182.20A 199.30B 193.50 -.70 194.20 1990 ---- ---- ---- 187.20A 198.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 156 221 395 G4W NOV22 Gold Weekly Wednesday Option - Week 4 CALL 1445 ---- 357.90B 340.70A 340.70A 346.60 +.80 345.80 1450 ---- 352.90B 335.70A 335.70A 341.60 +.80 340.80 1455 ---- 347.90B 330.70A 330.70A 336.60 +.80 335.80 1460 ---- 342.90B 325.70A 325.70A 331.60 +.80 330.80 1465 ---- 337.90B 320.70A 320.70A 326.60 +.80 325.80 1470 ---- 332.90B 315.70A 315.70A 321.60 +.80 320.80 1475 ---- 327.90B 310.70A 310.70A 316.60 +.80 315.80 1480 ---- 322.90B 305.70A 305.70A 311.60 +.80 310.80 1485 ---- 317.90B 300.70A 300.70A 306.60 +.80 305.80 1490 ---- 312.90B 295.70A 295.70A 301.60 +.80 300.80 1495 ---- 307.90B 290.70A 290.70A 296.60 +.80 295.80 1500 ---- 303.00B 285.70A 285.70A 291.60 +.80 290.80 1505 ---- 297.90B 280.70A 280.70A 286.60 +.80 285.80 1510 ---- 292.90B 275.70A 275.70A 281.60 +.80 280.80 1515 ---- 287.90B 270.70A 270.70A 276.60 +.80 275.80 1520 ---- 282.90B 265.70A 265.70A 271.60 +.80 270.80 1525 ---- 277.90B 260.70A 260.70A 266.60 +.80 265.80 1530 ---- 272.90B 255.70A 255.70A 261.60 +.80 260.80 1535 ---- 267.90B 250.70A 250.70A 256.60 +.80 255.80 1540 ---- 262.90B 245.70A 245.70A 251.60 +.80 250.80 1545 ---- 257.90B 240.70A 240.70A 246.60 +.80 245.80 1550 ---- 254.00B 235.70A 235.70A 241.60 +.80 240.80 1555 ---- 247.90B 230.70A 230.70A 236.60 +.80 235.80 1560 ---- 242.90B 225.70A 225.70A 231.60 +.80 230.80 1565 ---- 237.90B 220.70A 220.70A 226.60 +.80 225.80 1570 ---- 232.90B 215.70A 215.70A 221.60 +.80 220.80 1575 ---- 227.90B 210.70A 210.70A 216.60 +.80 215.80 1580 ---- 222.90B 205.70A 205.70A 211.60 +.80 210.80 1585 ---- 217.90B 200.70A 200.70A 206.60 +.80 205.80 1590 ---- 212.90B 195.70A 195.70A 201.60 +.80 200.80 1595 ---- 208.00B 190.70A 190.70A 196.60 +.80 195.80 1600 ---- 204.00B 185.70A 185.70A 191.60 +.80 190.80 1605 ---- 198.00B 180.80A 180.80A 186.60 +.80 185.80 1610 ---- 193.00B 175.70A 175.70A 181.60 +.80 180.80 1615 ---- 188.10B 170.70A 170.70A 176.60 +.80 175.80 1620 ---- 183.10B 165.70A 165.70A 171.60 +.80 170.80 1625 ---- 178.10B 160.80A 160.80A 166.60 +.80 165.80 1630 ---- 173.10B 155.80A 155.80A 161.70 +.90 160.80 1635 ---- 168.00B 150.80A 150.80A 156.70 +.90 155.80 1640 ---- 163.00B 145.80A 145.80A 151.70 +.90 150.80 1645 ---- 158.00B 140.80A 140.80A 146.70 +.90 145.80 1650 ---- 154.10B 135.80A 135.80A 141.70 +.90 140.80 1655 ---- 148.00B 130.70A 130.70A 136.80 +.90 135.90 1 1660 ---- 143.00B 125.80A 125.80A 131.80 +.90 130.90 1665 ---- 138.00B 120.80A 120.80A 126.80 +.90 125.90 1670 ---- 133.20B 115.80A 115.80A 121.90 +1.00 120.90 1675 ---- 128.20B 110.90A 110.90A 116.90 +.90 116.00 1 1680 ---- 123.30B 105.90A 105.90A 111.90 +.90 111.00 1685 ---- 118.40B 101.00A 101.00A 107.00 +.90 106.10 1690 ---- 113.40B 96.10A 96.10A 102.10 +.90 101.20 1 1695 ---- 108.50B 91.20A 91.20A 97.10 +.90 96.20 1 1700 ---- 104.30B 86.30A 86.30A 92.20 +.90 91.30 8 1705 ---- 98.80B 81.50A 81.50A 87.30 +.80 86.50 3 1710 ---- 93.90B 76.70A 76.70A 82.40 +.80 81.60 6 1715 ---- 89.00B 71.90A 71.90A 77.60 +.80 76.80 4 1720 ---- 84.50B 67.20A 67.20A 72.80 +.80 72.00 251 1725 ---- 79.70B 62.40A 62.40A 68.00 +.70 67.30 1730 ---- 74.90B 57.80A 57.80A 63.30 +.70 62.60 1 1735 ---- 70.30B 53.30A 53.30A 58.60 +.60 58.00 5 1740 ---- 65.50B 48.80A 48.80A 54.00 +.60 53.40 1 13 1745 ---- 60.90B 44.50A 44.50A 49.50 +.50 85 49.00 1750 ---- 56.50B 40.40A 40.40A 45.20 +.50 1 44.70 1 1755 ---- 51.90B 36.30A 36.30A 40.90 +.30 40.60 8 8 1760 ---- 47.60B 32.40A 32.40A 36.90 +.30 36.60 15 1765 ---- 43.50B 28.70A 28.70A 33.00 +.20 32.80 2 1770 ---- 39.50B 25.20A 25.20A 29.40 +.20 29.20 14 1775 ---- 35.60B 22.00A 22.00A 25.90 UNCH 25.90 6 7 1780 ---- 32.00B 19.00A 19.00A 22.80 +.10 22.70 2 1785 ---- 28.50B 16.30A 16.30A 19.80 UNCH 19.80 13 1790 17.80 25.30B 13.80A 25.30B 17.20 UNCH 15 17.20 2 1795 ---- 22.40B 11.60A 11.60A 14.80 UNCH 14.80 26 1800 ---- 19.70B 9.70A 9.70A 12.70 UNCH 12.70 15 1805 16.30 17.30B 8.10A 13.20B 10.90 +.10 2 10.80 11 1810 ---- 15.10B 6.70A 6.70A 9.30 +.10 9.20 1 1 1815 ---- 13.20B 5.60A 5.60A 7.90 +.20 7.70 1820 ---- 11.50B 4.60A 4.60A 6.70 +.20 6.50 3 1825 ---- 10.00B 3.80A 3.80A 5.70 +.30 5.40 1 1 1830 3.20 8.70B 3.20 8.70B 4.80 +.30 10 4.50 9 1835 ---- 7.50B 2.60A 2.60A 4.10 +.30 3.80 2 1840 ---- 6.70B 2.20A 2.20A 3.50 +.30 3.20 1845 ---- 5.80B 1.80A 1.80A 2.90 +.20 2.70 1850 2.20 5.10B 1.60A 1.60A 2.50 +.30 3 2.20 11 1855 ---- 4.50B 1.30A 1.30A 2.10 +.20 1.90 1 1860 ---- 3.90B 1.10A 1.10A 1.80 +.20 1.60 1 1865 ---- 3.50B 1.00A 3.50B 1.60 +.30 1.30 11 1870 ---- 3.10B .90A 3.10B 1.40 +.30 1.10 1875 ---- 2.80B .70A 2.80B 1.20 +.20 1.00 1880 ---- 2.50B .70A 2.50B 1.00 +.20 .80 1885 ---- 2.10B .60A 2.10B .90 +.20 .70 1890 ---- 1.90B .50A 1.90B .80 +.20 .60 1895 ---- 1.70B .50A .50A .70 +.10 .60 1900 ---- 1.50B .40A .40A .60 +.10 .50 1905 ---- 1.40B ---- 1.40B .50 +.10 .40 1910 ---- 1.20B ---- 1.20B .50 +.10 .40 1915 ---- 1.10B ---- 1.10B .40 +.10 .30 1920 ---- 1.00B ---- 1.00B .40 +.10 .30 1925 ---- .90B ---- .90B .30 UNCH .30 1930 ---- .80B ---- .80B .30 +.10 .20 1935 ---- .70B ---- .70B .30 +.10 .20 1940 ---- .70B ---- .60B .20 UNCH .20 1945 ---- .60B ---- .60B .20 UNCH .20 1950 ---- .50B ---- .50B .20 UNCH .20 1955 ---- .50B ---- .50B .20 UNCH .20 1960 ---- .50B ---- .40B .20 +.10 .10 1965 ---- .40B ---- .40B .20 +.10 .10 1970 ---- .40B ---- .40B .10 UNCH .10 1975 ---- .30B ---- .30B .10 UNCH .10 1980 ---- .30B ---- .30B .10 UNCH .10 1985 ---- .30B ---- .30B .10 UNCH .10 1990 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 116 17 451 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 ---- ---- ---- ---- .10 UNCH .10 1525 ---- ---- ---- ---- .10 UNCH .10 2 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 2 1550 ---- ---- ---- ---- .10 UNCH 2 .10 6 1555 ---- ---- ---- ---- .10 UNCH .10 1 1560 ---- ---- ---- ---- .10 UNCH .10 8 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 3 1575 ---- ---- ---- ---- .10 UNCH .10 1 1580 ---- ---- ---- ---- .10 UNCH .10 1 1585 ---- ---- ---- ---- .10 UNCH .10 1 1590 ---- ---- ---- ---- .10 UNCH .10 5 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1 1605 ---- ---- ---- ---- .10 UNCH .10 1 1610 ---- ---- ---- ---- .10 UNCH .10 1 1615 ---- ---- ---- ---- .10 UNCH .10 1 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 2 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .20 +.10 .10 2 1640 ---- ---- ---- ---- .20 +.10 .10 1645 ---- ---- ---- ---- .20 +.10 .10 1650 ---- ---- ---- ---- .20 +.10 .10 1 1655 ---- ---- ---- ---- .20 +.10 .10 1 1660 ---- ---- ---- ---- .30 +.10 2 .20 14 1665 ---- ---- ---- ---- .30 +.10 .20 1670 ---- ---- ---- ---- .30 +.10 .20 1 1675 ---- ---- ---- ---- .40 +.10 .30 2 7 1680 ---- ---- ---- ---- .40 +.10 .30 60 1685 ---- ---- ---- ---- .50 +.10 .40 13 1690 ---- ---- ---- ---- .50 +.10 .40 1 1695 ---- ---- ---- ---- .60 +.10 .50 5 1700 .70 .70 .50A .50A .70 +.10 2 .60 1 6 1705 ---- .80B .60A .80B .80 +.10 .70 1 1710 ---- ---- .60A .60A .90 UNCH .90 3 1715 ---- 1.20B .70A 1.20B 1.00 UNCH 1.00 1720 1.00 1.40B .80A 1.20B 1.20 UNCH 10 1.20 3 11 1725 ---- 1.70B 1.00A 1.70B 1.40 -.10 1.50 3 1730 1.70 2.10B 1.20A 1.90B 1.70 -.10 2 1.80 2 3 1735 ---- 2.60B 1.40A 2.60B 2.00 -.20 2.20 1740 ---- 3.20B 1.60A 3.20B 2.40 -.30 2.70 1745 2.10 3.90B 1.90A 2.30A 3.00 -.30 7 3.30 3 4 1750 2.50 4.80B 2.30A 4.20B 3.60 -.40 9 4.00 1 2 1755 ---- 5.80B 2.80A 5.80B 4.40 -.40 4.80 9 9 1760 ---- 7.10B 3.40A 7.10B 5.30 -.50 5.80 1765 6.80 8.50B 4.10A 7.50B 6.40 -.60 6 7.00 1770 ---- 10.20B 5.00A 10.20B 7.80 -.60 8.40 1775 ---- 12.10B 6.00A 12.10B 9.30 -.80 10.10 10 1780 ---- 14.30B 7.20A 14.30B 11.20 -.70 11.90 1785 15.40 16.70B 8.60A 16.60B 13.20 -.80 1 14.00 60 24 1790 ---- 19.10B 10.20A 19.10B 15.60 -.80 16.40 1795 17.30 21.70B 12.10A 14.30A 18.20 -.80 10 19.00 1800 ---- 24.90B 14.30A 24.80B 21.10 -.80 21.90 1805 ---- 28.20B 16.80A 28.20B 24.30 -.70 25.00 1810 ---- 31.80B 19.50A 31.80B 27.70 -.60 28.30 1815 ---- 35.40B 22.40A 35.40B 31.30 -.60 31.90 1820 ---- 39.40B 25.60A 39.40B 35.10 -.60 35.70 1825 ---- 43.80B 29.10A 43.80B 39.00 -.60 39.60 1830 ---- 48.10B 32.70A 48.10B 43.20 -.50 43.70 1835 ---- 52.50B 36.60A 52.50B 47.40 -.60 48.00 1840 ---- 57.00B 40.70A 57.00B 51.80 -.50 52.30 1845 ---- 61.60B 44.90A 61.60B 56.30 -.50 56.80 1850 ---- 66.30B 49.30A 66.30B 60.90 -.50 61.40 1855 ---- 70.90B 53.70A 70.90B 65.50 -.50 66.00 1860 ---- 75.70B 58.30A 75.70B 70.20 -.50 70.70 1865 ---- 80.50B 62.90A 80.50B 74.90 -.60 75.50 1870 ---- 85.30B 67.60A 85.30B 79.70 -.60 80.30 1875 ---- 90.20B 72.40A 90.20B 84.50 -.60 85.10 1880 ---- 95.10B 77.20A 95.10B 89.40 -.60 90.00 1885 ---- 100.00B 82.50A 100.00B 94.20 -.70 94.90 1890 ---- 104.90B 87.60A 104.90B 99.10 -.70 99.80 1895 ---- 109.80B 92.40A 109.80B 104.00 -.70 104.70 1900 ---- 114.80B 96.60A 114.70B 108.90 -.70 109.60 1905 ---- 119.70B 102.30A 119.70B 113.90 -.70 114.60 1910 ---- 124.70B 107.20A 124.70B 118.80 -.70 119.50 1915 ---- 129.70B 112.20A 129.70B 123.70 -.80 124.50 1920 ---- 134.60B 117.30A 134.60B 128.70 -.70 129.40 1925 ---- 139.60B 122.20A 139.50B 133.70 -.70 134.40 1930 ---- 144.60B 127.20A 144.60B 138.60 -.80 139.40 1935 ---- 149.60B 132.20A 149.60B 143.60 -.70 144.30 1940 ---- 154.40B 137.10A 154.40B 148.60 -.70 149.30 1945 ---- 159.40B 142.10A 159.40B 153.50 -.80 154.30 1950 ---- 164.40B 146.20A 164.30B 158.50 -.80 159.30 1955 ---- 169.40B 152.20A 169.30B 163.50 -.80 164.30 1960 ---- 174.40B 157.20A 174.30B 168.50 -.80 169.30 1965 ---- 179.40B 162.20A 179.30B 173.50 -.70 174.20 1970 ---- 184.40B 167.20A 184.30B 178.50 -.70 179.20 1975 ---- 189.30B 172.10A 189.30B 183.40 -.80 184.20 1980 ---- 194.40B 177.00A 194.30B 188.40 -.80 189.20 1985 ---- 199.40B 182.00A 199.30B 193.40 -.80 194.20 1990 ---- ---- ---- 187.10A 198.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 81 229 G5W NOV22 Gold Weekly Wednesday Option - Week 5 CALL 1445 ---- 357.90B 340.70A 340.70A 346.60 +.80 345.80 1450 ---- 352.90B 335.70A 335.70A 341.60 +.80 340.80 1455 ---- 347.90B 330.70A 330.70A 336.60 +.80 335.80 1460 ---- 342.90B 325.70A 325.70A 331.60 +.80 330.80 1465 ---- 337.90B 320.70A 320.70A 326.60 +.80 325.80 1470 ---- 332.90B 315.70A 315.70A 321.60 +.80 320.80 1475 ---- 327.90B 310.70A 310.70A 316.60 +.80 315.80 1480 ---- 322.90B 305.70A 305.70A 311.60 +.80 310.80 1485 ---- 317.90B 300.70A 300.70A 306.60 +.80 305.80 1490 ---- 312.90B 295.70A 295.70A 301.60 +.80 300.80 1495 ---- 307.90B 290.70A 290.70A 296.60 +.80 295.80 1500 ---- 303.60B 285.70A 285.70A 291.60 +.80 290.80 1505 ---- 298.10B 280.70A 280.70A 286.60 +.80 285.80 1510 ---- 293.10B 275.70A 275.70A 281.60 +.80 280.80 1515 ---- 288.10B 270.70A 270.70A 276.60 +.80 275.80 1520 ---- 283.10B 265.70A 265.70A 271.60 +.80 270.80 1525 ---- 278.10B 260.70A 260.70A 266.60 +.80 265.80 1530 ---- 273.10B 255.70A 255.70A 261.60 +.80 260.80 1535 ---- 268.00B 250.70A 250.70A 256.60 +.80 255.80 1540 ---- 263.00B 245.70A 245.70A 251.60 +.80 250.80 1545 ---- 258.00B 240.70A 240.70A 246.60 +.80 245.80 1550 ---- 254.00B 235.70A 235.70A 241.60 +.80 240.80 1555 ---- 247.90B 230.70A 230.70A 236.60 +.80 235.80 1560 ---- 242.90B 225.70A 225.70A 231.70 +.90 230.80 1565 ---- 237.90B 220.80A 220.80A 226.70 +.90 225.80 1570 ---- 233.00B 215.80A 215.80A 221.70 +.90 220.80 1575 ---- 227.90B 210.80A 210.80A 216.70 +.90 215.80 1580 ---- 223.00B 205.80A 205.80A 211.70 +.90 210.80 1585 ---- 218.00B 200.80A 200.80A 206.70 +.80 205.90 1590 ---- 213.00B 195.80A 195.80A 201.70 +.80 200.90 1595 ---- 207.90B 190.80A 190.80A 196.70 +.80 195.90 1600 ---- 204.10B 185.80A 185.80A 191.80 +.90 190.90 1605 ---- 198.00B 180.90A 180.90A 186.80 +.90 185.90 1610 ---- 193.20B 175.80A 175.80A 181.80 +.90 180.90 1615 ---- 188.00B 170.80A 170.80A 176.80 +.80 176.00 1620 ---- 183.10B 165.90A 165.90A 171.90 +.90 171.00 1625 ---- 178.00B 160.90A 160.90A 166.90 +.90 166.00 1630 ---- 173.10B 155.90A 155.90A 161.90 +.80 161.10 1635 ---- 168.20B 151.00A 151.00A 157.00 +.90 156.10 1640 ---- 163.30B 146.00A 146.00A 152.00 +.90 151.10 1645 ---- 158.40B 141.10A 141.10A 147.00 +.80 146.20 1650 ---- 154.20B 136.10A 136.10A 142.10 +.80 141.30 1655 ---- 148.50B 131.20A 131.20A 137.10 +.80 136.30 1660 ---- 143.50B 126.30A 126.30A 132.20 +.80 131.40 1665 ---- 138.60B 121.30A 121.30A 127.30 +.80 126.50 1670 ---- 133.60B 116.40A 116.40A 122.30 +.70 121.60 1675 ---- 128.90B 111.60A 111.60A 117.40 +.70 116.70 1680 ---- 124.00B 106.70A 106.70A 112.50 +.70 111.80 1685 ---- 119.10B 101.90A 101.90A 107.70 +.80 106.90 1690 ---- 114.20B 97.00A 97.00A 102.80 +.70 102.10 1695 ---- 109.80B 92.30A 92.30A 98.00 +.70 97.30 1700 ---- 105.10B 87.50A 87.50A 93.20 +.70 92.50 1 1705 ---- 100.30B 82.80A 82.80A 88.40 +.70 87.70 1710 ---- 95.40B 78.20A 78.20A 83.70 +.70 83.00 1715 ---- 90.80B 73.50A 73.50A 79.10 +.70 78.40 1720 ---- 86.10B 69.00A 69.00A 74.50 +.70 73.80 1725 ---- 81.30B 64.40A 64.40A 70.00 +.80 69.20 1730 ---- 76.70B 60.20A 60.20A 65.50 +.80 64.70 1735 ---- 72.20B 55.90A 55.90A 61.10 +.70 60.40 1740 ---- 67.80B 51.80A 51.80A 56.90 +.80 56.10 1745 ---- 63.40B 47.70A 47.70A 52.70 +.70 52.00 73 1750 ---- 59.10B 43.80A 43.80A 48.60 +.70 47.90 8 1755 ---- 55.00B 40.00A 40.00A 44.70 +.60 44.10 1760 ---- 50.90B 36.40A 36.40A 40.90 +.60 40.30 1765 37.90 47.00B 33.00A 47.00B 37.20 +.40 2 36.80 1 1770 ---- 43.30B 29.70A 29.70A 33.80 +.40 33.40 1775 ---- 39.70B 26.70A 26.70A 30.50 +.30 30.20 1780 ---- 36.30B 23.80A 23.80A 27.50 +.30 27.20 4 1785 ---- 33.00B 21.20A 21.20A 24.60 +.20 24.40 5 1790 19.50 30.00B 18.60A 30.00B 22.00 +.20 2 21.80 2 1795 19.80 27.10B 16.50A 16.50A 19.60 +.20 32 19.40 15 1800 21.00 24.50B 14.50A 14.50A 17.40 +.20 2 17.20 22 1805 ---- 22.00B 12.60A 12.60A 15.40 +.10 15.30 5 1810 17.10 19.70B 10.90A 13.70A 13.60 +.10 8 13.50 1 26 1815 ---- 17.70B 9.50A 9.50A 12.00 +.10 11.90 1820 ---- 15.80B 8.30A 8.30A 10.50 +.10 10.40 10 1825 ---- 14.10B 7.20A 7.20A 9.20 +.10 9.10 5 1830 ---- 12.60B 6.20A 6.20A 8.10 +.10 8.00 1 1835 ---- 11.20B 5.40A 5.40A 7.10 +.20 6.90 1840 ---- 10.00B 4.70A 4.70A 6.20 +.10 6.10 1845 6.60 8.90B 4.10A 5.50A 5.50 +.20 6 5.30 11 1850 4.50 7.90B 3.50A 7.90B 4.80 +.20 11 4.60 3 1855 ---- 7.10B 3.10A 3.10A 4.20 +.20 4.00 1860 4.50 6.40B 2.70A 2.70A 3.70 +.20 1 3.50 1 6 1865 ---- 5.70B 2.50A 2.50A 3.30 +.20 3.10 1870 ---- 5.10B 2.10A 2.10A 2.90 +.20 2.70 1875 ---- 4.60B 1.90A 1.90A 2.60 +.20 2.40 1880 ---- 4.10B 1.70A 1.70A 2.30 +.20 2.10 1885 ---- 3.60B 1.50A 1.50A 2.00 +.10 1.90 1890 ---- 3.30B 1.30A 1.30A 1.80 +.10 1.70 1895 ---- 2.90B 1.20A 1.20A 1.60 +.10 1.50 1900 ---- 2.70B 1.10A 2.60B 1.40 +.10 1.30 1905 ---- 2.40B 1.00A 2.40B 1.30 +.10 1.20 1910 ---- 2.20B .90A 2.10B 1.10 UNCH 1.10 2 2 1915 ---- 2.00B .80A 1.90B 1.00 +.10 .90 1920 ---- 1.80B ---- 1.70B .90 +.10 .80 1925 ---- 1.60B .70A .70A .80 UNCH .80 1930 ---- 1.50B .60A .60A .70 UNCH .70 1935 ---- 1.30B ---- 1.30B .70 +.10 .60 1940 ---- 1.20B .50A .50A .60 UNCH .60 1945 ---- 1.10B ---- 1.10B .50 UNCH .50 1950 ---- 1.00B ---- 1.00B .50 +.10 .40 1955 ---- .90B ---- .90B .40 UNCH .40 1960 ---- .80B ---- .80B .40 UNCH .40 1965 ---- .70B ---- .70B .40 +.10 .30 1970 ---- .60B ---- .60B .30 UNCH .30 1975 ---- .60B ---- .60B .30 UNCH .30 1980 ---- .50B ---- .50B .30 UNCH .30 1985 ---- .50B ---- .50B .30 +.10 .20 1990 ---- ---- ---- .30A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 64 4 200 G5W NOV22 Gold Weekly Wednesday Option - Week 5 PUT 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1 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 1500 ---- ---- ---- ---- .10 UNCH .10 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 2 1525 ---- ---- ---- ---- .10 UNCH .10 1530 ---- ---- ---- ---- .10 UNCH .10 3 1535 ---- ---- ---- ---- .10 UNCH .10 24 1540 ---- ---- ---- ---- .20 +.10 .10 1545 ---- ---- ---- ---- .20 +.10 .10 15 1550 ---- ---- ---- ---- .20 +.10 .10 5 1555 ---- ---- ---- ---- .20 +.10 .10 1560 ---- ---- ---- ---- .20 +.10 .10 1565 ---- ---- ---- ---- .20 +.10 .10 1570 ---- ---- ---- ---- .20 UNCH .20 1 1575 ---- ---- ---- ---- .20 UNCH .20 1580 ---- ---- ---- ---- .20 UNCH .20 1585 ---- ---- ---- ---- .30 +.10 .20 1590 ---- ---- ---- ---- .30 +.10 .20 1595 ---- ---- ---- ---- .30 +.10 .20 1600 ---- ---- ---- ---- .30 +.10 .20 8 1605 ---- ---- ---- ---- .30 UNCH .30 1610 ---- ---- ---- ---- .40 +.10 10 .30 1 1615 ---- ---- ---- ---- .40 +.10 .30 1620 ---- ---- ---- ---- .40 +.10 .30 37 1625 ---- ---- ---- ---- .40 UNCH .40 1 1630 ---- ---- ---- ---- .50 +.10 .40 1635 ---- ---- ---- ---- .50 UNCH .50 1640 ---- ---- ---- ---- .50 UNCH .50 236 1645 ---- ---- ---- ---- .60 +.10 .50 200 1650 .60 .60 .50A .60 .60 UNCH 120 .60 1278 1655 ---- ---- .60A .60A .70 UNCH .70 1660 ---- ---- .60A .60A .70 UNCH .70 1 1665 ---- ---- .70A .70A .80 UNCH .80 5 5 1670 .70 .70 .70 .70 .90 UNCH 5 .90 10 10 1675 ---- ---- .80A .80A 1.00 UNCH 1.00 5 5 1680 ---- ---- .90A .90A 1.10 UNCH 1.10 4 9 1685 ---- ---- 1.00A 1.00A 1.20 -.10 1.30 4 1690 ---- 1.50B 1.10A 1.50B 1.30 -.10 1.40 4 1695 ---- 1.70B 1.20A 1.70B 1.50 -.10 1.60 1700 1.80 1.90B 1.30A 1.50A 1.70 -.10 1 1.80 2 7 1705 ---- 2.20B 1.50A 2.20B 1.90 -.20 2.10 10 1710 ---- 2.50B 1.70A 2.50B 2.20 -.10 2.30 1715 ---- 2.90B 1.90A 2.90B 2.60 -.10 2.70 9 1720 2.60 3.40B 2.10A 2.40A 3.00 UNCH 1 3.00 1725 ---- 4.00B 2.40A 4.00B 3.50 UNCH 1 3.50 1730 ---- 4.60B 2.80A 4.60B 4.00 UNCH 4.00 3 1735 ---- 5.30B 3.20A 5.30B 4.60 UNCH 4.60 1 2 1740 ---- 6.20B 3.70A 6.10B 5.30 -.10 16 5.40 1 1745 ---- 7.20B 4.20A 7.20B 6.10 -.10 6.20 1750 5.10 8.30B 4.80A 6.60B 7.10 -.10 22 7.20 1 2 1755 ---- 9.60B 5.50A 9.50B 8.10 -.20 8.30 1760 ---- 11.10B 6.40A 11.10B 9.30 -.30 9.60 1765 ---- 12.70B 7.30A 12.70B 10.70 -.30 11.00 1770 ---- 14.50B 8.50A 14.40B 12.20 -.40 12.60 1 1 1775 13.10 16.60B 9.80A 11.40A 13.90 -.50 7 14.40 2 2 1780 ---- 18.80B 11.20A 18.80B 15.90 -.50 16.40 1785 ---- 21.20B 12.90A 21.20B 18.00 -.60 10 18.60 2 2 1790 ---- 23.50B 14.70A 23.50B 20.40 -.60 21.00 1 1 1795 20.40 26.20B 16.80A 24.90B 23.00 -.60 1 23.60 1800 ---- 29.30B 19.00A 29.20B 25.80 -.60 26.40 1805 ---- 32.30B 21.50A 32.30B 28.80 -.60 29.40 1810 ---- 35.80B 24.20A 35.80B 32.00 -.60 32.60 1 1815 ---- 39.30B 27.00A 39.30B 35.30 -.70 36.00 1 1820 ---- 43.10B 30.10A 43.10B 38.90 -.70 39.60 1825 ---- 47.00B 33.40A 47.00B 42.60 -.70 43.30 1830 ---- 50.90B 36.90A 50.90B 46.50 -.60 47.10 1835 ---- 55.10B 40.50A 55.10B 50.40 -.70 51.10 1840 ---- 59.40B 44.30A 59.40B 54.60 -.60 55.20 1845 ---- 63.80B 48.20A 63.80B 58.80 -.60 59.40 1850 ---- 68.20B 52.30A 68.20B 63.10 -.60 63.70 1855 ---- 72.70B 56.40A 72.60B 67.50 -.60 68.10 1860 ---- 77.20B 60.70A 77.20B 72.00 -.60 72.60 1865 ---- 81.90B 65.10A 81.90B 76.60 -.60 77.20 1870 ---- 86.50B 69.60A 86.50B 81.20 -.60 81.80 1875 ---- 91.30B 74.10A 91.30B 85.90 -.60 86.50 1880 ---- 96.00B 78.70A 96.00B 90.60 -.60 91.20 1885 ---- 100.80B 83.40A 100.80B 95.30 -.70 96.00 1890 ---- 105.70B 88.10A 105.70B 100.10 -.70 100.80 1895 ---- 110.50B 92.90A 110.50B 104.90 -.70 105.60 1900 ---- 115.40B 97.60A 115.40B 109.70 -.70 110.40 1905 ---- 120.20B 102.40A 120.10B 114.60 -.70 115.30 1910 ---- 125.20B 107.30A 125.20B 119.40 -.70 120.10 1915 ---- 130.10B 112.60A 130.00B 124.30 -.70 125.00 1920 ---- 135.00B 117.70A 135.00B 129.20 -.70 129.90 1925 ---- 139.90B 122.60A 139.90B 134.10 -.70 134.80 1930 ---- 144.80B 127.50A 144.70B 139.00 -.70 139.70 1935 ---- 149.80B 132.40A 149.80B 143.90 -.80 144.70 1940 ---- 154.70B 137.40A 154.70B 148.90 -.70 149.60 1945 ---- 159.70B 142.30A 159.70B 153.80 -.70 154.50 1950 ---- 164.70B 146.50A 164.60B 158.80 -.70 159.50 1955 ---- 169.70B 152.30A 169.70B 163.70 -.80 164.50 1960 ---- 174.60B 157.30A 174.60B 168.70 -.70 169.40 1965 ---- 179.60B 162.30A 179.50B 173.60 -.80 174.40 1970 ---- 184.60B 167.30A 184.60B 178.60 -.80 179.40 1975 ---- 189.50B 172.30A 189.50B 183.60 -.70 184.30 1980 ---- 194.60B 177.20A 194.60B 188.50 -.80 189.30 1985 ---- 199.40B 182.10A 199.30B 193.50 -.80 194.30 1990 ---- ---- ---- 187.20A 198.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 194 35 1891 OG DEC22 Gold Option CALL 1000 ---- 788.40B 771.70A 771.70A 776.80 -.10 776.90 1010 ---- 778.40B 761.70A 761.70A 766.80 -.10 766.90 1020 ---- 768.40B 751.70A 751.70A 756.80 -.10 756.90 1025 ---- 763.40B 746.70A 746.70A 751.80 -.10 751.90 1030 ---- 758.40B 741.70A 741.70A 746.80 -.10 746.90 1040 ---- 748.40B 731.70A 731.70A 736.80 -.10 736.90 1050 ---- 738.40B 721.70A 721.70A 726.80 -.10 726.90 1060 ---- 728.40B 711.70A 711.70A 716.80 -.10 716.90 1070 ---- 718.40B 701.70A 701.70A 706.80 -.10 706.90 1075 ---- 713.40B 696.70A 696.70A 701.80 -.10 701.90 1080 ---- 708.50B 691.70A 691.70A 696.80 -.10 696.90 1085 ---- 703.60B 686.70A 686.70A 691.80 -.10 691.90 1090 ---- 698.60B 681.70A 681.70A 686.80 -.10 686.90 1095 ---- 693.60B 676.70A 676.70A 681.80 -.10 681.90 1100 ---- 688.40B 671.70A 671.70A 676.80 -.10 676.90 2 1105 ---- 683.60B 666.70A 666.70A 671.80 -.10 671.90 1110 ---- 678.60B 661.70A 661.70A 666.80 -.10 666.90 1115 ---- 673.60B 656.70A 656.70A 661.80 -.10 661.90 1120 ---- 668.50B 651.70A 651.70A 656.80 -.10 656.90 1125 ---- 663.40B 646.70A 646.70A 651.80 -.10 651.90 1130 ---- 658.40B 641.70A 641.70A 646.80 -.10 646.90 1135 ---- 653.40B 636.70A 636.70A 641.80 -.10 641.90 1140 ---- 648.40B 631.70A 631.70A 636.80 -.10 636.90 1145 ---- 643.40B 626.70A 626.70A 631.80 -.10 631.90 1150 ---- 638.40B 621.70A 621.70A 626.80 -.10 626.90 1155 ---- 633.40B 616.70A 616.70A 621.80 -.10 621.90 1160 ---- 628.40B 611.70A 611.70A 616.80 -.10 616.90 1165 ---- 623.40B 606.70A 606.70A 611.80 -.10 611.90 1170 ---- 618.40B 601.70A 601.70A 606.80 -.10 606.90 1175 ---- 613.40B 596.70A 596.70A 601.80 -.10 601.90 1180 ---- 608.40B 591.70A 591.70A 596.80 -.10 596.90 1185 ---- 603.40B 586.70A 586.70A 591.80 -.10 591.90 1190 ---- 598.50B 581.70A 581.70A 586.80 -.10 586.90 1195 ---- 593.40B 576.70A 576.70A 581.80 -.10 581.90 1200 ---- 588.40B 571.70A 571.70A 576.80 -.10 576.90 8 1205 ---- 583.60B 566.70A 566.70A 571.80 -.10 571.90 1210 ---- 578.40B 561.70A 561.70A 566.80 -.10 566.90 1215 ---- 573.40B 556.70A 556.70A 561.80 -.10 561.90 1220 ---- 568.40B 551.70A 551.70A 556.80 -.10 556.90 1225 ---- 563.40B 546.70A 546.70A 551.80 -.10 551.90 1230 ---- 558.40B 541.70A 541.70A 546.80 -.10 546.90 1235 ---- 553.40B 536.70A 536.70A 541.80 -.10 541.90 1240 ---- 548.40B 531.70A 531.70A 536.80 -.10 536.90 1245 ---- 543.40B 526.70A 526.70A 531.80 -.10 531.90 1250 ---- 538.40B 521.70A 521.70A 526.80 -.10 526.90 1255 ---- 533.40B 516.70A 516.70A 521.80 -.10 521.90 1260 ---- 528.40B 511.70A 511.70A 516.80 -.10 516.90 1265 ---- 523.40B 506.70A 506.70A 511.80 -.10 511.90 1270 ---- 518.40B 501.70A 501.70A 506.80 -.10 506.90 1275 ---- 513.40B 496.70A 496.70A 501.80 -.10 501.90 1280 ---- 508.40B 491.70A 491.70A 496.80 -.10 496.90 1285 ---- 503.40B 486.70A 486.70A 491.80 -.10 491.90 1290 ---- 498.40B 481.70A 481.70A 486.80 -.10 486.90 1295 ---- 493.40B 476.70A 476.70A 481.80 -.10 481.90 1300 ---- 488.40B 471.70A 471.70A 476.80 -.10 476.90 1305 ---- 483.40B 466.70A 466.70A 471.80 -.10 471.90 1310 ---- 478.40B 461.70A 461.70A 466.80 -.10 466.90 1315 ---- 473.40B 456.70A 456.70A 461.80 -.10 461.90 1320 ---- 468.40B 451.70A 451.70A 456.80 -.10 456.90 1325 ---- 463.40B 446.70A 446.70A 451.80 -.10 451.90 1330 ---- 458.40B 441.70A 441.70A 446.80 -.10 446.90 1335 ---- 453.40B 436.70A 436.70A 441.80 -.10 441.90 1340 ---- 448.40B 431.70A 431.70A 436.80 -.10 436.90 1345 ---- 443.40B 426.70A 426.70A 431.80 -.10 431.90 1350 ---- 438.40B 421.70A 421.70A 426.80 -.10 426.90 17 1355 ---- 433.40B 416.70A 416.70A 421.80 -.10 421.90 1360 ---- 428.40B 411.70A 411.70A 416.80 -.10 416.90 1365 ---- 423.40B 406.70A 406.70A 411.80 -.10 411.90 1370 ---- 418.40B 401.70A 401.70A 406.80 -.10 406.90 1375 ---- 413.40B 396.70A 396.70A 401.80 -.10 401.90 1380 ---- 408.40B 391.70A 391.70A 396.80 -.10 396.90 1385 ---- 403.40B 386.70A 386.70A 391.80 -.10 391.90 1390 ---- 398.40B 381.70A 381.70A 386.80 -.10 386.90 1395 ---- 393.40B 376.70A 376.70A 381.80 -.10 381.90 1400 ---- 388.40B 371.70A 371.70A 376.80 -.10 376.90 1659 1405 ---- 383.40B 366.70A 366.70A 371.80 -.10 371.90 1410 ---- 378.40B 361.70A 361.70A 366.80 -.10 366.90 1415 ---- 373.40B 356.70A 356.70A 361.80 -.10 361.90 1420 ---- 368.40B 351.70A 351.70A 356.80 -.10 356.90 1425 ---- 363.40B 346.70A 346.70A 351.80 -.10 351.90 1430 ---- 358.40B 341.70A 341.70A 346.80 -.10 346.90 1435 ---- 353.40B 336.70A 336.70A 341.80 -.10 341.90 1440 ---- 348.40B 331.70A 331.70A 336.80 -.10 336.90 1445 ---- 343.40B 326.70A 326.70A 331.80 -.10 331.90 1450 ---- 338.40B 321.60A 321.60A 326.80 -.10 326.90 15 1455 ---- 333.40B 316.70A 316.70A 321.80 -.10 321.90 1460 ---- 328.40B 311.70A 311.70A 316.80 -.10 316.90 1465 ---- 323.40B 306.70A 306.70A 311.80 -.10 311.90 1470 ---- 318.40B 301.70A 301.70A 306.80 -.10 306.90 1475 ---- 313.40B 296.70A 296.70A 301.80 -.10 301.90 1480 ---- 308.40B 291.70A 291.70A 296.80 -.10 296.90 1485 ---- 303.40B 286.70A 286.70A 291.80 -.10 291.90 1490 ---- 298.40B 281.70A 281.70A 286.80 -.10 286.90 16 1495 ---- 293.40B 276.70A 276.70A 281.80 -.10 281.90 1500 ---- 288.90B 271.70A 271.70A 276.80 -.10 276.90 21 1505 ---- 283.40B 266.70A 266.70A 271.80 -.10 271.90 1510 ---- 278.40B 261.70A 261.70A 266.80 -.10 266.90 1515 ---- 273.40B 256.70A 256.70A 261.80 -.10 261.90 1520 ---- 268.40B 251.70A 251.70A 256.80 -.10 256.90 20 1525 ---- 263.40B 246.70A 246.70A 251.80 -.10 251.90 1530 ---- 258.40B 241.70A 241.70A 246.80 -.10 246.90 1535 ---- 253.40B 236.70A 236.70A 241.80 -.10 241.90 3 1540 ---- 248.40B 231.70A 231.70A 236.80 -.10 236.90 5 1545 ---- 243.40B 226.50A 226.50A 231.80 -.10 231.90 1 1550 ---- 239.50B 221.30A 221.30A 226.80 -.10 226.90 4 1555 ---- 233.80B 216.60A 216.60A 221.80 -.10 221.90 1560 ---- 229.10B 211.60A 211.60A 216.80 -.10 216.90 31 1565 ---- 224.10B 206.60A 206.60A 211.80 -.10 211.90 1 1570 ---- 219.10B 201.60A 201.60A 206.80 -.10 206.90 3 1575 ---- 214.10B 196.60A 196.60A 201.80 -.10 201.90 1 1580 ---- 209.10B 191.60A 191.60A 196.80 -.10 196.90 60 1585 ---- 204.10B 186.60A 186.60A 191.80 -.10 191.90 1 1590 ---- 199.10B 181.60A 181.60A 186.80 -.10 186.90 3 1595 ---- 194.10B 176.60A 176.60A 181.80 -.10 181.90 21 1600 ---- 189.50B 171.40A 171.40A 176.80 -.10 176.90 3 82 1605 ---- 184.10B 166.60A 166.60A 171.80 -.10 171.90 2 1610 ---- 179.10B 161.60A 161.60A 166.80 -.10 166.90 5 1615 ---- 174.10B 156.60A 156.60A 161.80 -.10 161.90 3 1620 ---- 169.20B 151.60A 151.60A 156.80 -.10 156.90 40 1625 ---- 164.20B 146.60A 146.60A 151.80 -.10 151.90 166 1630 ---- 159.20B 141.60A 141.60A 146.80 -.10 146.90 1 282 1635 ---- 154.20B 136.60A 136.60A 141.90 UNCH 141.90 205 1640 ---- 149.20B 131.70A 131.70A 136.90 -.10 137.00 2 108 1645 ---- 144.20B 126.70A 126.70A 131.90 -.10 132.00 123 1650 124.10 139.60B 121.50A 139.00B 126.90 -.10 1 127.00 27 2561 1655 ---- 134.20B 116.70A 116.70A 122.00 UNCH 122.00 241 1660 ---- 129.20B 111.70A 111.70A 117.00 -.10 117.10 3 993 1665 115.00 124.20B 106.70A 106.70A 112.00 -.10 1 112.10 268 1670 121.30 121.90 101.80A 106.90A 107.10 UNCH 32 107.10 11 684 1675 ---- 114.40B 96.90A 96.90A 102.10 UNCH 102.10 1 1899 1680 100.10 109.40B 91.90A 91.90A 97.20 UNCH 3 97.20 4 569 1685 ---- 104.40B 87.00A 87.00A 92.20 -.10 92.30 308 1690 96.00 99.50B 82.10A 97.30B 87.30 UNCH 1 87.30 1238 1695 ---- 94.50B 77.20A 77.20A 82.40 UNCH 82.40 1511 1700 80.00 89.80B 72.10A 82.50 77.50 -.10 122 77.60 263 4210 1705 ---- 84.70B 67.30A 67.30A 72.70 UNCH 72.70 1 253 1710 69.00 79.70B 62.50A 62.50A 67.80 -.10 8 67.90 10 2637 1715 ---- 74.90B 57.80A 57.80A 63.10 -.10 6 63.20 6 702 1720 58.50 70.00B 53.10A 57.90A 58.30 -.20 66 58.50 21 1295 1725 52.30 65.50B 48.50A 65.30B 53.70 -.10 3 53.80 5 3819 1730 57.90 60.70B 44.00A 44.00A 49.10 -.20 1 49.30 847 1735 ---- 56.00B 39.60A 39.60A 44.70 -.20 3 44.90 34 304 1740 41.90 51.50B 35.40A 51.50B 40.40 -.20 9 40.60 39 923 1745 43.70 47.10B 31.40A 31.40A 36.20 -.30 5 36.50 12 344 1750 30.00 42.90B 27.60A 36.00 32.20 -.30 506 32.50 273 4429 1755 25.20 38.70B 23.90A 38.70B 28.40 -.40 7 28.80 15 493 1760 ---- 34.80B 20.60A 20.60A 24.80 -.50 24 25.30 105 2662 1765 ---- 31.00B 17.50A 17.50A 21.50 -.50 32 22.00 57 639 1770 17.20 27.50B 14.80A 22.40B 18.50 -.50 147 19.00 307 1674 1775 15.80 24.20B 12.30A 18.40 15.80 -.50 628 16.30 751 2781 1780 12.10 21.20B 10.20A 16.50B 13.40 -.40 337 13.80 146 664 1785 11.50 18.40B 8.40A 14.00B 11.30 -.40 92 11.70 106 586 1790 8.50 16.00B 6.80A 11.80B 9.50 -.30 211 9.80 36 1044 1795 6.60 13.80B 5.50A 9.00A 7.90 -.30 114 8.20 21 358 1800 5.80 12.00 4.50 8.10B 6.60 -.20 2632 6.80 2568 9501 1805 5.00 10.30B 3.60 5.40A 5.50 -.10 179 5.60 53 576 1810 4.00 8.90B 2.80 4.90A 4.60 -.10 294 4.70 313 678 1815 3.70 7.70B 2.40 4.00A 3.80 UNCH 904 3.80 86 1020 1820 3.50 6.70B 1.90A 3.80B 3.20 UNCH 1036 3.20 26 2677 1825 2.50 5.80B 1.60A 3.10 2.70 +.10 1163 2.60 184 1963 1830 1.90 5.10B 1.30 2.60B 2.30 +.20 168 2.10 12 891 1835 1.60 4.40B 1.10A 2.10B 1.90 +.10 58 1.80 12 307 1840 1.50 4.00 .90A 1.80 1.60 +.10 325 1.50 267 740 1845 1.00 3.40B .80A 1.40A 1.40 +.20 23 1.20 141 199 1850 .90 3.10 .70A 1.30 1.20 +.20 2407 1.00 121 6072 1855 .80 2.70B .60A 2.70B 1.00 +.20 20 .80 3 686 1860 .70 2.40B .50A 2.40B .90 +.20 34 .70 14 817 1865 .60 2.10B .40A 2.10B .80 +.20 22 .60 4 250 1870 .50 1.90B .40A .70A .70 +.20 55 .50 9 477 1875 .50 1.70B .50 .70 .60 +.20 153 .40 6 3594 1880 .40 1.50B .40 .60A .50 +.20 628 .30 5 411 1885 .40 1.30B .30A 1.30B .50 +.20 2 .30 24 218 1890 .30 1.20B .30 .50 .40 +.10 13 .30 2 196 1895 .30 1.10B .30 1.10B .40 +.20 10 .20 4 202 1900 .30 .90B .20A .90B .30 +.10 120 .20 61 7263 1905 .20 1.00 .20 .40A .30 +.10 242 .20 325 1910 ---- .80B ---- .80B .30 +.10 .20 542 1915 ---- .70B ---- .70B .20 +.10 .10 385 1920 ---- .60B ---- .60B .20 +.10 .10 717 1925 .60 .60 .30 .30 .20 +.10 35 .10 3 999 1930 ---- .50B ---- .50B .20 +.10 4 .10 259 1935 .10 .50B .10 .20 .20 +.10 27 .10 1 79 1940 .10 .40B .10 .40B .20 +.10 15 .10 5 517 1945 .10 .40B .10 .40B .10 UNCH 10 .10 168 1950 .10 .40B .10 .20 .10 UNCH 27 .10 11045 1955 .10 .30 .10 .20A .10 UNCH 16 .10 1 413 1960 .10 .30B .10 .30B .10 UNCH 1 .10 12 289 1965 .10 .30B .10 .30B .10 UNCH 10 .10 10 109 1970 .10 .30B .10 .30B .10 UNCH 1 .10 10 450 1975 ---- .30B ---- .30B .10 UNCH 42 .10 565 1980 ---- .20B ---- .20B .10 UNCH .10 165 1985 ---- .20B ---- .20B .10 UNCH .10 366 1990 .10 .20B .10 .20B .10 UNCH 10 .10 160 1995 ---- .20B ---- .20B .10 UNCH .10 81 2000 .20 .20 .20 .10A .10 UNCH 93 .10 1 14691 2005 ---- ---- ---- ---- .10 UNCH .10 149 2010 .10 .10 .10 .10 .10 UNCH 88 .10 334 2015 ---- ---- ---- ---- .10 UNCH 26 .10 3 236 2020 ---- ---- ---- ---- .10 UNCH .10 87 2025 ---- ---- ---- ---- .10 UNCH 6 .10 2 2518 2030 ---- ---- ---- ---- .10 UNCH .10 8 927 2035 ---- ---- ---- ---- .10 UNCH .10 86 2040 ---- ---- ---- ---- .10 UNCH .10 86 2045 ---- ---- ---- ---- .10 UNCH .10 195 2050 .10 .10 .10 .10 .10 UNCH 8 .10 2 2746 2055 ---- ---- ---- ---- .10 UNCH .10 108 2060 ---- ---- ---- ---- .10 UNCH .10 51 2065 ---- ---- ---- ---- .10 UNCH 5 .10 239 2070 ---- ---- ---- ---- .10 UNCH .10 227 2075 ---- ---- ---- ---- .10 UNCH .10 2 263 2080 ---- ---- ---- ---- .10 UNCH .10 85 2085 ---- ---- ---- ---- .10 UNCH .10 45 2090 ---- ---- ---- ---- .10 UNCH .10 154 2095 ---- ---- ---- ---- .10 UNCH .10 89 2100 ---- ---- ---- ---- .10 UNCH .10 1 11742 2105 ---- ---- ---- ---- .10 UNCH .10 112 2110 ---- ---- ---- ---- .10 UNCH .10 54 2115 ---- ---- ---- ---- .10 UNCH .10 523 2120 ---- ---- ---- ---- .10 UNCH .10 197 2125 ---- ---- ---- ---- .10 UNCH .10 185 2130 ---- ---- ---- ---- .10 UNCH .10 510 2135 ---- ---- ---- ---- .10 UNCH .10 105 2140 ---- ---- ---- ---- .10 UNCH .10 77 2145 ---- ---- ---- ---- .10 UNCH .10 84 2150 ---- ---- ---- ---- .10 UNCH .10 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 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 ---- 988.40B 971.70A 971.70A 976.80 -.10 976.90 8000 ---- ---- ---- ---- .10 UNCH .10 42 825 ---- 963.30B 946.80A 946.80A 951.80 -.10 951.90 850 ---- 938.40B 921.70A 921.70A 926.80 -.10 926.90 8500 ---- ---- ---- ---- .10 UNCH .10 62 875 ---- 913.40B 896.70A 896.70A 901.80 -.10 901.90 900 ---- 888.40B 871.70A 871.70A 876.80 -.10 876.90 9000 ---- ---- ---- ---- .10 UNCH .10 542 925 ---- 863.40B 846.70A 846.70A 851.80 -.10 851.90 950 ---- 838.40B 821.70A 821.70A 826.80 -.10 826.90 975 ---- 813.40B 796.70A 796.70A 801.80 -.10 801.90 990 ---- 798.40B 781.70A 781.70A 786.80 -.10 786.90 OG JAN23 Gold Option CALL 1000 ---- 802.80B 785.80A 785.80A 791.60 +.80 790.80 1050 ---- 753.00B 735.80A 735.80A 741.60 +.80 740.80 1100 ---- 702.80B 685.80A 685.80A 691.60 +.80 690.80 1150 ---- 652.70B 635.80A 635.80A 641.60 +.80 640.80 1175 ---- 627.70B 610.80A 610.80A 616.60 +.80 615.80 1200 ---- 602.80B 585.80A 585.80A 591.60 +.80 590.80 1225 ---- 577.80B 560.80A 560.80A 566.60 +.80 565.80 1250 ---- 552.90B 535.80A 535.80A 541.60 +.80 540.80 12 1275 ---- 527.90B 510.80A 510.80A 516.60 +.80 515.80 1300 ---- 502.90B 486.00A 486.00A 491.60 +.80 490.80 1325 ---- 477.90B 460.80A 460.80A 466.60 +.80 465.80 1350 ---- 452.80B 436.00A 436.00A 441.60 +.80 440.80 22 1360 ---- 442.90B 426.00A 426.00A 431.60 +.80 430.80 1370 ---- 432.90B 416.00A 416.00A 421.60 +.80 420.80 1375 ---- 427.90B 411.00A 411.00A 416.60 +.80 415.80 1380 ---- 422.90B 406.00A 406.00A 411.60 +.80 410.80 1390 ---- 412.80B 396.00A 396.00A 401.60 +.80 400.80 1400 ---- 402.90B 386.00A 386.00A 391.60 +.80 390.80 1 1410 ---- 392.80B 376.00A 376.00A 381.60 +.80 380.80 1420 ---- 382.80B 366.00A 366.00A 371.60 +.80 370.80 1425 ---- 377.80B 360.70A 360.70A 366.60 +.80 365.80 1430 ---- 372.80B 355.70A 355.70A 361.60 +.80 360.80 1440 ---- 362.80B 345.70A 345.70A 351.60 +.80 350.80 1445 ---- 357.80B 340.70A 340.70A 346.60 +.80 345.80 1450 ---- 353.10B 335.70A 335.70A 341.60 +.80 340.80 1 1455 ---- 347.80B 330.70A 330.70A 336.60 +.80 335.80 1460 ---- 342.80B 325.70A 325.70A 331.60 +.80 330.80 1465 ---- 337.80B 320.70A 320.70A 326.60 +.80 325.80 2 1470 ---- 332.80B 315.80A 315.80A 321.60 +.80 320.80 1475 ---- 327.80B 310.80A 310.80A 316.60 +.80 315.80 1480 ---- 322.80B 305.80A 305.80A 311.60 +.80 310.80 1485 ---- 317.90B 300.80A 300.80A 306.60 +.80 305.80 1490 ---- 313.00B 295.80A 295.80A 301.60 +.80 300.80 1495 ---- 307.90B 290.80A 290.80A 296.60 +.80 295.80 1500 ---- 303.70B 285.80A 285.80A 291.60 +.80 290.80 7 1505 ---- 297.90B 280.80A 280.80A 286.60 +.80 285.80 1510 ---- 292.90B 275.90A 275.90A 281.70 +.90 280.80 1 1515 ---- 287.90B 270.90A 270.90A 276.70 +.90 275.80 1520 ---- 283.10B 265.90A 265.90A 271.70 +.80 270.90 1525 ---- 278.00B 260.90A 260.90A 266.70 +.80 265.90 1530 ---- 273.00B 255.90A 255.90A 261.70 +.80 260.90 2 1535 ---- 268.10B 250.90A 250.90A 256.80 +.90 255.90 1540 ---- 263.20B 246.00A 246.00A 251.80 +.80 251.00 3 1545 ---- 258.20B 240.90A 240.90A 246.90 +.90 246.00 1550 ---- 254.20B 236.10A 236.10A 241.90 +.80 241.10 92 1555 ---- 248.40B 231.10A 231.10A 237.00 +.90 236.10 4 1560 ---- 243.40B 226.20A 226.20A 232.00 +.80 231.20 1 1565 ---- 238.50B 221.30A 221.30A 227.10 +.90 226.20 1570 ---- 233.50B 216.40A 216.40A 222.20 +.90 221.30 1575 ---- 228.60B 211.40A 211.40A 217.30 +.90 216.40 1580 ---- 223.70B 206.50A 206.50A 212.40 +.90 211.50 4 1585 ---- 218.70B 201.60A 201.60A 207.50 +.90 206.60 1590 ---- 213.80B 196.70A 196.70A 202.60 +.90 201.70 1595 ---- 208.90B 191.90A 191.90A 197.70 +.90 196.80 1600 ---- 204.90B 187.00A 187.00A 192.80 +.80 192.00 151 1605 ---- 199.30B 182.20A 182.20A 188.00 +.90 187.10 1610 ---- 194.50B 177.30A 177.30A 183.10 +.80 182.30 3 1615 ---- 189.60B 172.50A 172.50A 178.30 +.80 177.50 1 1620 ---- 184.70B 167.70A 167.70A 173.50 +.80 172.70 3 1625 ---- 179.90B 162.90A 162.90A 168.70 +.80 167.90 529 1630 ---- 175.10B 158.10A 158.10A 163.90 +.80 163.10 4 1635 ---- 170.20B 153.40A 153.40A 159.20 +.90 158.30 1640 ---- 165.40B 148.70A 148.70A 154.40 +.80 153.60 11 1645 ---- 160.70B 144.00A 144.00A 149.70 +.80 148.90 2 1650 145.00 156.70B 139.40A 156.70B 145.00 +.80 10 144.20 10 864 1655 ---- 151.20B 134.80A 134.80A 140.40 +.80 139.60 302 1660 ---- 146.50B 130.20A 130.20A 135.80 +.80 135.00 2 326 1665 ---- 141.80B 125.70A 125.70A 131.20 +.80 130.40 1 60 1670 ---- 137.20B 121.20A 121.20A 126.70 +.90 125.80 1 34 1675 ---- 133.50B 116.70A 116.70A 122.20 +.90 121.30 905 1680 ---- 128.90B 112.20A 112.20A 117.70 +.80 116.90 263 1685 ---- 124.60B 107.90A 107.90A 113.30 +.80 112.50 269 1690 106.50 120.00B 103.50A 103.90A 108.90 +.80 1 108.10 1 891 1695 ---- 115.60B 99.30A 99.30A 104.60 +.80 103.80 183 1700 101.30 111.30B 95.10A 100.80A 100.40 +.80 7 99.60 16 1479 1705 ---- 107.00B 91.00A 91.00A 96.20 +.80 95.40 39 125 1710 93.00 102.70B 87.00A 102.70B 92.10 +.80 2 91.30 264 1715 ---- 98.60B 83.00A 83.00A 88.10 +.90 87.20 137 1720 ---- 94.50B 79.10A 79.10A 84.10 +.80 83.30 802 1725 ---- 90.40B 75.30A 75.30A 80.30 +.90 79.40 2 761 1730 ---- 86.50B 71.70A 71.70A 76.50 +.90 75.60 1 318 1735 ---- 82.70B 68.10A 68.10A 72.80 +.90 71 71.90 1750 1673 1740 ---- 78.80B 64.50A 64.50A 69.20 +.90 68.30 791 1745 ---- 75.20B 61.10A 61.10A 65.70 +.90 64.80 2 241 1750 58.60 71.60B 57.70A 71.60B 62.20 +.90 277 61.30 54 3078 1755 ---- 68.00B 54.50A 54.50A 58.90 +.90 58.00 68 1760 53.50 64.60B 51.40A 51.40A 55.70 +.80 19 54.90 14 619 1765 ---- 61.30B 48.40A 48.40A 52.60 +.80 2 51.80 41 1770 50.40 58.10B 45.40A 45.40A 49.70 +.90 7 48.80 14 1091 1775 ---- 55.00B 42.60A 42.60A 46.80 +.80 4 46.00 322 1050 1780 ---- 52.10B 40.00A 40.00A 44.00 +.80 43.20 74 508 1785 42.10 49.40B 37.40A 49.40B 41.40 +.80 315 40.60 20 528 1790 36.00 46.60B 35.00A 37.10A 38.90 +.80 33 38.10 67 101 1795 35.90 44.00B 32.70A 32.90A 36.50 +.80 106 35.70 10 84 1800 38.10 41.50B 30.60A 35.80A 34.20 +.80 2273 33.40 2530 6080 1805 31.30 39.10B 28.50A 31.30A 32.10 +.80 7 31.30 89 90 1810 27.00 36.80B 26.60A 34.00B 30.00 +.80 68 29.20 16 496 1815 25.50 34.70B 24.80A 25.00A 28.10 +.80 36 27.30 12 70 1820 23.40 32.50B 23.00A 23.30A 26.20 +.70 7 25.50 21 371 1825 23.50 30.50B 21.40A 30.50B 24.50 +.70 80 23.80 51 817 1830 21.00 28.60B 19.90A 23.20A 22.90 +.70 20 22.20 17 323 1835 18.80 26.90B 18.50A 26.90B 21.40 +.80 240 20.60 7 131 1840 20.30 25.20B 17.20A 22.00B 19.90 +.70 119 19.20 374 457 1845 16.20 23.60B 15.90A 16.10A 18.60 +.70 6 17.90 12 37 1850 15.70 22.20B 14.70 17.50A 17.30 +.60 559 16.70 322 3524 1855 14.50 20.80B 13.70A 15.80A 16.20 +.70 109 15.50 8 274 1860 14.30 19.50B 12.70A 19.50B 15.10 +.70 54 14.40 473 618 1865 14.30 18.30B 11.80A 18.30B 14.00 +.60 401 13.40 10 212 1870 ---- 17.10B 10.90A 10.90A 13.10 +.60 13 12.50 22 166 1875 10.50 16.10B 10.10A 14.10B 12.20 +.60 194 11.60 494 1618 1880 10.70 15.00B 9.40A 11.80B 11.40 +.60 230 10.80 27 125 1885 9.60 14.10B 8.70A 11.20B 10.60 +.60 42 10.00 17 103 1890 10.70 13.20B 8.10A 9.80A 9.90 +.50 14 9.40 9 134 1895 9.40 12.40B 7.50A 9.00A 9.20 +.50 37 8.70 20 69 1900 8.00 11.60B 6.90A 9.00 8.60 +.50 2232 8.10 1732 7609 1905 6.70 10.90B 6.50A 6.50A 8.00 +.40 35 7.60 5 92 1910 ---- 10.20B 6.00A 6.00A 7.50 +.50 1 7.00 3 331 1915 6.50 9.60B 5.60A 5.60A 7.00 +.40 15 6.60 11 579 1920 5.50 8.90B 5.20A 6.50A 6.50 +.40 98 6.10 2 208 1925 4.80 8.40B 4.80 6.00A 6.10 +.40 82 5.70 28 546 1930 6.70 7.90B 4.50A 5.60A 5.70 +.40 421 5.30 127 294 1935 5.40 7.40B 4.20A 5.30A 5.30 +.30 43 5.00 1 41 1940 ---- 7.00B 3.90A 3.90A 5.00 +.40 4.60 22 114 1945 ---- 6.50B 3.70A 3.70A 4.60 +.30 5 4.30 4 127 1950 4.20 6.10B 3.40 4.40A 4.30 +.30 437 4.00 20 801 1955 ---- 5.80B 3.20A 3.20A 4.00 +.20 3.80 21 1960 ---- 5.40B 3.00A 3.00A 3.80 +.30 3.50 1 37 1965 3.80 5.10B 2.80A 3.70A 3.50 +.20 1 3.30 5 17 1970 3.20 4.80B 2.70A 4.80B 3.30 +.20 7 3.10 2 120 1975 2.60 4.50B 2.50A 3.20A 3.10 +.20 12 2.90 9 775 1980 3.00 4.30B 2.30A 3.10B 2.90 +.20 6 2.70 26 53 1985 ---- 4.00B 2.20A 2.20A 2.70 +.10 2 2.60 1 12 1990 2.40 3.80B 2.10 3.80B 2.60 +.20 4 2.40 57 1995 ---- 3.60B 1.90A 1.90A 2.40 +.10 2.30 83 2000 2.10 3.40B 1.80A 2.50A 2.30 +.10 162 2.20 41 6365 2005 ---- 3.20B 1.70A 1.70A 2.10 UNCH 2.10 48 2010 ---- 3.00B 1.60A 1.60A 2.00 UNCH 2.00 46 2015 ---- 2.80B 1.60A 1.60A 1.90 UNCH 1.90 46 2020 1.80 2.70B 1.50A 1.90B 1.80 UNCH 34 1.80 21 2025 ---- 2.50B 1.40A 1.40A 1.70 UNCH 1 1.70 99 2030 ---- 2.40B 1.30A 1.30A 1.60 UNCH 1.60 62 2035 ---- 2.30B 1.30A 1.30A 1.50 UNCH 1.50 1 46 2040 ---- 2.20B 1.20A 1.20A 1.40 UNCH 1.40 4 21 2045 ---- 2.10B 1.20A 1.20A 1.40 UNCH 1.40 124 2050 1.10 1.90B 1.10 1.90B 1.30 UNCH 8 1.30 2 448 2055 ---- 1.80B 1.10A 1.10A 1.20 UNCH 1.20 1 100 2060 1.10 1.70B 1.00A 1.00A 1.20 UNCH 2 1.20 57 2065 ---- 1.70B 1.00A 1.00A 1.10 UNCH 1.10 21 2070 1.00 1.60B .90A .90A 1.10 UNCH 1 1.10 27 2075 1.00 1.50B .90A .90A 1.00 UNCH 2 1.00 41 2080 ---- 1.40B ---- 1.40B .90 UNCH .90 2 86 2085 ---- 1.30B .80A .80A .90 UNCH .90 1 2090 ---- 1.30B ---- 1.30B .90 +.10 .80 16 2095 ---- 1.20B ---- 1.20B .80 UNCH .80 23 2100 .70 1.20B .70 1.20B .80 UNCH 24 .80 8 764 2105 ---- 1.10B ---- 1.10B .70 UNCH .70 29 2110 ---- 1.00B ---- 1.00B .70 UNCH .70 7 2115 ---- 1.00B .60A .60A .70 UNCH .70 2 2120 ---- 1.00B ---- 1.00B .60 UNCH .60 21 2125 ---- .90B ---- .90B .60 UNCH .60 528 2130 ---- .90B ---- .90B .60 UNCH .60 34 2135 ---- .80B .50A .50A .50 -.10 .60 5 2140 ---- .80B .50A .50A .50 -.10 .60 48 2145 ---- .80B ---- .80B .50 UNCH .50 2 2 2150 .50 .70B .50 .70B .50 UNCH 9 .50 216 2155 ---- .70B ---- .70B .50 UNCH .50 2 2160 ---- .70B ---- .70B .40 -.10 .50 12 2165 ---- .60B ---- .60B .40 -.10 .50 4 2170 ---- .60B ---- .60B .40 -.10 .50 11 2175 ---- .60B .40A .40A .40 -.10 .50 179 2180 ---- .60B ---- .60B .40 UNCH .40 1 3 2185 ---- .50B ---- .50B .40 UNCH 2 .40 19 2190 ---- .50B ---- .50B .30 -.10 .40 11 2195 ---- .50B ---- .50B .30 -.10 .40 28 2200 ---- .50B ---- .50B .30 -.10 .40 2 746 2205 ---- .50B ---- .50B .30 -.10 .40 2 2210 ---- ---- ---- ---- .30 -.10 .40 32 2215 ---- ---- ---- ---- .30 -.10 .40 2220 ---- ---- ---- ---- .30 -.10 .40 5 2225 ---- ---- ---- ---- .30 -.10 .40 47 2230 ---- .40B ---- .40B .30 UNCH .30 15 2235 ---- ---- ---- ---- .30 UNCH .30 2240 ---- ---- ---- ---- .30 UNCH .30 15 2245 ---- ---- ---- ---- .30 UNCH .30 1 2250 ---- ---- ---- ---- .30 UNCH .30 306 2255 ---- ---- ---- ---- .30 UNCH .30 2260 ---- ---- ---- ---- .30 UNCH .30 2 2265 ---- ---- ---- ---- .20 -.10 .30 7 2270 ---- ---- ---- ---- .20 -.10 .30 17 2275 ---- ---- ---- ---- .20 -.10 .30 86 2280 ---- ---- ---- ---- .20 -.10 .30 147 2290 ---- ---- ---- ---- .20 UNCH .20 19 2300 ---- ---- ---- ---- .20 UNCH 2 .20 4461 2310 ---- ---- ---- ---- .20 UNCH .20 24 2320 ---- ---- ---- ---- .20 UNCH .20 51 2325 ---- ---- ---- ---- .20 UNCH .20 115 2330 ---- ---- ---- ---- .20 UNCH .20 48 2340 ---- ---- ---- ---- .20 UNCH .20 33 2350 ---- ---- ---- ---- .20 UNCH .20 1070 2360 ---- ---- ---- ---- .20 UNCH .20 10 2375 ---- ---- ---- ---- .20 UNCH .20 43 2400 ---- ---- ---- ---- .10 UNCH .10 8836 2425 ---- ---- ---- ---- .10 UNCH .10 424 2450 ---- ---- ---- ---- .10 UNCH .10 15 1429 2475 ---- ---- ---- ---- .10 UNCH .10 5 108 2500 ---- ---- ---- ---- .10 UNCH 1 .10 5184 2525 ---- ---- ---- ---- .10 UNCH .10 120 2550 .10 .10 .10 .10 .10 UNCH 1 .10 444 2700 ---- ---- ---- ---- .10 UNCH .10 216 2750 ---- ---- ---- ---- .10 UNCH .10 101 2800 ---- ---- ---- ---- .10 UNCH .10 594 3000 ---- ---- ---- ---- .10 UNCH .10 229 3100 ---- ---- ---- ---- .10 UNCH .10 230 900 ---- 902.70B 885.90A 885.90A 891.60 +.80 890.80 950 ---- 852.70B 835.80A 835.80A 841.60 +.80 840.80 OG FEB23 Gold Option CALL 1000 ---- 802.50B 786.00A 786.00A 791.60 +.80 790.80 1025 ---- 777.60B 760.90A 760.90A 766.60 +.80 765.80 1050 ---- 752.60B 735.90A 735.90A 741.60 +.80 740.80 1075 ---- 727.50B 710.90A 710.90A 716.60 +.80 715.80 1100 ---- 702.50B 686.00A 686.00A 691.60 +.80 690.80 1125 ---- 677.60B 660.90A 660.90A 666.60 +.80 665.80 1150 ---- 652.50B 635.90A 635.90A 641.60 +.80 640.80 1175 ---- 627.60B 610.90A 610.90A 616.60 +.80 615.80 1200 ---- 602.60B 585.90A 585.90A 591.60 +.80 590.80 1 1225 ---- 577.60B 560.90A 560.90A 566.60 +.80 565.80 1250 ---- 552.50B 535.90A 535.90A 541.60 +.80 540.80 1275 ---- 527.60B 510.90A 510.90A 516.60 +.80 515.80 1300 ---- 502.70B 485.90A 485.90A 491.60 +.80 490.80 1325 ---- 477.50B 461.00A 461.00A 466.60 +.80 465.80 1350 ---- 452.80B 435.90A 435.90A 441.60 +.80 440.80 5 1360 ---- 442.70B 425.90A 425.90A 431.60 +.80 430.80 1370 ---- 432.70B 415.90A 415.90A 421.60 +.80 420.80 1375 ---- 427.70B 410.90A 410.90A 416.60 +.80 415.80 1380 ---- 422.70B 405.90A 405.90A 411.60 +.80 410.80 1390 ---- 412.80B 395.90A 395.90A 401.60 +.80 400.80 1400 ---- 402.90B 385.90A 385.90A 391.60 +.80 390.80 1410 ---- 392.80B 375.90A 375.90A 381.60 +.80 380.80 1420 ---- 382.80B 365.90A 365.90A 371.60 +.80 370.80 1425 ---- 377.80B 360.90A 360.90A 366.60 +.80 365.80 1430 ---- 372.80B 355.90A 355.90A 361.60 +.80 360.80 1440 ---- 362.80B 346.00A 346.00A 351.60 +.80 350.80 1445 ---- 357.80B 341.00A 341.00A 346.60 +.80 345.80 1450 ---- 353.70B 336.00A 336.00A 341.60 +.80 340.80 2 1455 ---- 347.70B 330.80A 330.80A 336.60 +.70 335.90 1460 ---- 342.70B 325.90A 325.90A 331.70 +.80 330.90 1465 ---- 338.00B 320.90A 320.90A 326.70 +.80 325.90 1470 ---- 332.80B 316.00A 316.00A 321.70 +.80 320.90 1475 ---- 327.90B 311.00A 311.00A 316.80 +.80 316.00 1480 ---- 322.90B 306.00A 306.00A 311.80 +.80 311.00 1 1485 ---- 317.90B 301.00A 301.00A 306.80 +.70 306.10 1 1490 ---- 313.20B 296.10A 296.10A 301.90 +.80 301.10 1495 ---- 308.20B 291.20A 291.20A 297.00 +.80 296.20 1 1500 ---- 304.30B 286.20A 286.20A 292.00 +.80 291.20 15 1505 ---- 298.40B 281.30A 281.30A 287.10 +.80 286.30 1 1510 ---- 293.40B 276.40A 276.40A 282.20 +.80 281.40 1 1515 ---- 288.50B 271.50A 271.50A 277.30 +.90 276.40 2 1520 ---- 283.50B 266.60A 266.60A 272.40 +.90 271.50 1 1525 ---- 278.60B 261.70A 261.70A 267.50 +.90 266.60 1530 ---- 273.70B 256.80A 256.80A 262.60 +.90 261.70 99 1535 ---- 268.80B 251.90A 251.90A 257.70 +.90 256.80 1540 ---- 264.00B 247.10A 247.10A 252.80 +.80 252.00 1545 ---- 259.30B 242.20A 242.20A 248.00 +.90 247.10 1550 ---- 255.20B 237.30A 237.30A 243.10 +.80 242.30 1 1555 ---- 249.50B 232.50A 232.50A 238.30 +.90 237.40 1 1560 ---- 244.60B 227.70A 227.70A 233.50 +.90 232.60 1 1565 ---- 239.80B 222.90A 222.90A 228.70 +.90 227.80 1 1570 ---- 235.00B 218.10A 218.10A 223.90 +.90 223.00 1575 ---- 230.10B 213.40A 213.40A 219.10 +.90 218.20 1 1580 ---- 225.30B 208.60A 208.60A 214.30 +.90 213.40 1585 ---- 220.50B 203.90A 203.90A 209.60 +.90 208.70 1590 ---- 215.80B 199.10A 199.10A 204.80 +.90 203.90 1595 ---- 210.80B 194.50A 194.50A 200.10 +.90 199.20 1600 ---- 207.10B 189.70A 189.70A 195.40 +.90 194.50 1 63 1605 ---- 201.50B 185.10A 185.10A 190.80 +.90 189.90 1610 ---- 196.80B 180.40A 180.40A 186.10 +.90 185.20 98 1615 ---- 192.10B 175.90A 175.90A 181.50 +.90 180.60 2 1620 ---- 187.50B 171.30A 171.30A 176.90 +.90 176.00 2 1625 ---- 182.90B 166.80A 166.80A 172.30 +.90 171.40 30 1630 ---- 178.20B 162.30A 162.30A 167.80 +.90 166.90 12 1635 ---- 174.80B 157.80A 157.80A 163.30 +.90 162.40 1 53 1640 ---- 170.10B 153.30A 153.30A 158.80 +.90 157.90 1 1 1645 ---- 165.60B 148.90A 148.90A 154.30 +.90 153.40 1650 ---- 161.30B 144.50A 144.50A 149.90 +.90 149.00 119 1655 ---- 156.70B 140.20A 140.20A 145.60 +.90 144.70 12 1660 ---- 152.30B 135.80A 135.80A 141.20 +.90 140.30 1565 1665 ---- 148.00B 131.70A 131.70A 137.00 +.90 136.10 3 1670 ---- 143.60B 127.50A 127.50A 132.70 +.90 131.80 1002 1675 ---- 139.40B 123.40A 123.40A 128.60 +1.00 127.60 1130 1680 ---- 135.20B 119.30A 119.30A 124.40 +.90 123.50 1 188 1685 ---- 131.00B 115.30A 115.30A 120.40 +1.00 119.40 217 1690 ---- 126.90B 111.20A 111.20A 116.30 +.90 115.40 318 1695 ---- 122.80B 107.30A 107.30A 112.40 +.90 111.50 46 1700 ---- 118.80B 103.60A 103.60A 108.50 +.90 56 107.60 1646 1705 ---- 114.80B 99.80A 99.80A 104.70 +1.00 103.70 83 1710 ---- 111.00B 96.10A 96.10A 100.90 +.90 100.00 49 1715 ---- 107.10B 92.50A 92.50A 97.20 +.90 96.30 209 1720 ---- 103.40B 88.90A 88.90A 93.60 +.90 7 92.70 95 1725 ---- 99.70B 85.40A 85.40A 90.10 +1.00 89.10 238 1730 ---- 96.10B 82.00A 82.00A 86.60 +.90 3 85.70 11 278 1735 ---- 92.50B 78.70A 78.70A 83.20 +.90 82.30 227 1740 ---- 89.10B 75.40A 75.40A 79.90 +.90 1 79.00 939 1745 ---- 85.70B 72.20A 72.20A 76.70 +1.00 75.70 104 1750 ---- 82.40B 69.20A 69.20A 73.60 +1.00 167 72.60 33 5444 1755 ---- 79.20B 66.20A 66.20A 70.50 +.90 69.60 315 1760 64.80 76.10B 63.30A 76.00B 67.60 +1.00 129 66.60 1 3357 1765 ---- 73.00B 60.50A 60.50A 64.70 +1.00 63.70 118 1770 ---- 70.00B 57.70A 57.70A 61.90 +1.00 60.90 12 926 1775 56.60 67.20B 55.10A 55.10A 59.20 +1.00 6 58.20 13 550 1780 56.40 64.60B 52.50A 56.10A 56.60 +1.00 36 55.60 279 1785 50.70 61.90B 50.10A 50.30A 54.10 +1.00 51 53.10 9 95 1790 48.20 59.30B 47.70A 59.30B 51.60 +.90 127 50.70 14 273 1795 47.00 56.80B 45.50A 52.20B 49.30 +.90 4 48.40 14 70 1800 46.00 54.30B 43.30A 49.20 47.00 +.90 879 46.10 250 3829 1805 46.30 51.90B 41.20A 46.80A 44.80 +.80 5 44.00 8 198 1810 ---- 49.70B 39.20A 39.20A 42.70 +.80 41.90 360 1815 ---- 47.50B 37.30A 37.30A 40.70 +.80 39.90 1 75 1820 38.40 45.40B 35.50A 45.40B 38.80 +.80 17 38.00 15 527 1825 39.40 43.40B 33.70A 33.70A 37.00 +.80 885 36.20 2 2283 1830 33.60 41.40B 32.00A 41.40B 35.20 +.80 5 34.40 7 358 1835 ---- 39.50B 30.40A 30.40A 33.50 +.70 32.80 20 26 1840 29.60 37.70B 28.90A 37.70B 31.90 +.70 39 31.20 15 142 1845 ---- 36.10B 27.50A 27.50A 30.40 +.80 67 29.60 52 60 1850 26.30 34.30B 26.00A 30.70B 28.90 +.70 1622 28.20 166 5117 1855 ---- 32.90B 24.70A 24.70A 27.50 +.70 26.80 68 1860 25.10 31.30B 23.50A 31.30B 26.20 +.70 30 25.50 274 2683 1865 ---- 29.80B 22.20A 22.20A 24.90 +.70 24.20 5 45 1870 23.00 28.40B 21.10A 28.40B 23.70 +.70 60 23.00 5 66 1875 20.70 27.20B 20.10A 27.20B 22.50 +.60 13 21.90 40 597 1880 20.80 25.90B 19.00A 25.90B 21.40 +.60 31 20.80 119 1885 19.30 24.70B 18.00A 24.70B 20.40 +.60 24 19.80 48 1890 ---- 23.50B 17.20A 17.20A 19.40 +.60 18.80 97 1895 19.90 22.40B 16.30A 18.40A 18.50 +.60 1 17.90 26 1900 16.40 21.50B 15.50A 18.30B 17.60 +.60 2925 17.00 76 6723 1905 ---- 20.40B 14.70A 14.70A 16.70 +.50 16.20 237 1910 16.20 19.50B 14.00A 16.80B 15.90 +.50 8 15.40 2 304 1915 15.30 18.60B 13.20 18.60B 15.10 +.50 20 14.60 6 36 1920 ---- 17.80B 12.60A 12.60A 14.40 +.50 13.90 118 1925 11.90 17.00B 11.90 14.00A 13.70 +.40 148 13.30 1047 1930 ---- 16.20B 11.40A 11.40A 13.10 +.50 12.60 15 21 1935 11.00 15.50B 10.80A 12.40A 12.40 +.40 4 12.00 49 1940 11.00 14.80B 10.30A 14.80B 11.90 +.50 11 11.40 477 1945 11.50 14.20B 9.80A 11.90 11.30 +.40 16 10.90 1 27 1950 11.30 13.60B 9.40A 11.40B 10.80 +.40 1250 10.40 4 1954 1955 11.50 13.00B 8.90A 11.60B 10.30 +.40 1 9.90 5 1960 8.50 12.40B 8.50 10.10A 9.80 +.40 17 9.40 7 55 1965 9.90 11.80B 8.10A 9.90 9.40 +.40 12 9.00 27 1970 9.10 11.30B 7.70A 9.40B 8.90 +.30 1 8.60 7 70 1975 7.90 10.80B 7.40A 9.00A 8.50 +.30 27 8.20 1 487 1980 9.90 10.40B 7.00A 10.40B 8.10 +.30 1 7.80 90 1985 9.70 9.90B 6.70A 9.90B 7.80 +.30 20 7.50 416 1990 8.70 9.50B 6.40A 9.50B 7.40 +.30 21 7.10 179 312 1995 8.90 9.10B 6.10A 9.10B 7.10 +.30 14 6.80 1 30 2000 6.80 8.70B 5.90A 7.20B 6.80 +.30 147 6.50 47 2755 2005 ---- 8.40B 5.60A 5.60A 6.50 +.30 6.20 55 2010 ---- 8.00B 5.40A 5.40A 6.20 +.30 27 5.90 18 125 2015 ---- 7.70B 5.10A 5.10A 5.90 +.20 5.70 16 2020 ---- 7.40B 4.90A 4.90A 5.70 +.30 2 5.40 173 2025 ---- 7.10B 4.70A 4.70A 5.40 +.20 5.20 142 2030 ---- 6.80B 4.50A 4.50A 5.20 +.20 5.00 10 158 2035 ---- 6.50B 4.30A 4.30A 5.00 +.20 4.80 3 78 2040 6.20 6.30B 4.10A 6.30B 4.80 +.20 10 4.60 2 78 2045 ---- 6.00B 4.00A 4.00A 4.60 +.20 4.40 1 2050 4.00 5.80B 3.80A 5.80B 4.40 +.20 35 4.20 105 2151 2055 ---- 5.60B 3.60A 3.60A 4.20 +.20 4.00 2 37 2060 ---- 5.30B 3.50A 3.50A 4.00 +.10 1 3.90 1 74 2065 3.30 5.10B 3.30 5.10B 3.90 +.20 1 3.70 23 2070 3.30 4.90B 3.20A 4.90B 3.70 +.10 21 3.60 122 2075 ---- 4.70B 3.10A 4.70B 3.50 +.10 1 3.40 51 2080 3.30 4.60B 3.00A 3.00A 3.40 +.10 13 3.30 9 104 2085 4.40 4.40 2.90A 3.50A 3.30 +.10 16 3.20 35 2090 3.10 4.20B 2.70A 4.20B 3.10 UNCH 1 3.10 41 2095 ---- 4.10B 2.60A 4.10B 3.00 +.10 2.90 77 2100 2.70 3.90B 2.60A 3.30 2.90 +.10 134 2.80 3 966 2105 ---- 3.80B 2.50A 3.80B 2.80 +.10 1 2.70 1 2110 ---- 3.60B 2.40A 3.60B 2.70 +.10 2.60 72 2115 ---- 3.50B 2.30A 3.50B 2.60 +.10 2.50 21 2120 2.30 3.30B 2.20A 2.20A 2.50 +.10 10 2.40 1 49 2125 ---- 3.30B 2.10A 3.30B 2.40 +.10 2.30 49 2130 2.30 3.20B 2.10A 2.10A 2.30 UNCH 5 2.30 25 2135 ---- 3.00B 2.00A 3.00B 2.20 UNCH 2.20 12 2140 1.80 2.90B 1.80 2.90B 2.10 UNCH 10 2.10 10 2145 ---- 2.80B 1.90A 2.80B 2.10 +.10 2.00 1 2150 1.90 2.70B 1.80A 1.80A 2.00 UNCH 26 2.00 10 281 2155 ---- 2.60B 1.70A 1.70A 1.90 UNCH 1.90 9 2160 ---- 2.50B 1.70A 2.50B 1.80 UNCH 1.80 2165 ---- 2.50B 1.60A 1.60A 1.80 UNCH 1.80 6 2170 ---- 2.40B 1.60A 2.40B 1.70 UNCH 1.70 2 2175 ---- 2.30B 1.50A 1.50A 1.70 UNCH 1.70 122 2180 ---- 2.20B 1.50A 1.50A 1.60 UNCH 1.60 1 2185 ---- 2.10B 1.40A 2.10B 1.60 +.10 1.50 20 2190 ---- 2.10B 1.40A 1.40A 1.50 UNCH 1.50 70 2195 ---- 2.00B 1.40A 1.40A 1.50 UNCH 1.50 2200 ---- 1.90B 1.30A 1.30A 1.40 UNCH 1.40 1 1069 2205 1.20 1.90B 1.20 1.90B 1.40 UNCH 57 1.40 2210 ---- 1.80B 1.20A 1.20A 1.30 UNCH 1.30 32 2215 ---- 1.70B 1.20A 1.20A 1.30 UNCH 1.30 23 2220 ---- 1.70B ---- 1.70B 1.20 UNCH 1.20 1 2225 ---- 1.60B 1.10A 1.10A 1.20 UNCH 1.20 51 2230 ---- 1.60B 1.10A 1.10A 1.20 UNCH 1.20 7 2235 ---- 1.50B ---- 1.50B 1.10 UNCH 1.10 2240 ---- 1.50B 1.00A 1.00A 1.10 UNCH 1.10 2245 ---- 1.40B 1.00A 1.00A 1.10 UNCH 1.10 2250 ---- 1.40B ---- 1.40B 1.00 UNCH 1.00 587 2255 ---- 1.30B ---- 1.30B 1.00 UNCH 1.00 39 2260 ---- 1.30B .90A .90A 1.00 UNCH 1.00 39 2265 ---- 1.30B .90A .90A 1.00 UNCH 1.00 3 2270 ---- 1.20B ---- 1.20B .90 UNCH .90 16 2275 ---- 1.20B ---- 1.20B .90 UNCH .90 29 2280 1.20 1.20 1.20 1.10A .90 UNCH 82 .90 3 42 2290 ---- 1.10B ---- 1.10B .80 UNCH .80 79 2300 .80 1.00B .70A .70A .80 UNCH 2 .80 7348 2310 ---- 1.00B .70A .70A .80 UNCH .80 116 2320 ---- .90B ---- .90B .70 UNCH .70 2325 ---- .90B ---- .90B .70 UNCH .70 155 2330 ---- .90B ---- .90B .70 UNCH .70 100 2340 ---- .80B ---- .80B .70 UNCH .70 191 2350 ---- .80B ---- .80B .60 UNCH .60 5 2360 ---- .70B ---- .70B .60 UNCH .60 118 2375 ---- .70B ---- .70B .60 UNCH .60 156 2400 ---- .60B ---- .60B .50 UNCH .50 1054 2425 ---- ---- ---- ---- .50 UNCH .50 2450 .50 .50 .50 .50 .40 -.10 7 .50 98 2475 ---- ---- ---- ---- .40 UNCH .40 58 2500 ---- ---- ---- ---- .40 UNCH .40 15 378 2525 ---- ---- ---- ---- .30 -.10 .40 186 2550 ---- ---- ---- ---- .30 -.10 .40 840 2650 ---- ---- ---- ---- .30 UNCH .30 634 3000 .10 .10 .10 .10 .10 UNCH 40 .10 578 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1015 900 ---- 902.40B 886.00A 886.00A 891.60 +.80 890.80 950 ---- 852.50B 835.90A 835.90A 841.60 +.80 840.80 975 ---- 827.40B 811.00A 811.00A 816.60 +.80 815.80 OG MAR23 Gold Option CALL 1000 ---- 817.50B 801.10A 801.10A 806.70 +1.00 805.70 1025 ---- 792.50B 776.20A 776.20A 781.70 +1.00 780.70 1050 ---- 767.60B 751.20A 751.20A 756.70 +1.00 755.70 1075 ---- 742.60B 726.20A 726.20A 731.70 +1.00 730.70 1100 ---- 717.60B 701.00A 701.00A 706.70 +1.00 705.70 1125 ---- 692.60B 676.10A 676.10A 681.70 +1.00 680.70 1150 ---- 667.70B 651.40A 651.40A 656.70 +1.00 655.70 1175 ---- 642.70B 626.00A 626.00A 631.70 +1.00 630.70 1200 ---- 617.70B 601.00A 601.00A 606.70 +1.00 605.70 1225 ---- 592.70B 576.00A 576.00A 581.70 +1.00 580.70 1250 ---- 567.80B 551.10A 551.10A 556.70 +1.00 555.70 1275 ---- 542.80B 526.10A 526.10A 531.70 +1.00 530.70 1300 ---- 517.80B 501.00A 501.00A 506.70 +1.00 505.70 1325 ---- 492.70B 476.00A 476.00A 481.70 +1.00 480.70 1350 ---- 467.70B 450.90A 450.90A 456.70 +1.00 455.70 3 1360 ---- 457.80B 441.00A 441.00A 446.70 +1.00 445.70 1370 ---- 447.80B 431.00A 431.00A 436.70 +1.00 435.70 1375 ---- 442.70B 426.10A 426.10A 431.70 +1.00 430.70 1380 ---- 437.60B 421.10A 421.10A 426.70 +1.00 425.70 1390 ---- 427.80B 411.10A 411.10A 416.70 +1.00 415.70 1400 ---- 418.30B 400.90A 400.90A 406.70 +1.00 405.70 1410 ---- 407.80B 391.10A 391.10A 396.70 +1.00 395.70 1420 ---- 397.80B 381.00A 381.00A 386.70 +1.00 385.70 1425 ---- 392.90B 376.10A 376.10A 381.70 +.90 380.80 1430 ---- 387.90B 371.20A 371.20A 376.80 +1.00 375.80 1440 ---- 378.00B 361.50A 361.50A 366.80 +.90 365.90 1450 ---- 369.40B 351.20A 351.20A 356.90 +.90 356.00 4 1460 ---- 358.10B 341.30A 341.30A 347.00 +.90 346.10 1465 ---- 353.20B 336.30A 336.30A 342.10 +1.00 341.10 1470 ---- 348.30B 331.50A 331.50A 337.10 +.90 336.20 1475 ---- 343.40B 326.60A 326.60A 332.20 +.90 331.30 1 1480 ---- 338.40B 321.60A 321.60A 327.30 +.90 326.40 1485 ---- 333.70B 316.70A 316.70A 322.40 +1.00 321.40 1490 ---- 328.70B 311.80A 311.80A 317.50 +1.00 316.50 1495 ---- 323.80B 306.90A 306.90A 312.60 +1.00 311.60 1500 ---- 320.10B 302.10A 302.10A 307.70 +.90 306.80 2 1505 ---- 314.00B 297.20A 297.20A 302.80 +.90 301.90 1510 ---- 309.10B 292.30A 292.30A 298.00 +1.00 297.00 3 1515 ---- 304.30B 287.50A 287.50A 293.10 +.90 292.20 2 1520 ---- 299.40B 282.70A 282.70A 288.30 +1.00 287.30 1 1525 ---- 294.50B 277.80A 277.80A 283.50 +1.00 282.50 1530 ---- 289.90B 273.00A 273.00A 278.70 +1.00 277.70 3 1535 ---- 285.00B 268.20A 268.20A 273.90 +1.00 272.90 1 1540 ---- 280.20B 263.40A 263.40A 269.10 +1.00 268.10 1545 ---- 275.40B 258.60A 258.60A 264.30 +1.00 263.30 1 1550 ---- 271.60B 253.80A 253.80A 259.60 +1.00 258.60 1555 ---- 265.80B 249.10A 249.10A 254.80 +1.00 253.80 1560 ---- 261.00B 244.40A 244.40A 250.10 +1.00 249.10 1565 ---- 256.30B 239.70A 239.70A 245.30 +.90 244.40 1570 ---- 251.50B 235.00A 235.00A 240.60 +.90 239.70 1575 ---- 246.80B 230.40A 230.40A 235.90 +.90 235.00 1580 ---- 242.10B 225.70A 225.70A 231.20 +.90 230.30 1585 ---- 237.40B 221.10A 221.10A 226.60 +.90 225.70 1590 ---- 232.70B 216.40A 216.40A 221.90 +.90 221.00 1595 ---- 228.00B 211.90A 211.90A 217.30 +.90 216.40 1600 212.90 224.30B 207.30A 207.70A 212.70 +.90 1 211.80 3 1605 ---- 218.70B 202.80A 202.80A 208.20 +.90 207.30 1 1610 ---- 214.20B 198.20A 198.20A 203.60 +.90 202.70 2 1615 ---- 210.70B 193.70A 193.70A 199.10 +.90 198.20 1620 ---- 206.00B 189.30A 189.30A 194.70 +1.00 193.70 1625 ---- 201.50B 184.90A 184.90A 190.20 +.90 189.30 1630 ---- 197.00B 180.50A 180.50A 185.80 +1.00 184.80 1635 ---- 192.60B 176.00A 176.00A 181.40 +1.00 180.40 1640 ---- 188.30B 171.70A 171.70A 177.10 +1.00 176.10 1645 ---- 183.80B 167.40A 167.40A 172.70 +.90 171.80 6 1650 ---- 179.40B 163.10A 163.10A 168.40 +.90 167.50 3 108 1655 ---- 175.10B 158.90A 158.90A 164.20 +1.00 163.20 10 1660 ---- 170.80B 154.70A 154.70A 159.90 +.90 159.00 1 1665 ---- 166.50B 150.70A 150.70A 155.80 +1.00 154.80 1670 ---- 162.30B 146.50A 146.50A 151.60 +.90 150.70 14 1675 ---- 158.10B 142.50A 142.50A 147.60 +1.00 146.60 74 1680 ---- 154.00B 138.50A 138.50A 143.50 +1.00 142.50 240 1685 ---- 149.90B 134.60A 134.60A 139.50 +.90 138.60 84 1690 ---- 145.90B 130.70A 130.70A 135.60 +1.00 134.60 263 1695 ---- 141.90B 126.90A 126.90A 131.70 +1.00 130.70 3 1700 ---- 138.00B 123.10A 123.10A 127.90 +1.00 126.90 410 1705 ---- 134.10B 119.30A 119.30A 124.10 +1.00 123.10 12 1710 ---- 130.30B 115.60A 115.60A 120.40 +1.00 119.40 60 1715 ---- 126.50B 112.00A 112.00A 116.70 +1.00 115.70 1720 ---- 122.80B 108.50A 108.50A 113.10 +1.00 112.10 15 1725 ---- 119.10B 105.00A 105.00A 109.50 +.90 108.60 308 1730 ---- 115.50B 101.60A 101.60A 106.00 +.90 105.10 17 1735 ---- 111.90B 98.20A 98.20A 102.60 +.90 101.70 31 1740 ---- 108.50B 94.90A 94.90A 99.20 +.80 98.40 19 1745 ---- 105.10B 91.70A 91.70A 95.90 +.80 95.10 271 1750 91.00 101.70B 88.50A 101.70B 92.70 +.80 2 91.90 516 1755 ---- 98.50B 85.50A 85.50A 89.50 +.70 88.80 33 1760 87.80 95.30B 82.50A 95.30B 86.50 +.70 1 85.80 150 1765 ---- 92.10B 79.60A 79.60A 83.50 +.70 82.80 112 1770 ---- 89.10B 76.60A 76.60A 80.50 +.60 79.90 27 1775 77.10 86.10B 73.90A 86.10B 77.70 +.60 2 77.10 6 2693 1780 ---- 83.20B 71.20A 71.20A 75.00 +.70 74.30 4 1785 ---- 80.30B 68.50A 68.50A 72.30 +.70 71.60 23 1790 ---- 77.60B 66.00A 66.00A 69.80 +.80 69.00 10 1795 69.00 74.80B 63.50A 70.80B 67.30 +.80 26 66.50 1 2 1800 61.40 72.30B 61.00A 72.30B 64.80 +.70 1482 64.10 1267 6503 1805 ---- 69.80B 58.70A 58.70A 62.50 +.80 61.70 1 1810 61.20 67.30B 56.50A 60.00A 60.20 +.80 25 59.40 27 1815 ---- 65.00B 54.30A 54.30A 58.00 +.80 4 57.20 1820 ---- 62.70B 52.20A 52.20A 55.80 +.70 55.10 18 1825 ---- 60.40B 50.20A 50.20A 53.70 +.70 53.00 347 1830 ---- 58.20B 48.30A 48.30A 51.70 +.60 51.10 76 1835 ---- 56.10B 46.40A 46.40A 49.80 +.70 1 49.10 1 1840 45.20 54.20B 44.60A 54.10B 47.90 +.60 15 47.30 31 1845 ---- 52.10B 42.80A 42.80A 46.10 +.60 45.50 5 29 1850 44.80 50.30B 41.20A 44.20A 44.30 +.50 74 43.80 828 2574 1855 42.40 48.50B 39.60A 42.10A 42.60 +.50 38 42.10 115 1860 38.80 46.70B 38.00A 46.70B 41.00 +.50 25 40.50 15 71 1865 ---- 45.00B 36.50A 36.50A 39.40 +.40 39.00 111 1870 ---- 43.30B 35.10A 35.10A 37.90 +.40 37.50 9 1875 39.40 41.80B 33.70A 39.50B 36.50 +.50 10 36.00 35 1880 ---- 40.20B 32.40A 32.40A 35.10 +.40 34.70 21 1885 ---- 38.70B 31.20A 31.20A 33.80 +.50 33.30 1890 ---- 37.40B 29.90A 29.90A 32.50 +.40 32.10 1 1895 28.80 36.00B 28.70A 28.70A 31.20 +.30 4 30.90 99 1900 ---- 34.70B 27.60A 27.60A 30.00 +.30 1357 29.70 1507 5770 1905 ---- 33.40B 26.60A 26.60A 28.80 +.20 28.60 9 1910 ---- 32.20B 25.50A 25.50A 27.70 +.20 27.50 330 1915 25.90 31.00B 24.50A 31.00B 26.60 +.10 2 26.50 4 1920 25.30 29.90B 23.50A 29.80B 25.60 +.10 4 25.50 2 1925 ---- 28.80B 22.70A 22.70A 24.60 +.10 24.50 443 1930 ---- 27.80B 21.80A 21.80A 23.70 +.10 23.60 10 1935 ---- 26.80B 21.00A 21.00A 22.90 +.20 22.70 4 16 1940 ---- 25.80B 20.20A 20.20A 22.10 +.20 21.90 15 1945 ---- 24.90B 19.40A 19.40A 21.30 +.20 21.10 7 1950 18.70 24.10B 18.60A 21.70A 20.60 +.30 19 20.30 61 1694 1955 ---- 23.20B 18.00A 18.00A 19.90 +.30 19.60 3 1960 ---- 22.40B 17.30A 17.30A 19.20 +.30 18.90 9 1965 19.30 21.60B 16.60A 18.90A 18.50 +.30 3 18.20 13 1970 18.60 20.90B 16.00A 18.30A 17.80 +.30 4 17.50 15 1975 ---- 20.20B 15.40A 15.40A 17.10 +.20 16.90 88 1980 18.00 19.50B 14.80A 16.60A 16.50 +.20 2 16.30 5 1985 ---- 18.80B 14.30A 14.30A 15.90 +.20 15.70 1990 14.50 18.20B 13.80A 15.50A 15.30 +.10 8 15.20 1 1995 ---- 17.60B 13.30A 13.30A 14.80 +.20 14.60 4 2000 14.80 17.00B 12.80A 15.10B 14.30 +.20 99 14.10 165 3268 2005 ---- 16.40B 12.30A 12.30A 13.80 +.20 13.60 1 2010 ---- 15.90B 11.90A 11.90A 13.30 +.20 13.10 40 53 2015 ---- 15.30B 11.50A 11.50A 12.90 +.30 6 12.60 4 2020 ---- 14.80B 11.10A 11.10A 12.40 +.20 12.20 89 2025 ---- 14.30B 10.70A 10.70A 12.00 +.20 11.80 57 2030 ---- 13.80B 10.30A 10.30A 11.60 +.20 439 11.40 436 2114 2035 ---- 13.40B 9.90A 9.90A 11.20 +.20 11.00 15 2040 ---- 13.00B 9.60A 9.60A 10.80 +.20 4 10.60 1 58 2045 11.50 12.60B 9.30A 10.60A 10.50 +.20 7 10.30 5 2050 9.10 12.10B 9.00A 9.00A 10.10 +.20 110 9.90 200 2055 ---- 11.80B 8.70A 8.70A 9.80 +.20 9.60 5 2060 11.10 11.40B 8.40A 9.60A 9.50 +.20 7 9.30 1 35 2065 ---- 11.00B 8.10A 8.10A 9.20 +.20 9.00 7 2070 8.00 10.70B 7.80A 10.70B 8.90 +.20 9 8.70 52 2075 ---- 10.30B 7.60A 7.60A 8.60 +.20 8.40 5102 2080 8.90 10.00B 7.40A 8.50A 8.30 +.10 2 8.20 67 2085 ---- 9.70B 7.10A 7.10A 8.00 +.10 7.90 2090 ---- 9.40B 6.90A 6.90A 7.80 +.10 7.70 75 2095 ---- 9.10B 6.60A 6.60A 7.50 +.10 7.40 16 2100 ---- 8.90B 6.40A 6.40A 7.30 +.10 45 7.20 115 2835 2105 ---- 8.60B 6.20A 6.20A 7.10 +.10 7.00 15 2110 ---- 8.30B 6.00A 6.00A 6.80 UNCH 6.80 20 2115 ---- 8.10B 5.80A 5.80A 6.60 UNCH 6.60 2 2 2120 ---- 7.90B 5.70A 5.70A 6.40 UNCH 6.40 13 2125 5.90 7.60B 5.50 7.60B 6.20 UNCH 35 6.20 6 2130 5.30 7.40B 5.30 6.30A 6.00 UNCH 23 6.00 1 16 2135 ---- 7.20B 5.20A 5.20A 5.90 +.10 5.80 1 6 2140 5.20 7.00B 5.00A 7.00B 5.70 UNCH 8 5.70 6 2145 ---- 6.80B 4.90A 4.90A 5.50 UNCH 5.50 2150 5.00 6.60B 4.70A 6.60B 5.40 +.10 41 5.30 824 2155 ---- 6.40B 4.60A 4.60A 5.20 UNCH 5.20 2160 ---- 6.20B 4.50A 4.50A 5.00 UNCH 5.00 32 2165 ---- 6.10B 4.30A 4.30A 4.90 UNCH 4.90 2170 ---- 5.90B 4.20A 4.20A 4.80 +.10 4.70 1 2175 4.20 5.70B 4.10A 5.70B 4.60 UNCH 11 4.60 5 2180 ---- 5.60B 3.90A 3.90A 4.50 UNCH 4.50 21 2185 ---- 5.40B 3.80A 3.80A 4.40 +.10 4.30 2190 ---- 5.30B 3.70A 3.70A 4.20 UNCH 4.20 76 2195 ---- 5.10B 3.60A 3.60A 4.10 UNCH 4.10 1 2200 3.50 5.00B 3.50 5.00B 4.00 UNCH 10 4.00 6749 2205 ---- 4.80B 3.40A 3.40A 3.90 UNCH 3.90 1 2210 ---- 4.70B 3.30A 3.30A 3.80 UNCH 3.80 2215 ---- 4.60B 3.30A 3.30A 3.70 UNCH 3.70 1 2220 ---- 4.40B 3.20A 3.20A 3.60 UNCH 3.60 2225 ---- 4.30B 3.10A 3.10A 3.50 UNCH 3.50 5 51 2230 ---- 4.20B 3.00A 3.00A 3.40 UNCH 3.40 2235 ---- 4.10B 2.90A 2.90A 3.30 UNCH 3.30 2240 ---- 4.00B 2.80A 2.80A 3.20 UNCH 3.20 2245 ---- 3.90B 2.80A 2.80A 3.10 UNCH 3.10 2250 ---- 3.80B 2.70A 2.70A 3.00 UNCH 1 3.00 2549 2255 ---- 3.70B 2.60A 2.60A 2.90 -.10 3.00 2260 ---- 3.60B 2.50A 2.50A 2.90 UNCH 2.90 1 2265 ---- 3.50B 2.50A 2.50A 2.80 UNCH 2.80 3 2270 ---- 3.40B 2.40A 2.40A 2.70 UNCH 2.70 3 2275 ---- 3.30B 2.30A 2.30A 2.60 -.10 2.70 12 2280 ---- 3.20B 2.30A 2.30A 2.60 UNCH 2.60 9 2290 3.10 3.10 2.20A 2.70A 2.40 -.10 1 2.50 9 2300 2.30 2.90B 2.00 2.90B 2.30 UNCH 14 2.30 1261 2305 ---- 2.80B 2.00A 2.00A 2.30 UNCH 2.30 2 2310 ---- 2.80B 2.00A 2.00A 2.20 UNCH 2.20 7 2320 ---- 2.60B 1.90A 1.90A 2.10 UNCH 2.10 2 2325 ---- 2.60B 1.80A 1.80A 2.00 -.10 2.10 56 2330 ---- 2.50B 1.80A 1.80A 2.00 UNCH 2.00 23 2340 ---- 2.40B 1.70A 1.70A 1.90 UNCH 1.90 2 2350 ---- 2.30B 1.60A 1.60A 1.80 UNCH 1.80 21 2360 ---- 2.20B 1.50A 1.50A 1.70 UNCH 1.70 5 2370 ---- 2.10B 1.50A 1.50A 1.60 -.10 1.70 1 2375 ---- 2.00B 1.40A 1.40A 1.60 UNCH 1.60 10 65 2400 ---- 1.80B 1.30A 1.30A 1.40 UNCH 1.40 468 2425 ---- 1.60B 1.20A 1.20A 1.30 UNCH 1.30 2450 ---- 1.40B 1.10A 1.10A 1.10 -.10 1.20 40 2475 ---- 1.30B ---- 1.20B 1.00 UNCH 1.00 16 2500 .70 1.10B .70 1.10B .90 UNCH 205 .90 280 2525 ---- 1.00B ---- 1.00B .80 -.10 .90 37 2550 ---- .90B ---- .90B .70 -.10 .80 221 2600 ---- ---- ---- ---- .60 -.10 .70 153 2650 ---- ---- ---- ---- .50 -.10 .60 10 53 2700 ---- ---- ---- ---- .40 -.10 .50 690 2750 ---- ---- ---- ---- .40 UNCH .40 80 2800 ---- ---- ---- ---- .30 -.10 .40 125 2850 ---- ---- ---- ---- .30 UNCH .30 164 2900 ---- ---- ---- ---- .30 UNCH .30 240 2950 ---- ---- ---- ---- .20 -.10 .30 390 3000 ---- ---- ---- ---- .20 -.10 .30 1 851 OG APR23 Gold Option CALL 1000 ---- 817.20B 801.50A 801.50A 806.70 +1.00 805.70 1025 ---- 792.20B 776.30A 776.30A 781.70 +1.00 780.70 1050 ---- 767.20B 751.20A 751.20A 756.70 +1.00 755.70 1075 ---- 742.20B 726.30A 726.30A 731.70 +1.00 730.70 1100 ---- 717.40B 701.20A 701.20A 706.70 +1.00 705.70 1125 ---- 692.30B 676.20A 676.20A 681.70 +1.00 680.70 1150 ---- 667.30B 651.20A 651.20A 656.70 +1.00 655.70 1175 ---- 642.40B 626.20A 626.20A 631.70 +1.00 630.70 1200 ---- 617.30B 601.10A 601.10A 606.70 +1.00 605.70 1225 ---- 592.50B 576.20A 576.20A 581.70 +1.00 580.70 1250 ---- 567.40B 551.20A 551.20A 556.70 +1.00 555.70 1 1275 ---- 542.40B 526.20A 526.20A 531.70 +1.00 530.70 1300 ---- 517.50B 501.20A 501.20A 506.70 +1.00 505.70 23 1325 ---- 492.50B 476.20A 476.20A 481.70 +1.00 480.70 1350 ---- 467.50B 451.40A 451.40A 456.70 +1.00 455.70 1360 ---- 457.60B 441.10A 441.10A 446.70 +1.00 445.70 1370 ---- 447.60B 431.20A 431.20A 436.70 +1.00 435.70 1375 ---- 442.70B 426.30A 426.30A 431.70 +1.00 430.70 1380 ---- 437.70B 421.30A 421.30A 426.70 +1.00 425.70 1390 ---- 427.70B 411.20A 411.20A 416.70 +.90 415.80 1400 ---- 419.30B 401.60A 401.60A 406.80 +1.00 405.80 31 1410 ---- 407.80B 391.40A 391.40A 396.90 +1.00 395.90 1420 ---- 397.90B 381.50A 381.50A 387.00 +1.00 386.00 1425 ---- 393.00B 376.70A 376.70A 382.00 +.90 381.10 1430 ---- 388.10B 371.80A 371.80A 377.10 +.90 376.20 1440 ---- 377.90B 362.00A 362.00A 367.30 +1.00 366.30 1450 355.90 370.00B 352.30A 352.50A 357.50 +1.00 3 356.50 1460 ---- 358.70B 342.30A 342.30A 347.70 +.90 346.80 1465 ---- 353.80B 337.40A 337.40A 342.80 +.90 341.90 1470 ---- 348.90B 332.60A 332.60A 338.00 +.90 337.10 1475 ---- 344.10B 327.70A 327.70A 333.10 +.90 332.20 1480 ---- 339.30B 322.90A 322.90A 328.30 +.90 327.40 1485 ---- 334.60B 318.10A 318.10A 323.40 +.90 322.50 1490 ---- 329.80B 313.30A 313.30A 318.60 +.90 317.70 1495 ---- 324.90B 308.40A 308.40A 313.80 +.90 312.90 1500 ---- 321.30B 303.60A 303.60A 309.00 +.90 308.10 2 12 1505 ---- 315.40B 298.90A 298.90A 304.20 +.80 303.40 1510 ---- 310.50B 294.10A 294.10A 299.50 +.90 298.60 1 1515 ---- 305.70B 289.60A 289.60A 294.70 +.90 293.80 1 1520 ---- 301.00B 284.60A 284.60A 290.00 +.90 289.10 1525 ---- 296.10B 279.80A 279.80A 285.30 +.90 284.40 1530 ---- 291.20B 275.20A 275.20A 280.50 +.80 279.70 1535 ---- 286.70B 270.40A 270.40A 275.90 +.90 275.00 1540 ---- 282.00B 265.90A 265.90A 271.20 +.90 270.30 1545 ---- 277.30B 261.20A 261.20A 266.50 +.90 265.60 1550 ---- 273.70B 256.50A 256.50A 261.90 +.90 261.00 1555 ---- 267.90B 252.20A 252.20A 257.30 +.90 256.40 1560 ---- 263.00B 247.40A 247.40A 252.60 +.90 251.70 1565 ---- 258.60B 242.80A 242.80A 248.10 +.90 247.20 1570 ---- 254.00B 238.20A 238.20A 243.50 +.90 242.60 1575 ---- 249.20B 233.70A 233.70A 239.00 +.90 238.10 1580 ---- 244.90B 229.20A 229.20A 234.40 +.90 233.50 1585 ---- 241.40B 224.80A 224.80A 229.90 +.90 229.00 2 1590 ---- 237.00B 220.20A 220.20A 225.50 +.90 224.60 1595 ---- 232.50B 215.90A 215.90A 221.00 +.90 220.10 1600 ---- 227.90B 211.40A 211.40A 216.60 +.90 215.70 70 1605 ---- 223.40B 207.10A 207.10A 212.20 +.90 211.30 1610 ---- 219.00B 202.70A 202.70A 207.90 +.90 207.00 1615 ---- 214.60B 198.40A 198.40A 203.50 +.90 202.60 1620 ---- 210.30B 194.10A 194.10A 199.20 +.90 198.30 1625 ---- 205.90B 189.90A 189.90A 194.90 +.80 194.10 1 1630 ---- 201.60B 185.60A 185.60A 190.70 +.90 189.80 1 1635 ---- 197.40B 181.50A 181.50A 186.50 +.90 185.60 1640 ---- 193.10B 177.40A 177.40A 182.30 +.80 181.50 1645 ---- 188.90B 173.30A 173.30A 178.20 +.90 177.30 1650 ---- 184.70B 169.20A 169.20A 174.10 +.90 173.20 227 1655 ---- 180.60B 165.20A 165.20A 170.00 +.80 169.20 1660 ---- 176.50B 161.20A 161.20A 166.00 +.80 165.20 4 1665 ---- 172.40B 157.30A 157.30A 162.00 +.80 161.20 5 1670 ---- 168.40B 153.40A 153.40A 158.10 +.80 157.30 56 1675 ---- 164.50B 149.50A 149.50A 154.20 +.80 153.40 28 1680 ---- 160.50B 145.70A 145.70A 150.30 +.70 149.60 6 1685 ---- 156.60B 141.90A 141.90A 146.50 +.70 145.80 10 1690 ---- 152.80B 138.20A 138.20A 142.80 +.70 142.10 13 1695 ---- 149.00B 134.60A 134.60A 139.00 +.60 138.40 4 1700 ---- 145.30B 131.00A 131.00A 135.40 +.60 134.80 743 1705 ---- 141.60B 127.40A 127.40A 131.80 +.60 131.20 225 1710 ---- 137.90B 123.90A 123.90A 128.20 +.50 10 127.70 10 1715 ---- 134.40B 120.50A 120.50A 124.80 +.60 10 124.20 261 1720 ---- 130.80B 117.10A 117.10A 121.30 +.50 120.80 101 1725 ---- 127.40B 113.80A 113.80A 117.90 +.40 117.50 323 1730 ---- 123.90B 110.60A 110.60A 114.60 +.40 114.20 3 1735 ---- 120.60B 107.40A 107.40A 111.40 +.40 111.00 1 1740 ---- 117.30B 104.30A 104.30A 108.20 +.40 107.80 151 1745 ---- 114.00B 101.20A 101.20A 105.10 +.40 104.70 136 1750 ---- 110.90B 98.20A 98.20A 102.00 +.30 101.70 2 1038 1755 ---- 107.80B 95.30A 95.30A 99.00 +.30 98.70 1760 ---- 104.70B 92.40A 92.40A 96.10 +.30 95.80 50 1765 ---- 101.70B 89.60A 89.60A 93.30 +.30 93.00 1770 ---- 98.80B 86.90A 86.90A 90.50 +.30 90.20 107 1775 ---- 95.90B 84.20A 84.20A 87.80 +.30 87.50 2 101 1780 ---- 93.30B 81.60A 81.60A 85.10 +.20 84.90 6 1785 ---- 90.40B 79.10A 79.10A 82.50 +.20 82.30 1790 80.20 87.80B 76.60A 87.80B 80.00 +.20 1 79.80 5 1795 ---- 85.30B 74.10A 74.10A 77.60 +.30 41 77.30 136 1800 75.80 82.80B 71.80A 71.80A 75.20 +.20 10 75.00 15 957 1805 ---- 80.30B 69.60A 69.60A 72.90 +.20 72.70 12 1810 ---- 77.90B 67.40A 67.40A 70.60 +.20 24 70.40 11 1815 ---- 75.60B 65.20A 65.20A 68.50 +.30 68.20 1820 ---- 73.30B 63.10A 63.10A 66.30 +.20 66.10 2 102 1825 ---- 71.10B 61.10A 61.10A 64.30 +.30 64.00 65 1830 ---- 69.00B 59.20A 59.20A 62.30 +.30 2 62.00 30 1835 58.70 66.90B 57.30A 57.30A 60.30 +.20 35 60.10 6 1840 ---- 64.90B 55.40A 55.40A 58.40 +.20 58.20 67 1845 ---- 62.90B 53.70A 53.70A 56.60 +.20 56.40 8 1850 ---- 61.00B 51.90A 51.90A 54.80 +.20 125 54.60 1655 1855 ---- 59.10B 50.30A 50.30A 53.10 +.20 52.90 1860 ---- 57.30B 48.60A 48.60A 51.40 +.20 51.20 1865 ---- 55.60B 47.10A 47.10A 49.80 +.20 49.60 1 1870 46.00 53.90B 45.60A 53.90B 48.20 +.20 1 48.00 1 1875 ---- 52.20B 44.10A 44.10A 46.70 +.20 46.50 242 1880 ---- 50.60B 42.70A 42.70A 45.20 +.10 45.10 6 1885 ---- 49.10B 41.40A 41.40A 43.70 UNCH 43.70 1 1890 40.70 47.70B 40.00A 40.00A 42.40 +.10 2 42.30 500 1895 ---- 46.20B 38.70A 38.70A 41.00 UNCH 41.00 20 1900 40.20 44.80B 37.50A 42.30B 39.70 UNCH 202 39.70 4 1579 1905 ---- 43.50B 36.40A 36.40A 38.50 UNCH 38.50 1910 ---- 42.10B 35.20A 35.20A 37.30 UNCH 37.30 1915 ---- 40.90B 34.10A 34.10A 36.10 UNCH 36.10 1920 ---- 39.60B 33.00A 33.00A 35.00 UNCH 2 35.00 1925 ---- 38.40B 32.00A 32.00A 33.90 -.10 34.00 4 636 1930 ---- 37.30B 31.00A 31.00A 32.90 UNCH 32.90 1935 ---- 36.20B 30.00A 30.00A 31.90 UNCH 31.90 65 1940 ---- 35.20B 29.10A 29.10A 31.00 UNCH 31.00 3 1945 ---- 34.10B 28.20A 28.20A 30.10 UNCH 30.10 13 1950 ---- 33.10B 27.30A 27.30A 29.20 UNCH 50 29.20 1115 1955 ---- 32.20B 26.40A 26.40A 28.30 UNCH 28.30 1960 ---- 31.20B 25.60A 25.60A 27.50 UNCH 27.50 3 1965 ---- 30.30B 24.90A 24.90A 26.70 UNCH 26.70 16 1970 ---- 29.40B 24.10A 24.10A 26.00 +.10 25.90 1 44 1975 ---- 28.60B 23.40A 23.40A 25.20 +.10 25.10 467 1980 ---- 27.80B 22.70A 22.70A 24.50 +.10 24.40 254 1985 ---- 27.00B 22.10A 22.10A 23.80 +.10 23.70 7 17 1990 ---- 26.20B 21.40A 21.40A 23.10 +.10 23.00 1995 ---- 25.50B 20.80A 20.80A 22.40 +.10 22.30 20 2000 ---- 24.80B 20.20A 20.20A 21.80 +.10 21.70 2 1135 2005 ---- 24.10B 19.60A 19.60A 21.20 +.10 21.10 2010 ---- 23.40B 19.00A 19.00A 20.60 +.10 20.50 11 2015 22.20 22.80B 18.50A 20.30A 20.00 +.10 6 19.90 7 2020 21.60 22.20B 17.90A 19.80A 19.40 +.10 6 19.30 71 2025 ---- 21.60B 17.40A 17.40A 18.80 UNCH 18.80 326 2030 ---- 21.00B 16.90A 16.90A 18.30 UNCH 18.30 6 2035 ---- 20.40B 16.50A 16.50A 17.80 UNCH 17.80 2040 ---- 19.90B 16.00A 16.00A 17.30 UNCH 17.30 150 2045 ---- 19.30B 15.50A 15.50A 16.80 UNCH 16.80 5 2050 ---- 18.80B 15.10A 15.10A 16.40 +.10 2 16.30 12 842 2055 ---- 18.30B 14.70A 14.70A 15.90 UNCH 15.90 2060 ---- 17.80B 14.30A 14.30A 15.50 UNCH 15.50 5 10 2065 ---- 17.40B 13.90A 13.90A 15.10 +.10 15.00 2070 ---- 16.90B 13.50A 13.50A 14.70 +.10 35 14.60 40 46 2075 ---- 16.50B 13.20A 13.20A 14.30 +.10 14.20 6 71 2080 ---- 16.00B 12.80A 12.80A 13.90 UNCH 13.90 2085 ---- 15.60B 12.50A 12.50A 13.50 UNCH 13.50 2090 ---- 15.20B 12.10A 12.10A 13.20 UNCH 13.20 2095 ---- 14.80B 11.80A 11.80A 12.80 UNCH 12.80 6 2100 ---- 14.40B 11.50A 11.50A 12.50 UNCH 12.50 772 2105 ---- 14.10B 11.20A 11.20A 12.20 UNCH 12.20 5 5 2110 ---- 13.70B 10.90A 10.90A 11.90 UNCH 11.90 2115 ---- 13.40B 10.60A 10.60A 11.60 UNCH 11.60 2120 ---- 13.00B 10.30A 10.30A 11.30 UNCH 11.30 9 11 2125 ---- 12.70B 10.10A 10.10A 11.00 UNCH 11.00 6 2130 ---- 12.40B 9.80A 9.80A 10.70 UNCH 1 10.70 11 14 2135 ---- 12.10B 9.60A 9.60A 10.50 +.10 10.40 2140 ---- 11.80B 9.30A 9.30A 10.20 UNCH 1 10.20 25 16 2145 ---- 11.50B 9.10A 9.10A 9.90 UNCH 9.90 2150 ---- 11.20B 8.90A 8.90A 9.70 UNCH 9.70 18 59 2155 ---- 10.90B 8.70A 8.70A 9.40 -.10 9.50 2160 ---- 10.70B 8.40A 8.40A 9.20 UNCH 9.20 2165 ---- 10.40B 8.20A 8.20A 9.00 UNCH 9.00 2170 ---- 10.20B 8.00A 8.00A 8.80 UNCH 8.80 8 2175 ---- 9.90B 7.80A 7.80A 8.50 -.10 8.60 20 2180 ---- 9.70B 7.60A 7.60A 8.30 -.10 8.40 9 2185 ---- 9.50B 7.50A 7.50A 8.10 -.10 8.20 2190 ---- 9.30B 7.30A 7.30A 7.90 -.10 8.00 2195 ---- 9.00B 7.10A 7.10A 7.70 -.10 7.80 2200 ---- 8.90B 6.90A 6.90A 7.50 -.10 7.60 999 2205 ---- 8.60B 6.80A 6.80A 7.40 UNCH 7.40 9 2210 ---- 8.40B 6.60A 6.60A 7.20 -.10 7.30 2 2215 ---- 8.20B 6.50A 6.50A 7.00 -.10 7.10 2220 ---- 8.10B 6.30A 6.30A 6.80 -.10 6.90 2225 ---- 7.90B 6.20A 6.20A 6.70 -.10 6.80 7 2230 ---- 7.70B 6.00A 6.00A 6.50 -.10 6.60 2235 ---- 7.50B 5.90A 5.90A 6.30 -.20 6.50 2240 ---- 7.40B 5.80A 5.80A 6.20 -.10 6.30 1 15 2245 ---- 7.20B 5.60A 5.60A 6.00 -.20 6.20 7 2250 ---- 7.00B 5.50A 5.50A 5.90 -.20 1 6.10 1 812 2255 ---- 6.90B 5.40A 5.40A 5.80 -.10 5.90 2260 ---- 6.70B 5.20A 5.20A 5.60 -.20 5.80 2265 ---- 6.60B 5.10A 5.10A 5.50 -.20 5.70 2270 ---- 6.40B 5.00A 5.00A 5.30 -.20 5.50 2275 ---- 6.30B 4.90A 4.90A 5.20 -.20 5.40 4 114 2280 ---- 6.20B 4.80A 4.80A 5.10 -.20 5.30 4 20 2285 ---- 6.00B 4.70A 4.70A 5.00 -.20 5.20 6 2290 ---- 5.90B 4.60A 4.60A 4.90 -.20 5.10 2300 ---- 5.60B 4.40A 4.40A 4.60 -.30 8 4.90 1244 2310 ---- 5.40B 4.20A 4.20A 4.40 -.30 4.70 2320 ---- 5.20B 4.00A 4.00A 4.20 -.30 4.50 20 2325 ---- 5.10B 3.90A 3.90A 4.10 -.30 4.40 46 2330 ---- 5.00B 3.80A 3.80A 4.00 -.30 8 4.30 4 2340 ---- 4.80B 3.70A 4.80B 3.80 -.30 4.10 1 1 2350 3.40 4.60B 3.40 4.60B 3.70 -.20 40 3.90 509 2360 ---- 4.40B 3.40A 3.40A 3.50 -.30 3.80 2370 4.30 4.30 3.20A 3.90A 3.30 -.30 57 3.60 2375 ---- 4.20B 3.20A 3.20A 3.30 -.30 3.60 50 2400 2.90 3.80B 2.80 3.50 2.90 -.30 130 3.20 90 376 2425 2.60 3.40B 2.50 3.40B 2.60 -.30 30 2.90 10 10 2450 ---- 3.10B 2.40A 2.40A 2.30 -.40 2.70 34 2475 ---- 2.80B 2.20A 2.20A 2.10 -.30 2.40 2500 2.20 2.60B 1.90 2.60B 1.90 -.30 105 2.20 626 2525 1.80 2.40B 1.80 2.40B 1.70 -.30 5 2.00 26 2550 ---- 2.20B 1.70A 1.70A 1.60 -.30 1.90 15 44 2700 ---- 1.30B ---- 1.30B 1.00 -.10 1.10 562 3000 ---- ---- ---- ---- .70 +.20 .50 252 OG MAY23 Gold Option CALL 1000 ---- 832.20B 816.70A 816.70A 822.00 +1.00 821.00 1025 ---- 806.90B 791.80A 791.80A 797.00 +1.00 796.00 1050 ---- 782.30B 766.70A 766.70A 772.00 +1.00 771.00 1075 ---- 757.30B 741.70A 741.70A 747.00 +1.00 746.00 1100 ---- 732.30B 716.80A 716.80A 722.00 +1.00 721.00 1125 ---- 707.30B 691.80A 691.80A 697.00 +1.00 696.00 1150 ---- 682.50B 666.70A 666.70A 672.00 +1.00 671.00 1175 ---- 657.40B 641.70A 641.70A 647.00 +1.00 646.00 1200 ---- 632.50B 616.70A 616.70A 622.00 +1.00 621.00 1225 ---- 607.50B 591.70A 591.70A 597.00 +1.00 596.00 1250 ---- 582.50B 566.70A 566.70A 572.00 +1.00 571.00 1 1275 ---- 557.50B 541.70A 541.70A 547.00 +1.00 546.00 1300 ---- 532.70B 516.70A 516.70A 522.00 +1.00 521.00 9 1325 ---- 507.70B 491.70A 491.70A 497.00 +1.00 496.00 1350 ---- 483.90B 466.70A 466.70A 472.00 +1.00 471.00 1375 ---- 457.70B 441.80A 441.80A 447.00 +.90 446.10 1380 ---- 452.70B 436.80A 436.80A 442.10 +1.00 441.10 1390 ---- 442.80B 426.90A 426.90A 432.10 +.90 431.20 1400 ---- 434.70B 417.10A 417.10A 422.20 +.90 421.30 1410 ---- 423.20B 407.30A 407.30A 412.30 +.90 411.40 1420 ---- 413.20B 397.30A 397.30A 402.50 +.90 401.60 1425 ---- 408.30B 392.50A 392.50A 397.60 +.90 396.70 1430 ---- 403.50B 387.50A 387.50A 392.70 +.90 391.80 1440 ---- 393.60B 377.80A 377.80A 382.90 +.90 382.00 1450 ---- 385.60B 368.10A 368.10A 373.10 +.80 372.30 1460 ---- 374.20B 358.30A 358.30A 363.40 +.80 362.60 1470 ---- 364.50B 348.70A 348.70A 353.80 +.90 352.90 1475 ---- 359.70B 343.90A 343.90A 348.90 +.80 348.10 1480 ---- 354.90B 339.10A 339.10A 344.10 +.80 343.30 1485 ---- 350.10B 334.20A 334.20A 339.30 +.80 338.50 1490 ---- 345.30B 329.40A 329.40A 334.60 +.80 333.80 1495 ---- 340.80B 324.60A 324.60A 329.80 +.80 329.00 1500 ---- 337.30B 320.00A 320.00A 325.00 +.70 324.30 1505 ---- 331.20B 315.10A 315.10A 320.30 +.80 319.50 1510 ---- 326.40B 310.50A 310.50A 315.60 +.80 314.80 1515 ---- 321.70B 305.90A 305.90A 310.80 +.70 310.10 1520 ---- 316.90B 301.20A 301.20A 306.10 +.70 305.40 1525 ---- 312.20B 296.70A 296.70A 301.50 +.80 300.70 1530 ---- 307.50B 291.70A 291.70A 296.80 +.70 296.10 1535 ---- 302.90B 287.10A 287.10A 292.10 +.70 291.40 1540 ---- 298.20B 282.50A 282.50A 287.50 +.70 286.80 1545 ---- 293.30B 277.90A 277.90A 282.90 +.70 282.20 1550 ---- 290.10B 273.30A 273.30A 278.30 +.70 277.60 1 1 1555 ---- 284.00B 268.80A 268.80A 273.70 +.70 273.00 1560 ---- 279.60B 264.20A 264.20A 269.20 +.70 268.50 1565 ---- 275.00B 259.80A 259.80A 264.60 +.60 264.00 1570 ---- 270.50B 255.20A 255.20A 260.10 +.70 259.40 1575 ---- 267.10B 250.80A 250.80A 255.60 +.60 255.00 1580 ---- 262.70B 246.30A 246.30A 251.10 +.60 250.50 1 1585 ---- 258.20B 241.90A 241.90A 246.70 +.70 246.00 1590 ---- 253.60B 237.50A 237.50A 242.30 +.70 241.60 1595 ---- 249.10B 233.10A 233.10A 237.90 +.70 237.20 1600 ---- 244.70B 228.70A 228.70A 233.50 +.60 232.90 1605 ---- 240.30B 224.40A 224.40A 229.10 +.60 228.50 1610 ---- 235.90B 220.10A 220.10A 224.80 +.60 224.20 1615 ---- 231.60B 215.80A 215.80A 220.50 +.60 219.90 1620 ---- 227.20B 211.50A 211.50A 216.30 +.60 215.70 1625 ---- 223.00B 207.30A 207.30A 212.00 +.60 211.40 1630 ---- 218.70B 203.10A 203.10A 207.80 +.50 207.30 1635 ---- 214.40B 199.00A 199.00A 203.70 +.60 203.10 1640 ---- 210.20B 194.90A 194.90A 199.50 +.50 199.00 1645 ---- 206.10B 190.80A 190.80A 195.40 +.50 194.90 1650 ---- 201.90B 186.70A 186.70A 191.40 +.60 190.80 1655 ---- 197.80B 182.70A 182.70A 187.30 +.50 186.80 1660 179.50 193.80B 178.80A 193.80B 183.30 +.50 1 182.80 2 4 1665 ---- 189.70B 174.80A 174.80A 179.40 +.50 178.90 1670 171.60 185.70B 170.90A 185.70B 175.40 +.40 1 175.00 1 1675 ---- 181.80B 167.10A 167.10A 171.60 +.50 171.10 3 1680 ---- 177.90B 163.30A 163.30A 167.70 +.40 167.30 4 1685 ---- 174.00B 159.50A 159.50A 163.90 +.40 163.50 1690 ---- 170.20B 155.80A 155.80A 160.20 +.40 159.80 4 1695 ---- 166.40B 152.20A 152.20A 156.50 +.40 156.10 1700 ---- 162.60B 148.50A 148.50A 152.80 +.40 152.40 25 1705 ---- 158.90B 145.00A 145.00A 149.20 +.30 148.90 1 1 1710 ---- 155.30B 141.50A 141.50A 145.70 +.40 145.30 1715 ---- 151.70B 138.00A 138.00A 142.20 +.40 141.80 1720 ---- 148.10B 134.60A 134.60A 138.70 +.30 138.40 4 1725 ---- 144.60B 131.20A 131.20A 135.30 +.30 135.00 1730 ---- 141.20B 127.90A 127.90A 132.00 +.30 131.70 1735 ---- 137.80B 124.70A 124.70A 128.70 +.30 128.40 1740 ---- 134.40B 121.50A 121.50A 125.50 +.40 125.10 4 1745 ---- 131.20B 118.40A 118.40A 122.30 +.30 122.00 1750 ---- 127.90B 115.30A 115.30A 119.20 +.30 118.90 105 1755 ---- 124.70B 112.30A 112.30A 116.10 +.30 115.80 1760 ---- 121.60B 109.30A 109.30A 113.10 +.30 112.80 1765 ---- 118.50B 106.40A 106.40A 110.20 +.30 109.90 10 1770 ---- 115.50B 103.60A 103.60A 107.30 +.30 107.00 1775 ---- 112.60B 100.80A 100.80A 104.40 +.20 104.20 257 1780 ---- 109.70B 98.10A 98.10A 101.70 +.30 101.40 1785 ---- 106.80B 95.40A 95.40A 98.90 +.20 98.70 1 1790 ---- 104.20B 92.80A 92.80A 96.30 +.20 96.10 1795 ---- 101.50B 90.30A 90.30A 93.70 +.20 93.50 1800 ---- 98.90B 87.80A 87.80A 91.10 +.10 91.00 215 1805 ---- 96.20B 85.40A 85.40A 88.70 +.20 88.50 1810 ---- 93.70B 83.00A 83.00A 86.20 +.10 86.10 1815 ---- 91.30B 80.70A 80.70A 83.90 +.10 83.80 1 1820 ---- 88.80B 78.50A 78.50A 81.60 +.10 81.50 1825 ---- 86.50B 76.30A 76.30A 79.30 UNCH 26 79.30 100 1830 ---- 84.20B 74.10A 74.10A 77.20 +.10 77.10 4 4 1835 72.40 82.00B 72.10A 81.70B 75.00 UNCH 5 75.00 1840 71.30 79.80B 70.00A 79.60B 73.00 +.10 10 72.90 1845 ---- 77.60B 68.10A 68.10A 71.00 +.10 70.90 1850 ---- 75.60B 66.20A 66.20A 69.00 UNCH 69.00 509 1855 ---- 73.60B 64.30A 64.30A 67.10 UNCH 67.10 1860 ---- 71.60B 62.50A 62.50A 65.30 +.10 65.20 1865 ---- 69.60B 60.70A 60.70A 63.50 +.10 63.40 10 1870 ---- 67.80B 59.00A 59.00A 61.70 UNCH 61.70 1875 ---- 66.00B 57.40A 57.40A 60.00 UNCH 60.00 72 1880 ---- 64.20B 55.80A 55.80A 58.40 UNCH 58.40 1885 ---- 62.50B 54.20A 54.20A 56.80 UNCH 56.80 1890 ---- 60.90B 52.70A 52.70A 55.20 UNCH 55.20 5 1895 ---- 59.20B 51.20A 51.20A 53.70 UNCH 53.70 6 1900 ---- 57.70B 49.80A 49.80A 52.30 UNCH 52.30 610 1905 ---- 56.20B 48.50A 48.50A 50.90 UNCH 50.90 1 1910 ---- 54.70B 47.10A 47.10A 49.50 UNCH 49.50 2 1915 ---- 53.20B 45.80A 45.80A 48.10 -.10 48.20 1920 ---- 51.90B 44.60A 44.60A 46.80 -.10 46.90 1 1925 ---- 50.60B 43.30A 43.30A 45.60 UNCH 45.60 5 600 1930 ---- 49.20B 42.20A 42.20A 44.30 -.10 44.40 5 1935 ---- 48.00B 41.00A 41.00A 43.20 UNCH 43.20 1940 ---- 46.80B 39.90A 39.90A 42.00 -.10 42.10 1945 ---- 45.60B 38.90A 38.90A 40.90 -.10 41.00 1950 ---- 44.40B 37.80A 37.80A 39.80 -.10 39.90 1955 ---- 43.30B 36.80A 36.80A 38.70 -.20 38.90 1960 ---- 42.10B 35.80A 35.80A 37.70 -.20 37.90 1965 ---- 41.10B 34.80A 34.80A 36.70 -.20 36.90 10 1970 ---- 40.00B 33.90A 33.90A 35.70 -.20 35.90 1975 ---- 38.80B 33.00A 33.00A 34.80 -.20 35.00 1980 ---- 37.90B 32.20A 32.20A 33.90 -.20 2 34.10 2 1985 ---- 36.90B 31.30A 31.30A 33.00 -.20 33.20 1990 ---- 36.00B 30.50A 30.50A 32.20 -.20 32.40 1995 ---- 35.10B 29.70A 29.70A 31.40 -.20 31.60 2000 ---- 34.20B 29.00A 29.00A 30.60 -.20 2 30.80 10 28 2005 ---- 33.30B 28.20A 28.20A 29.90 -.10 30.00 2010 ---- 32.50B 27.50A 27.50A 29.10 -.20 29.30 2015 ---- 31.70B 26.80A 26.80A 28.40 -.10 28.50 2020 ---- 30.90B 26.10A 26.10A 27.80 UNCH 27.80 2025 ---- 30.20B 25.50A 25.50A 27.10 UNCH 27.10 21 2030 ---- 29.50B 24.90A 24.90A 26.40 -.10 26.50 2035 ---- 28.80B 24.20A 24.20A 25.80 UNCH 25.80 2040 ---- 28.10B 23.60A 23.60A 25.20 UNCH 25.20 2045 ---- 27.40B 23.10A 23.10A 24.60 UNCH 24.60 2050 ---- 26.80B 22.50A 22.50A 24.00 UNCH 24.00 4 2055 ---- 26.10B 22.00A 22.00A 23.40 UNCH 23.40 2060 ---- 25.50B 21.40A 21.40A 22.90 UNCH 22.90 2065 ---- 24.90B 20.90A 20.90A 22.30 UNCH 22.30 2070 ---- 24.40B 20.40A 20.40A 21.80 UNCH 21.80 1 2075 ---- 23.80B 19.90A 19.90A 21.30 UNCH 21.30 2080 ---- 23.30B 19.40A 19.40A 20.80 UNCH 20.80 2085 ---- 22.70B 18.90A 18.90A 20.30 UNCH 20.30 2090 ---- 22.20B 18.50A 18.50A 19.80 -.10 19.90 2095 ---- 21.70B 18.10A 18.10A 19.30 -.10 19.40 2100 21.50 21.50 17.70A 19.30A 18.90 -.10 4 19.00 5 6 2105 ---- 20.70B 17.30A 17.30A 18.50 UNCH 18.50 3 2110 ---- 20.30B 16.90A 16.90A 18.00 -.10 18.10 2115 20.10 20.10 16.50A 18.10A 17.60 -.10 5 17.70 2120 ---- 19.40B 16.10A 16.10A 17.20 -.10 17.30 2125 ---- 19.00B 15.70A 15.70A 16.80 -.10 16.90 2130 ---- 18.50B 15.40A 15.40A 16.50 UNCH 16.50 2135 ---- 18.10B 15.00A 15.00A 16.10 -.10 16.20 2140 ---- 17.70B 14.70A 14.70A 15.80 UNCH 15.80 2145 ---- 17.30B 14.40A 14.40A 15.40 -.10 15.50 2150 ---- 17.00B 14.10A 14.10A 15.10 UNCH 15.10 2155 ---- 16.60B 13.80A 13.80A 14.70 -.10 14.80 2160 ---- 16.20B 13.50A 13.50A 14.40 -.10 14.50 2165 ---- 15.90B 13.20A 13.20A 14.10 -.10 14.20 2170 ---- 15.50B 12.90A 12.90A 13.80 -.10 13.90 1 2175 ---- 15.20B 12.60A 12.60A 13.50 -.10 13.60 2180 ---- 14.90B 12.40A 12.40A 13.20 -.10 13.30 2185 ---- 14.60B 12.10A 12.10A 12.90 -.10 13.00 2190 ---- 14.30B 11.80A 11.80A 12.60 -.20 1 12.80 1 2195 ---- 13.90B 11.60A 11.60A 12.40 -.10 12.50 2200 ---- 13.70B 11.30A 11.30A 12.10 -.10 1 12.20 1 2205 ---- 13.40B 11.10A 11.10A 11.80 -.20 12.00 2210 ---- 13.10B 10.90A 10.90A 11.60 -.20 11.80 2215 ---- 12.80B 10.60A 10.60A 11.30 -.20 11.50 2220 ---- 12.60B 10.40A 10.40A 11.10 -.20 11.30 2225 ---- 12.30B 10.20A 10.20A 10.90 -.20 11.10 2230 ---- 12.10B 10.00A 10.00A 10.60 -.30 10.90 2235 ---- 11.80B 9.80A 9.80A 10.40 -.20 10.60 2240 ---- 11.60B 9.60A 9.60A 10.20 -.20 10.40 2245 ---- 11.40B 9.40A 9.40A 10.00 -.20 10.20 2250 ---- 11.10B 9.20A 9.20A 9.80 -.20 10.00 2255 ---- 10.90B 9.00A 9.00A 9.60 -.20 9.80 2260 ---- 10.70B 8.80A 8.80A 9.40 -.20 9.60 2265 ---- 10.50B 8.70A 8.70A 9.20 -.30 9.50 2270 ---- 10.30B 8.50A 8.50A 9.00 -.30 9.30 2275 ---- 10.10B 8.30A 8.30A 8.80 -.30 9.10 7 2280 ---- 9.90B 8.20A 8.20A 8.70 -.20 8.90 2290 ---- 9.50B 7.80A 7.80A 8.30 -.30 8.60 2300 7.60 9.20B 7.50A 9.20B 8.00 -.30 1 8.30 7 2310 ---- 8.80B 7.30A 7.30A 7.70 -.20 7.90 2320 ---- 8.50B 7.00A 7.00A 7.40 -.30 7.70 7 2325 ---- 8.40B 6.90A 6.90A 7.20 -.30 7.50 2330 ---- 8.20B 6.70A 6.70A 7.10 -.30 7.40 2340 ---- 7.90B 6.50A 6.50A 6.80 -.30 7.10 2350 ---- 7.60B 6.20A 6.20A 6.60 -.20 6.80 7 2360 ---- 7.30B 6.00A 6.00A 6.30 -.30 6.60 2370 ---- 7.10B 5.80A 5.80A 6.10 -.30 6.40 2375 ---- 6.90B 5.70A 6.90B 6.00 -.20 6.20 2400 ---- 6.30B 5.20A 5.20A 5.50 -.20 5.70 50 2425 ---- 5.80B 4.80A 5.80B 5.00 -.20 5.20 2450 ---- 5.40B 4.40A 4.40A 4.60 -.20 4.80 2 2475 ---- 5.00B 4.00A 4.00A 4.20 -.20 4.40 2500 3.60 4.60B 3.60 4.30B 3.90 -.20 30 4.10 2 2525 ---- 4.20B 3.40A 3.40A 3.50 -.20 3.70 2550 ---- 3.90B 3.20A 3.20A 3.30 -.20 3.50 5 2750 2.20 2.20 1.80A 2.20 1.80 -.20 12 2.00 7 OG JUN23 Gold Option CALL 1000 ---- 831.80B 817.90A 817.90A 822.00 +1.00 821.00 1025 ---- 807.00B 793.00A 793.00A 797.00 +1.00 796.00 1050 ---- 782.20B 767.90A 767.90A 772.00 +1.00 771.00 1060 ---- 772.10B 757.90A 757.90A 762.00 +1.00 761.00 1070 ---- 761.90B 747.80A 747.80A 752.00 +1.00 751.00 1075 ---- 757.10B 742.90A 742.90A 747.00 +1.00 746.00 1080 ---- 752.10B 737.90A 737.90A 742.00 +1.00 741.00 1090 ---- 741.70B 727.90A 727.90A 732.00 +1.00 731.00 1100 ---- 732.30B 717.70A 717.70A 722.00 +1.00 721.00 1110 ---- 722.20B 707.80A 707.80A 712.00 +1.00 711.00 1120 ---- 712.30B 697.10A 697.10A 702.00 +1.00 701.00 1125 ---- 707.40B 692.10A 692.10A 697.00 +1.00 696.00 1130 ---- 702.40B 687.10A 687.10A 692.00 +1.00 691.00 1140 ---- 692.30B 677.70A 677.70A 682.00 +1.00 681.00 1150 ---- 682.30B 667.80A 667.80A 672.00 +1.00 671.00 1155 ---- 677.30B 662.70A 662.70A 667.00 +1.00 666.00 1160 ---- 672.00B 657.80A 657.80A 662.00 +1.00 661.00 1165 ---- 667.30B 652.70A 652.70A 657.00 +1.00 656.00 1170 ---- 662.30B 647.80A 647.80A 652.00 +1.00 651.00 1175 ---- 657.30B 642.80A 642.80A 647.00 +1.00 646.00 1180 ---- 652.30B 637.80A 637.80A 642.00 +1.00 641.00 1185 ---- 647.40B 632.80A 632.80A 637.00 +1.00 636.00 1190 ---- 642.40B 627.80A 627.80A 632.00 +1.00 631.00 1195 ---- 637.40B 622.80A 622.80A 627.00 +1.00 626.00 1200 ---- 632.40B 617.60A 617.60A 622.00 +1.00 621.00 1205 ---- 627.40B 612.70A 612.70A 617.00 +1.00 616.00 1210 ---- 622.40B 607.00A 607.00A 612.00 +1.00 611.00 1215 ---- 617.40B 602.00A 602.00A 607.00 +1.00 606.00 1220 ---- 612.50B 597.00A 597.00A 602.00 +1.00 601.00 1225 ---- 607.50B 592.00A 592.00A 597.00 +1.00 596.00 1230 ---- 602.10B 587.60A 587.60A 592.00 +1.00 591.00 1235 ---- 597.00B 582.60A 582.60A 587.00 +1.00 586.00 1240 ---- 592.40B 577.60A 577.60A 582.00 +1.00 581.00 1245 ---- 587.40B 572.00A 572.00A 577.00 +1.00 576.00 1250 ---- 582.50B 567.70A 567.70A 572.00 +1.00 571.00 1255 ---- 577.40B 562.60A 562.60A 567.00 +1.00 566.00 1260 ---- 572.40B 557.00A 557.00A 562.00 +1.00 561.00 1265 ---- 567.40B 552.00A 552.00A 557.00 +1.00 556.00 1270 ---- 562.40B 547.70A 547.70A 552.00 +1.00 551.00 1275 ---- 557.40B 542.70A 542.70A 547.00 +1.00 546.00 1280 ---- 552.50B 537.70A 537.70A 542.00 +1.00 541.00 1285 ---- 547.10B 532.70A 532.70A 537.00 +1.00 536.00 1290 ---- 542.50B 527.70A 527.70A 532.00 +1.00 531.00 1295 ---- 537.50B 521.90A 521.90A 527.00 +1.00 526.00 1300 ---- 532.50B 516.90A 516.90A 522.00 +1.00 521.00 1305 ---- 527.50B 512.00A 512.00A 517.00 +1.00 516.00 1310 ---- 522.50B 506.90A 506.90A 512.00 +1.00 511.00 1315 ---- 517.60B 501.90A 501.90A 507.00 +1.00 506.00 1320 ---- 512.60B 496.90A 496.90A 502.00 +1.00 501.00 1325 ---- 507.60B 491.90A 491.90A 497.00 +1.00 496.00 1330 ---- 502.60B 486.90A 486.90A 492.00 +1.00 491.00 1335 ---- 497.50B 481.90A 481.90A 487.00 +1.00 486.00 1340 ---- 492.50B 476.90A 476.90A 482.00 +1.00 481.00 1345 ---- 487.50B 472.00A 472.00A 477.00 +1.00 476.00 1350 ---- 484.50B 467.00A 467.00A 472.00 +1.00 471.00 1355 ---- 477.60B 462.00A 462.00A 467.10 +1.00 466.10 1360 ---- 472.60B 457.80A 457.80A 462.10 +1.00 461.10 1365 ---- 467.60B 452.10A 452.10A 457.10 +.90 456.20 1370 ---- 462.70B 447.20A 447.20A 452.20 +1.00 451.20 1375 ---- 457.70B 442.30A 442.30A 447.20 +.90 446.30 1380 ---- 452.90B 437.30A 437.30A 442.30 +1.00 441.30 1385 ---- 448.00B 432.30A 432.30A 437.40 +1.00 436.40 1390 ---- 443.00B 427.40A 427.40A 432.40 +.90 431.50 1395 ---- 438.00B 422.50A 422.50A 427.50 +.90 426.60 1400 426.50 435.10B 417.70A 417.80A 422.60 +.90 2 421.70 2 1405 ---- 428.20B 412.70A 412.70A 417.70 +.90 416.80 1410 ---- 423.30B 407.80A 407.80A 412.80 +.90 411.90 1415 ---- 418.50B 403.00A 403.00A 407.90 +.90 407.00 1420 ---- 413.60B 398.20A 398.20A 403.10 +.90 402.20 1425 ---- 408.60B 393.30A 393.30A 398.20 +.90 397.30 1430 ---- 403.90B 388.40A 388.40A 393.30 +.80 392.50 1435 ---- 399.10B 383.60A 383.60A 388.50 +.90 387.60 1440 ---- 394.10B 379.00A 379.00A 383.70 +.90 382.80 1445 ---- 389.40B 373.90A 373.90A 378.80 +.80 378.00 1450 ---- 386.50B 369.10A 369.10A 374.00 +.80 373.20 1455 ---- 379.70B 364.40A 364.40A 369.20 +.80 368.40 1460 ---- 374.90B 359.60A 359.60A 364.40 +.70 363.70 1465 ---- 370.10B 354.90A 354.90A 359.70 +.80 358.90 1470 ---- 365.60B 350.00A 350.00A 354.90 +.80 354.10 1475 ---- 360.80B 345.30A 345.30A 350.10 +.70 349.40 1480 ---- 356.00B 340.60A 340.60A 345.40 +.70 344.70 1485 ---- 351.30B 335.90A 335.90A 340.70 +.70 340.00 200 1490 ---- 346.50B 331.20A 331.20A 336.00 +.70 335.30 1495 ---- 341.80B 326.60A 326.60A 331.30 +.70 330.60 1500 ---- 338.80B 321.80A 321.80A 326.60 +.70 325.90 1505 ---- 332.40B 317.20A 317.20A 321.90 +.60 321.30 1510 ---- 327.80B 312.60A 312.60A 317.30 +.70 316.60 1515 ---- 323.10B 308.00A 308.00A 312.60 +.60 312.00 1520 ---- 318.40B 303.60A 303.60A 308.00 +.60 307.40 1525 ---- 313.80B 299.00A 299.00A 303.40 +.60 302.80 1530 ---- 309.20B 294.50A 294.50A 298.80 +.60 298.20 1535 ---- 304.60B 289.80A 289.80A 294.30 +.60 293.70 1540 ---- 299.90B 285.30A 285.30A 289.70 +.60 289.10 1545 ---- 295.40B 280.70A 280.70A 285.20 +.60 284.60 1550 ---- 292.40B 276.10A 276.10A 280.70 +.60 280.10 1555 ---- 287.90B 271.70A 271.70A 276.20 +.50 275.70 1560 ---- 283.40B 267.30A 267.30A 271.80 +.60 271.20 1565 ---- 278.90B 262.80A 262.80A 267.30 +.50 266.80 1570 ---- 274.40B 258.40A 258.40A 262.90 +.50 262.40 1575 ---- 270.00B 254.10A 254.10A 258.50 +.50 258.00 1580 ---- 265.70B 249.70A 249.70A 254.20 +.50 253.70 1585 ---- 261.20B 245.40A 245.40A 249.80 +.50 249.30 1590 ---- 256.80B 241.10A 241.10A 245.50 +.50 245.00 1595 ---- 252.50B 236.80A 236.80A 241.30 +.50 240.80 1600 ---- 248.20B 232.60A 232.60A 237.00 +.50 236.50 1 1605 ---- 243.90B 228.30A 228.30A 232.80 +.50 232.30 1610 ---- 239.60B 224.20A 224.20A 228.60 +.50 228.10 1615 ---- 235.40B 220.00A 220.00A 224.40 +.40 224.00 1620 ---- 231.20B 215.90A 215.90A 220.30 +.50 219.80 1625 ---- 227.00B 211.80A 211.80A 216.20 +.50 215.70 1630 ---- 222.90B 207.70A 207.70A 212.10 +.40 211.70 1635 ---- 218.80B 203.70A 203.70A 208.10 +.40 207.70 1640 ---- 214.70B 199.70A 199.70A 204.10 +.40 203.70 1645 ---- 210.60B 195.80A 195.80A 200.20 +.50 199.70 1650 ---- 206.60B 191.90A 191.90A 196.20 +.40 195.80 1 1655 ---- 202.70B 188.00A 188.00A 192.40 +.50 191.90 1660 ---- 198.70B 184.10A 184.10A 188.50 +.40 188.10 50 1665 ---- 194.80B 180.30A 180.30A 184.70 +.40 184.30 30 1670 ---- 191.00B 176.60A 176.60A 180.90 +.40 180.50 90 1675 ---- 187.10B 172.90A 172.90A 177.20 +.40 176.80 313 1680 ---- 183.30B 169.20A 169.20A 173.60 +.50 173.10 2 1685 ---- 179.60B 165.60A 165.60A 169.90 +.40 169.50 1 1690 ---- 175.90B 162.00A 162.00A 166.30 +.40 165.90 1695 ---- 172.20B 158.50A 158.50A 162.80 +.50 162.30 2 1700 ---- 168.60B 154.90A 154.90A 159.30 +.50 158.80 1266 1705 ---- 165.10B 151.50A 151.50A 155.80 +.40 155.40 1710 ---- 161.60B 148.10A 148.10A 152.40 +.50 151.90 1715 ---- 158.10B 144.80A 144.80A 149.10 +.50 148.60 5 1720 ---- 154.70B 141.50A 141.50A 145.80 +.50 145.30 1725 ---- 151.30B 138.30A 138.30A 142.50 +.50 142.00 80 1730 ---- 148.00B 135.10A 135.10A 139.30 +.50 138.80 1 1735 ---- 144.70B 132.00A 132.00A 136.10 +.50 135.60 1 200 1740 ---- 141.50B 128.90A 128.90A 133.00 +.50 132.50 1 1745 ---- 138.30B 125.90A 125.90A 130.00 +.60 129.40 20 1750 ---- 135.20B 122.90A 122.90A 126.90 +.50 126.40 585 1755 ---- 132.10B 120.00A 120.00A 124.00 +.50 123.50 1760 ---- 129.10B 117.10A 117.10A 121.10 +.50 120.60 30 1765 ---- 126.10B 114.30A 114.30A 118.20 +.40 117.80 21 1770 ---- 123.20B 111.60A 111.60A 115.40 +.40 115.00 1 1775 ---- 120.30B 108.90A 108.90A 112.60 +.40 112.20 225 1780 ---- 117.50B 106.20A 106.20A 109.90 +.40 109.50 1785 ---- 114.80B 103.60A 103.60A 107.30 +.40 106.90 1790 ---- 112.00B 101.10A 101.10A 104.70 +.40 104.30 1795 ---- 109.40B 98.60A 98.60A 102.20 +.40 101.80 1800 ---- 106.90B 96.20A 96.20A 99.70 +.40 5 99.30 10 1383 1805 ---- 104.30B 93.80A 93.80A 97.30 +.40 96.90 4 1810 ---- 101.90B 91.50A 91.50A 95.00 +.40 94.60 15 1815 ---- 99.50B 89.20A 89.20A 92.70 +.40 92.30 1820 ---- 97.10B 87.00A 87.00A 90.50 +.40 1 90.10 1 54 1825 ---- 94.80B 84.80A 84.80A 88.30 +.40 87.90 7 1830 ---- 92.60B 82.70A 82.70A 86.10 +.30 85.80 1835 ---- 90.40B 80.70A 80.70A 84.00 +.30 83.70 1840 ---- 88.20B 78.70A 78.70A 81.90 +.20 81.70 2 1845 ---- 86.10B 76.70A 76.70A 79.90 +.20 79.70 5 1850 ---- 84.10B 74.80A 74.80A 77.90 +.10 77.80 2138 1855 ---- 82.10B 73.00A 73.00A 75.90 UNCH 75.90 5 1860 ---- 80.10B 71.20A 71.20A 74.00 UNCH 74.00 2 1865 ---- 78.20B 69.40A 69.40A 72.10 -.10 72.20 16 1870 68.40 76.30B 67.70A 67.70A 70.30 -.20 11 70.50 1 1875 ---- 74.50B 66.00A 66.00A 68.50 -.30 68.80 211 1880 ---- 72.70B 64.40A 64.40A 66.80 -.30 67.10 1885 ---- 71.00B 62.80A 62.80A 65.10 -.40 65.50 1890 ---- 69.30B 61.30A 61.30A 63.50 -.40 63.90 1895 ---- 67.60B 59.80A 59.80A 61.90 -.50 62.40 1900 61.10 66.00B 58.00 63.40 60.40 -.50 65 60.90 70 2399 1905 ---- 64.50B 56.90A 56.90A 59.00 -.40 59.40 14 1910 ---- 63.00B 55.60A 55.60A 57.70 -.30 58.00 5 1915 ---- 61.50B 54.20A 54.20A 56.40 -.30 56.70 1920 ---- 60.10B 52.90A 52.90A 55.10 -.20 55.30 8 1925 ---- 58.70B 51.70A 51.70A 53.90 -.10 54.00 225 1930 56.60 57.40B 50.50A 57.30B 52.70 -.10 28 52.80 16 1935 55.30 56.10B 49.30A 56.00B 51.50 -.10 28 51.60 2 1940 ---- 54.80B 48.10A 48.10A 50.40 UNCH 50.40 7 1945 ---- 53.60B 46.90A 46.90A 49.30 +.10 49.20 14 1950 ---- 52.40B 45.80A 45.80A 48.20 +.10 48.10 1 8565 1955 ---- 51.20B 44.70A 44.70A 47.10 +.10 47.00 1960 ---- 49.90B 43.70A 43.70A 46.10 +.20 45.90 14 1965 ---- 48.90B 42.70A 42.70A 45.00 +.10 44.90 1970 ---- 47.80B 41.70A 41.70A 44.00 +.10 43.90 1975 ---- 46.80B 40.80A 40.80A 43.00 +.10 42.90 10 11 1980 ---- 45.70B 39.80A 39.80A 42.00 +.10 41.90 5 1985 ---- 44.70B 39.00A 39.00A 41.10 +.10 41.00 1990 ---- 43.70B 38.00A 38.00A 40.20 +.10 40.10 1995 ---- 42.80B 37.20A 37.20A 39.20 UNCH 39.20 2000 ---- 41.90B 36.30A 36.30A 38.30 UNCH 38.30 11 3486 2005 ---- 41.00B 35.50A 35.50A 37.50 UNCH 37.50 2010 ---- 40.10B 34.70A 34.70A 36.60 -.10 36.70 2015 ---- 39.20B 33.90A 33.90A 35.80 -.10 35.90 2020 ---- 38.20B 33.20A 33.20A 35.00 -.10 35.10 490 2025 ---- 37.60B 32.50A 32.50A 34.20 -.10 34.30 55 2030 ---- 36.70B 31.80A 31.80A 33.50 -.10 33.60 2035 ---- 35.90B 31.10A 31.10A 32.70 -.20 32.90 2040 ---- 35.20B 30.40A 30.40A 32.00 -.20 32.20 1 2045 ---- 34.40B 29.80A 29.80A 31.30 -.20 31.50 2050 ---- 33.60B 29.10A 29.10A 30.60 -.20 30.80 1 1661 2055 ---- 33.00B 28.50A 28.50A 30.00 -.20 30.20 2060 ---- 32.30B 27.90A 27.90A 29.40 -.20 29.60 2065 ---- 31.60B 27.30A 27.30A 28.70 -.30 29.00 2070 ---- 31.00B 26.70A 26.70A 28.10 -.30 28.40 4 2075 ---- 30.40B 26.20A 26.20A 27.60 -.20 27.80 10 2080 ---- 29.80B 25.60A 25.60A 27.00 -.20 27.20 2085 ---- 29.20B 25.10A 25.10A 26.40 -.30 26.70 2090 ---- 28.60B 24.60A 24.60A 25.90 -.30 26.20 2095 ---- 28.00B 24.10A 24.10A 25.40 -.20 25.60 2100 27.00 27.50B 23.60A 27.50B 24.90 -.20 1 25.10 1147 2105 ---- 26.90B 23.10A 23.10A 24.40 -.20 24.60 2110 ---- 26.40B 22.70A 22.70A 23.90 -.20 24.10 2115 ---- 25.90B 22.20A 22.20A 23.40 -.30 23.70 2120 ---- 25.40B 21.70A 21.70A 22.90 -.30 23.20 2125 ---- 24.90B 21.30A 21.30A 22.50 -.20 22.70 73 2130 ---- 24.40B 20.90A 20.90A 22.00 -.30 22.30 1 2135 ---- 23.90B 20.50A 20.50A 21.60 -.20 21.80 2140 ---- 23.50B 20.10A 20.10A 21.10 -.30 21.40 2145 ---- 23.00B 19.70A 19.70A 20.70 -.30 21.00 2150 ---- 22.60B 19.30A 19.30A 20.30 -.30 20.60 1282 2155 ---- 22.20B 18.90A 18.90A 19.90 -.30 20.20 2160 ---- 21.70B 18.60A 18.60A 19.50 -.30 19.80 2165 ---- 21.30B 18.20A 18.20A 19.20 -.20 19.40 2170 ---- 20.90B 17.90A 17.90A 18.80 -.30 19.10 2 2175 ---- 20.50B 17.50A 17.50A 18.40 -.30 18.70 19 2180 ---- 20.20B 17.20A 17.20A 18.10 -.30 18.40 2185 ---- 19.80B 16.90A 16.90A 17.80 -.20 18.00 2190 ---- 19.40B 16.60A 16.60A 17.40 -.30 17.70 2195 ---- 19.10B 16.30A 16.30A 17.10 -.30 17.40 2200 ---- 18.70B 16.00A 16.00A 16.80 -.30 17.10 1315 2205 ---- 18.40B 15.70A 15.70A 16.50 -.20 16.70 2210 ---- 18.00B 15.40A 15.40A 16.20 -.20 16.40 2215 ---- 17.70B 15.10A 15.10A 15.90 -.20 16.10 2220 ---- 17.40B 14.80A 14.80A 15.60 -.30 15.90 2225 ---- 17.10B 14.60A 14.60A 15.30 -.30 15.60 2230 ---- 16.70B 14.30A 14.30A 15.00 -.30 15.30 2235 ---- 16.40B 14.00A 14.00A 14.80 -.20 15.00 2240 ---- 16.10B 13.80A 13.80A 14.50 -.30 14.80 2245 ---- 15.90B 13.50A 13.50A 14.20 -.30 14.50 2250 ---- 15.60B 13.30A 13.30A 14.00 -.30 14.30 2 92 2255 ---- 15.30B 13.10A 13.10A 13.70 -.30 14.00 2260 ---- 15.00B 12.80A 12.80A 13.50 -.30 13.80 2265 ---- 14.80B 12.60A 12.60A 13.20 -.30 13.50 2270 12.20 14.50B 12.20 14.50B 13.00 -.30 1 13.30 35 2275 ---- 14.30B 12.20A 12.20A 12.80 -.30 13.10 21 2280 ---- 14.00B 12.00A 12.00A 12.60 -.30 12.90 2285 ---- 13.80B 11.80A 11.80A 12.30 -.40 12.70 5 2290 ---- 13.60B 11.60A 11.60A 12.10 -.30 12.40 2295 ---- 13.30B 11.40A 11.40A 11.90 -.30 12.20 4 2300 ---- 13.10B 11.20A 11.20A 11.70 -.30 12.00 648 2305 ---- 12.90B 11.00A 11.00A 11.50 -.30 11.80 2310 ---- 12.70B 10.80A 10.80A 11.30 -.30 11.60 2315 ---- 12.50B 10.60A 10.60A 11.10 -.30 11.40 2320 ---- 12.30B 10.40A 10.40A 10.90 -.40 11.30 2325 ---- 12.10B 10.30A 10.30A 10.70 -.40 11.10 2330 ---- 11.90B 10.10A 10.10A 10.60 -.30 10.90 2335 ---- 11.70B 9.90A 9.90A 10.40 -.30 10.70 2340 ---- 11.50B 9.80A 11.50B 10.20 -.30 10.50 2350 ---- 11.10B 9.40A 9.40A 9.90 -.30 10.20 15 2360 ---- 10.80B 9.10A 9.10A 9.60 -.30 9.90 2370 ---- 10.40B 8.90A 8.90A 9.30 -.30 9.60 2375 ---- 10.30B 8.70A 10.20B 9.10 -.30 9.40 25 2380 ---- 10.10B 8.60A 8.60A 9.00 -.30 9.30 2390 ---- 9.80B 8.30A 8.30A 8.70 -.30 9.00 2400 ---- 9.50B 8.10A 8.10A 8.40 -.30 8.70 858 2410 ---- 9.20B 7.80A 9.10B 8.20 -.20 8.40 2420 ---- 8.90B 7.60A 7.60A 7.90 -.30 8.20 2425 ---- 8.80B 7.50A 7.50A 7.80 -.30 8.10 2430 ---- 8.60B 7.30A 7.30A 7.70 -.20 7.90 2440 ---- 8.40B 7.10A 7.10A 7.40 -.30 7.70 5 2450 ---- 8.10B 6.90A 6.90A 7.20 -.30 7.50 25 2475 ---- 7.50B 6.40A 6.40A 6.70 -.20 6.90 2500 ---- 7.00B 5.90A 5.90A 6.20 -.20 6.40 2 490 2525 ---- 6.50B 5.50A 5.50A 5.80 -.20 6.00 2550 ---- 6.10B 5.10A 5.10A 5.40 -.20 5.60 45 2575 ---- 5.70B 4.80A 4.80A 5.00 -.20 5.20 5 2600 ---- 5.40B 4.50A 4.50A 4.70 -.20 4.90 1271 2625 ---- 5.00B 4.20A 4.20A 4.40 -.10 4.50 10 2700 4.10 4.20B 3.50A 4.10 3.60 -.10 48 3.70 2 799 2850 ---- 3.00B 2.50A 2.50A 2.50 -.10 2.60 64 2900 2.60 2.70B 2.60 2.60 2.20 -.10 21 2.30 20 3000 ---- 2.20B ---- 2.10B 1.80 -.10 1.90 2 1910 850 ---- 981.70B 968.10A 968.10A 972.00 +1.00 971.00 875 ---- 956.50B 943.10A 943.10A 947.00 +1.00 946.00 900 ---- 931.70B 918.00A 918.00A 922.00 +1.00 921.00 925 ---- 906.80B 893.10A 893.10A 897.00 +1.00 896.00 950 ---- 881.80B 868.00A 868.00A 872.00 +1.00 871.00 975 ---- 857.00B 843.00A 843.00A 847.00 +1.00 846.00 OG JLY23 Gold Option CALL 1200 ---- 648.00B 633.40A 633.40A 638.20 +.80 637.40 1225 ---- 623.00B 609.30A 609.30A 613.20 +.80 612.40 1250 ---- 598.00B 584.20A 584.20A 588.20 +.80 587.40 1275 ---- 573.30B 559.10A 559.10A 563.20 +.80 562.40 1300 ---- 550.20B 533.10A 533.10A 538.20 +.80 537.40 2 1325 ---- 523.20B 509.20A 509.20A 513.20 +.80 512.40 1350 ---- 500.90B 483.60A 483.60A 488.30 +.80 487.50 1375 ---- 473.70B 459.60A 459.60A 463.50 +.60 462.90 1390 ---- 458.80B 444.10A 444.10A 448.80 +.60 448.20 1400 ---- 451.80B 434.70A 434.70A 439.00 +.60 438.40 1410 ---- 439.30B 424.70A 424.70A 429.30 +.60 428.70 4 1420 ---- 429.80B 415.00A 415.00A 419.60 +.60 419.00 1425 ---- 424.80B 410.20A 410.20A 414.80 +.60 414.20 1430 ---- 420.10B 405.40A 405.40A 410.00 +.60 409.40 2 1440 ---- 410.20B 395.70A 395.70A 400.40 +.60 399.80 1450 ---- 403.50B 386.60A 386.60A 390.80 +.60 390.20 1460 ---- 391.00B 376.70A 376.70A 381.30 +.60 380.70 1470 ---- 381.90B 367.30A 367.30A 371.80 +.50 371.30 1475 ---- 377.40B 362.60A 362.60A 367.10 +.50 366.60 1480 ---- 372.10B 357.90A 357.90A 362.40 +.50 361.90 1 1490 ---- 362.80B 348.60A 348.60A 353.10 +.50 352.60 1 1495 ---- 358.20B 343.90A 343.90A 348.40 +.50 347.90 1500 ---- 356.20B 339.30A 339.30A 343.80 +.50 343.30 1 1505 ---- 349.30B 334.70A 334.70A 339.10 +.40 338.70 1510 ---- 344.60B 330.10A 330.10A 334.50 +.40 334.10 1 1515 ---- 340.00B 325.80A 325.80A 329.90 +.40 329.50 1520 ---- 335.40B 321.00A 321.00A 325.40 +.50 324.90 1525 ---- 330.80B 316.50A 316.50A 320.80 +.40 320.40 1530 ---- 326.20B 312.00A 312.00A 316.30 +.40 315.90 1 1535 ---- 321.70B 307.50A 307.50A 311.80 +.40 311.40 1540 ---- 318.40B 303.20A 303.20A 307.30 +.40 306.90 1545 ---- 314.70B 298.80A 298.80A 302.80 +.40 302.40 1550 ---- 310.30B 294.30A 294.30A 298.40 +.40 298.00 1555 ---- 305.80B 289.90A 289.90A 293.90 +.40 293.50 1560 ---- 301.30B 285.30A 285.30A 289.50 +.40 289.10 1565 ---- 297.00B 280.90A 280.90A 285.10 +.30 284.80 1 1570 ---- 292.40B 276.70A 276.70A 280.80 +.40 280.40 1575 ---- 288.00B 272.40A 272.40A 276.40 +.30 276.10 1580 ---- 283.70B 268.00A 268.00A 272.10 +.30 271.80 1585 ---- 279.30B 263.70A 263.70A 267.80 +.30 267.50 1590 ---- 275.00B 259.40A 259.40A 263.50 +.30 263.20 1595 ---- 270.70B 255.20A 255.20A 259.30 +.30 259.00 1600 ---- 266.40B 251.10A 251.10A 255.10 +.30 254.80 1605 ---- 262.20B 246.90A 246.90A 250.90 +.30 250.60 1610 ---- 258.00B 242.60A 242.60A 246.70 +.20 246.50 1615 ---- 253.80B 238.50A 238.50A 242.60 +.30 242.30 1620 ---- 249.60B 234.50A 234.50A 238.50 +.20 238.30 1625 ---- 245.50B 230.40A 230.40A 234.40 +.20 234.20 1630 ---- 241.40B 226.40A 226.40A 230.40 +.20 230.20 1635 ---- 237.30B 222.40A 222.40A 226.40 +.20 226.20 1640 ---- 233.20B 218.40A 218.40A 222.40 +.20 222.20 1645 ---- 229.20B 214.50A 214.50A 218.50 +.30 218.20 1650 ---- 225.20B 210.60A 210.60A 214.60 +.30 214.30 1655 ---- 221.30B 206.80A 206.80A 210.70 +.20 210.50 1660 ---- 217.30B 202.90A 202.90A 206.90 +.30 206.60 1665 ---- 213.50B 199.10A 199.10A 203.10 +.30 202.80 1670 ---- 209.60B 195.40A 195.40A 199.30 +.20 199.10 1 1675 ---- 205.80B 191.70A 191.70A 195.60 +.20 195.40 1680 ---- 202.00B 188.00A 188.00A 191.90 +.20 191.70 30 1685 ---- 198.30B 184.40A 184.40A 188.30 +.30 188.00 1 1690 ---- 194.60B 180.80A 180.80A 184.60 +.20 184.40 1695 ---- 190.90B 177.20A 177.20A 181.10 +.20 180.90 1700 ---- 187.30B 173.70A 173.70A 177.60 +.30 177.30 9 1705 ---- 183.70B 170.30A 170.30A 174.10 +.20 173.90 1710 ---- 180.20B 166.90A 166.90A 170.60 +.20 170.40 1715 ---- 176.70B 163.50A 163.50A 167.30 +.30 167.00 1720 ---- 173.20B 160.10A 160.10A 163.90 +.20 163.70 1725 ---- 169.80B 156.90A 156.90A 160.60 +.20 160.40 1730 ---- 166.50B 153.60A 153.60A 157.40 +.30 157.10 5 1735 ---- 163.20B 150.40A 150.40A 154.10 +.20 153.90 1740 ---- 159.90B 147.30A 147.30A 151.00 +.20 150.80 1745 ---- 156.70B 144.20A 144.20A 147.90 +.30 147.60 1750 ---- 153.50B 141.20A 141.20A 144.80 +.20 144.60 4 320 1755 ---- 150.30B 138.20A 138.20A 141.80 +.20 141.60 1760 ---- 147.30B 135.20A 135.20A 138.80 +.20 138.60 1765 ---- 144.20B 132.30A 132.30A 135.90 +.20 135.70 31 31 1770 ---- 141.20B 129.50A 129.50A 133.00 +.20 132.80 1775 ---- 138.30B 126.60A 126.60A 130.10 +.10 130.00 19 1780 ---- 135.40B 123.90A 123.90A 127.40 +.20 127.20 1785 ---- 132.50B 121.20A 121.20A 124.60 +.10 124.50 19 1790 ---- 129.70B 118.50A 118.50A 121.90 +.10 121.80 1795 ---- 127.00B 115.80A 115.80A 119.30 +.10 119.20 1800 ---- 124.30B 113.40A 113.40A 116.70 +.10 116.60 101 1805 ---- 121.60B 110.90A 110.90A 114.20 +.20 114.00 1810 ---- 119.00B 108.50A 108.50A 111.70 +.10 111.60 1815 ---- 116.50B 106.10A 106.10A 109.20 +.10 109.10 1820 ---- 114.00B 103.70A 103.70A 106.80 UNCH 106.80 1825 ---- 111.50B 101.40A 101.40A 104.50 +.10 104.40 1830 ---- 109.10B 99.20A 99.20A 102.20 +.10 102.10 1835 ---- 106.70B 97.00A 97.00A 99.90 UNCH 99.90 1840 ---- 104.40B 94.80A 94.80A 97.70 UNCH 97.70 14 1845 ---- 102.20B 92.70A 92.70A 95.60 UNCH 95.60 1850 ---- 100.00B 90.70A 90.70A 93.50 UNCH 93.50 317 1855 ---- 97.80B 88.60A 88.60A 91.40 -.10 91.50 1860 ---- 95.70B 86.70A 86.70A 89.40 -.10 89.50 1865 ---- 93.70B 84.80A 84.80A 87.50 UNCH 87.50 1870 ---- 91.60B 82.90A 82.90A 85.60 UNCH 85.60 1875 ---- 89.70B 81.10A 81.10A 83.70 -.10 83.80 1880 ---- 87.70B 79.30A 79.30A 81.90 UNCH 81.90 1885 ---- 85.90B 77.50A 77.50A 80.10 -.10 80.20 1890 ---- 84.00B 75.80A 75.80A 78.40 -.10 78.50 1895 ---- 82.20B 74.20A 74.20A 76.70 -.10 76.80 1900 ---- 80.50B 72.50A 72.50A 75.00 -.10 75.10 4 42 1905 ---- 78.80B 70.90A 70.90A 73.40 -.10 73.50 1910 ---- 77.10B 69.40A 69.40A 71.80 -.10 71.90 1915 ---- 75.40B 67.90A 67.90A 70.30 -.10 70.40 1920 ---- 73.90B 66.40A 66.40A 68.80 -.10 68.90 1925 ---- 72.30B 65.00A 65.00A 67.30 -.20 67.50 1930 ---- 70.80B 63.60A 63.60A 65.90 -.20 66.10 4 22 1935 ---- 69.30B 62.20A 62.20A 64.50 -.20 64.70 1940 ---- 67.90B 60.90A 60.90A 63.10 -.20 63.30 27 27 1945 ---- 66.50B 59.60A 59.60A 61.80 -.20 62.00 1950 ---- 65.10B 58.40A 58.40A 60.50 -.20 60.70 2 1955 ---- 63.90B 57.10A 57.10A 59.20 -.30 59.50 1960 ---- 62.60B 55.90A 55.90A 58.00 -.20 58.20 1965 ---- 61.30B 54.80A 54.80A 56.80 -.20 57.00 1970 ---- 60.00B 53.60A 53.60A 55.60 -.30 55.90 1975 ---- 58.80B 52.50A 52.50A 54.50 -.20 54.70 1980 ---- 57.70B 51.40A 51.40A 53.30 -.30 53.60 1985 ---- 56.50B 50.30A 50.30A 52.20 -.30 52.50 1990 ---- 55.40B 49.30A 49.30A 51.20 -.30 51.50 1995 ---- 54.20B 48.30A 48.30A 50.10 -.40 50.50 2000 ---- 53.20B 47.40A 47.40A 49.10 -.40 49.50 26 2005 ---- 52.20B 46.40A 46.40A 48.10 -.40 48.50 2010 ---- 51.10B 45.50A 45.50A 47.20 -.30 47.50 2015 ---- 50.20B 44.60A 44.60A 46.20 -.40 46.60 2020 ---- 49.10B 43.70A 43.70A 45.30 -.40 45.70 2025 ---- 48.20B 42.70A 42.70A 44.40 -.40 44.80 2030 ---- 47.30B 42.00A 42.00A 43.60 -.30 43.90 2035 ---- 46.30B 41.10A 41.10A 42.70 -.40 43.10 2040 ---- 45.50B 40.30A 40.30A 41.90 -.40 42.30 2045 ---- 44.60B 39.50A 39.50A 41.10 -.40 41.50 2050 ---- 43.80B 38.80A 38.80A 40.30 -.40 40.70 2055 ---- 42.90B 38.00A 38.00A 39.50 -.40 39.90 2060 ---- 42.20B 37.30A 37.30A 38.80 -.40 39.20 2065 ---- 41.40B 36.60A 36.60A 38.10 -.30 38.40 2070 ---- 40.60B 35.90A 35.90A 37.30 -.40 37.70 2075 ---- 39.80B 35.20A 35.20A 36.70 -.30 37.00 1 2080 ---- 39.20B 34.60A 34.60A 36.00 -.30 36.30 2085 ---- 38.50B 33.90A 33.90A 35.30 -.40 35.70 2090 ---- 37.80B 33.30A 33.30A 34.70 -.30 35.00 2095 ---- 37.10B 32.70A 32.70A 34.00 -.40 34.40 2100 ---- 36.40B 32.00A 32.00A 33.40 -.40 33.80 2105 ---- 35.80B 31.50A 31.50A 32.80 -.40 33.20 2110 ---- 35.10B 30.80A 30.80A 32.20 -.40 32.60 2115 ---- 34.50B 30.30A 30.30A 31.60 -.40 32.00 2120 ---- 33.90B 29.80A 29.80A 31.10 -.30 31.40 2125 ---- 33.30B 29.20A 29.20A 30.50 -.40 30.90 2130 ---- 32.70B 28.70A 28.70A 30.00 -.30 30.30 2 2135 ---- 32.10B 28.20A 28.20A 29.50 -.30 29.80 2140 ---- 31.60B 27.70A 27.70A 28.90 -.40 29.30 2145 ---- 31.00B 27.20A 27.20A 28.40 -.40 28.80 2150 ---- 30.50B 26.70A 26.70A 27.90 -.40 28.30 6 2155 ---- 30.00B 26.30A 26.30A 27.50 -.30 27.80 2160 ---- 29.50B 25.90A 25.90A 27.00 -.30 27.30 2165 ---- 29.00B 25.40A 25.40A 26.50 -.30 26.80 2170 ---- 28.50B 25.00A 25.00A 26.10 -.30 26.40 2175 ---- 28.00B 24.50A 24.50A 25.60 -.30 25.90 2180 ---- 27.50B 24.10A 24.10A 25.20 -.30 25.50 2185 ---- 27.10B 23.70A 23.70A 24.70 -.40 25.10 2190 ---- 26.60B 23.30A 23.30A 24.30 -.40 24.70 2195 ---- 26.20B 22.90A 22.90A 23.90 -.40 24.30 2200 ---- 25.70B 22.50A 22.50A 23.50 -.40 23.90 1 2205 ---- 25.30B 22.20A 22.20A 23.10 -.40 23.50 2210 ---- 24.90B 21.80A 21.80A 22.70 -.40 23.10 2215 ---- 24.50B 21.40A 21.40A 22.30 -.40 22.70 2220 ---- 24.10B 21.00A 21.00A 22.00 -.30 22.30 2225 ---- 23.70B 20.70A 20.70A 21.60 -.40 22.00 2230 ---- 23.30B 20.40A 20.40A 21.30 -.30 21.60 2235 ---- 22.90B 20.00A 20.00A 20.90 -.40 21.30 2240 ---- 22.60B 19.70A 19.70A 20.60 -.30 20.90 2245 ---- 22.20B 19.40A 19.40A 20.20 -.40 20.60 2250 ---- 21.80B 19.10A 19.10A 19.90 -.40 20.30 2 2255 ---- 21.50B 18.80A 18.80A 19.60 -.30 19.90 2260 ---- 21.20B 18.50A 18.50A 19.30 -.30 19.60 2265 ---- 20.80B 18.20A 18.20A 19.00 -.30 19.30 2270 ---- 20.50B 17.90A 17.90A 18.70 -.30 19.00 2275 ---- 20.20B 17.60A 17.60A 18.40 -.30 18.70 2280 ---- 19.90B 17.40A 17.40A 18.10 -.30 18.40 2290 ---- 19.20B 16.80A 16.80A 17.50 -.40 17.90 2300 ---- 18.60B 16.30A 16.30A 17.00 -.30 9 17.30 43 2310 ---- 18.10B 15.80A 15.80A 16.50 -.30 16.80 2320 ---- 17.50B 15.30A 15.30A 16.00 -.30 16.30 2325 ---- 17.30B 15.10A 15.10A 15.70 -.40 16.10 2330 ---- 17.00B 14.90A 14.90A 15.50 -.30 15.80 2340 ---- 16.50B 14.50A 14.50A 15.00 -.40 15.40 2350 ---- 16.00B 14.00A 14.00A 14.60 -.30 14.90 2360 ---- 15.60B 13.60A 13.60A 14.20 -.30 14.50 2370 ---- 15.10B 13.20A 13.20A 13.70 -.40 14.10 2375 ---- 14.90B 13.00A 13.00A 13.50 -.40 13.90 2380 ---- 14.70B 12.90A 12.90A 13.30 -.40 13.70 2400 ---- 13.90B 12.10A 13.90B 12.60 -.30 12.90 4 2425 ---- 12.90B 11.30A 11.30A 11.70 -.40 12.10 2450 ---- 12.10B 10.60A 10.60A 10.90 -.40 11.30 45 2475 ---- 11.30B 9.90A 11.30B 10.20 -.30 10.50 5 2500 ---- 10.60B 9.20A 10.60B 9.60 -.20 9.80 5 2525 ---- 9.90B 8.70A 9.90B 8.90 -.30 9.20 2550 ---- 9.30B 8.10A 9.20B 8.40 -.20 8.60 2575 ---- 8.70B 7.60A 7.60A 7.90 -.20 8.10 2700 ---- 6.50B 5.70A 5.70A 5.80 -.20 18 6.00 126 OG AUG23 Gold Option CALL 1200 ---- 647.30B 634.50A 634.50A 638.20 +.80 637.40 1225 ---- 621.60B 609.60A 609.60A 613.20 +.80 612.40 1250 ---- 596.80B 584.50A 584.50A 588.20 +.80 587.40 1275 ---- 571.70B 559.50A 559.50A 563.20 +.80 562.40 1300 ---- 550.60B 533.20A 533.20A 538.20 +.80 537.40 1325 ---- 522.70B 509.70A 509.70A 513.20 +.70 512.50 1350 ---- 501.20B 484.00A 484.00A 488.50 +.70 487.80 1375 ---- 473.30B 460.40A 460.40A 463.90 +.60 463.30 1390 ---- 458.00B 446.00A 446.00A 449.30 +.60 448.70 1400 ---- 452.40B 435.50A 435.50A 439.70 +.70 439.00 1410 ---- 439.30B 426.60A 426.60A 430.00 +.60 429.40 1420 ---- 429.60B 417.00A 417.00A 420.40 +.60 419.80 1425 ---- 424.80B 412.20A 412.20A 415.70 +.60 415.10 1430 ---- 420.00B 407.50A 407.50A 410.90 +.60 410.30 1440 ---- 410.50B 398.00A 398.00A 401.40 +.60 400.80 1450 ---- 404.60B 387.90A 387.90A 392.00 +.60 391.40 2 1460 ---- 391.60B 379.20A 379.20A 382.60 +.60 382.00 1470 ---- 382.30B 369.90A 369.90A 373.30 +.60 372.70 1475 ---- 377.50B 365.20A 365.20A 368.60 +.50 368.10 1480 ---- 373.00B 360.60A 360.60A 364.00 +.50 363.50 1490 ---- 363.70B 351.00A 351.00A 354.80 +.50 354.30 1495 ---- 359.00B 346.40A 346.40A 350.20 +.50 349.70 1500 ---- 357.90B 341.60A 341.60A 345.60 +.50 345.10 1505 ---- 349.70B 337.70A 337.70A 341.10 +.50 340.60 1510 ---- 345.30B 332.90A 332.90A 336.50 +.40 336.10 1515 ---- 340.70B 328.00A 328.00A 332.00 +.40 331.60 1520 ---- 337.10B 323.50A 323.50A 327.50 +.40 327.10 1525 ---- 334.90B 319.10A 319.10A 323.10 +.50 322.60 1530 ---- 330.50B 314.60A 314.60A 318.60 +.40 318.20 1535 ---- 326.00B 310.20A 310.20A 314.20 +.40 313.80 1540 ---- 321.60B 305.80A 305.80A 309.80 +.40 309.40 1545 ---- 317.10B 301.40A 301.40A 305.40 +.40 305.00 1550 ---- 312.70B 297.00A 297.00A 301.00 +.40 300.60 2 1555 ---- 308.30B 292.70A 292.70A 296.60 +.30 296.30 1560 ---- 303.90B 288.30A 288.30A 292.30 +.30 292.00 1565 ---- 299.70B 284.00A 284.00A 288.00 +.30 287.70 1570 ---- 295.20B 279.80A 279.80A 283.70 +.30 283.40 1575 ---- 290.90B 275.50A 275.50A 279.50 +.30 279.20 1580 ---- 286.60B 271.30A 271.30A 275.30 +.30 275.00 1585 ---- 282.40B 267.10A 267.10A 271.00 +.20 270.80 1590 ---- 278.10B 262.90A 262.90A 266.90 +.30 266.60 1595 ---- 273.90B 258.80A 258.80A 262.70 +.20 262.50 1600 ---- 269.80B 254.70A 254.70A 258.60 +.20 258.40 1605 ---- 265.60B 250.60A 250.60A 254.50 +.20 254.30 1610 ---- 261.50B 246.50A 246.50A 250.40 +.20 250.20 1615 ---- 257.50B 242.50A 242.50A 246.40 +.20 246.20 1620 ---- 253.30B 238.50A 238.50A 242.40 +.20 242.20 1625 ---- 249.20B 234.50A 234.50A 238.40 +.20 238.20 1630 ---- 245.20B 230.60A 230.60A 234.50 +.20 234.30 1635 ---- 241.20B 226.70A 226.70A 230.60 +.20 230.40 1640 ---- 237.30B 222.80A 222.80A 226.70 +.20 226.50 1645 ---- 233.40B 219.00A 219.00A 222.80 +.10 222.70 2 1650 ---- 229.50B 215.20A 215.20A 219.00 +.10 218.90 1 1655 ---- 225.60B 211.40A 211.40A 215.30 +.20 215.10 1660 ---- 221.80B 207.70A 207.70A 211.50 +.10 211.40 1665 ---- 218.00B 204.00A 204.00A 207.80 +.10 207.70 1 1670 ---- 214.30B 200.40A 200.40A 204.10 +.10 204.00 1 1675 ---- 210.50B 196.80A 196.80A 200.50 +.10 200.40 1680 ---- 206.90B 193.20A 193.20A 196.90 +.10 196.80 1685 ---- 203.20B 189.60A 189.60A 193.40 +.10 193.30 1690 ---- 199.60B 186.20A 186.20A 189.90 +.10 189.80 1695 ---- 196.10B 182.70A 182.70A 186.40 +.10 186.30 1700 ---- 192.50B 179.30A 179.30A 183.00 +.10 182.90 238 1705 ---- 189.10B 175.90A 175.90A 179.60 +.10 179.50 1710 ---- 185.60B 172.60A 172.60A 176.20 UNCH 176.20 1715 ---- 182.20B 169.30A 169.30A 172.90 UNCH 172.90 1720 ---- 178.80B 166.10A 166.10A 169.70 +.10 169.60 4 1725 ---- 175.50B 162.90A 162.90A 166.40 UNCH 166.40 1730 ---- 172.30B 159.70A 159.70A 163.30 +.10 163.20 1735 ---- 169.00B 156.60A 156.60A 160.10 UNCH 160.10 1 1740 ---- 165.80B 153.60A 153.60A 157.10 +.10 157.00 1745 ---- 162.70B 150.50A 150.50A 154.00 UNCH 154.00 1750 ---- 159.60B 147.60A 147.60A 151.00 UNCH 151.00 420 1755 ---- 156.50B 144.60A 144.60A 148.10 +.10 148.00 1760 ---- 153.50B 141.80A 141.80A 145.20 +.10 145.10 1765 ---- 150.60B 138.90A 138.90A 142.30 UNCH 142.30 1770 ---- 147.60B 136.20A 136.20A 139.50 UNCH 139.50 1775 ---- 144.80B 133.40A 133.40A 136.70 UNCH 136.70 810 1780 ---- 141.90B 130.70A 130.70A 134.00 UNCH 134.00 1785 ---- 139.10B 128.10A 128.10A 131.40 +.10 131.30 1790 ---- 136.40B 125.50A 125.50A 128.70 UNCH 128.70 1795 ---- 133.70B 122.90A 122.90A 126.20 UNCH 126.20 1800 ---- 131.10B 120.40A 120.40A 123.60 UNCH 123.60 8 1805 ---- 128.50B 118.00A 118.00A 121.20 UNCH 121.20 1810 ---- 125.90B 115.60A 115.60A 118.70 UNCH 118.70 1815 ---- 123.40B 113.20A 113.20A 116.30 UNCH 116.30 1820 ---- 121.00B 110.90A 110.90A 114.00 UNCH 114.00 1825 ---- 118.50B 108.60A 108.60A 111.70 UNCH 15 111.70 1830 ---- 116.20B 106.40A 106.40A 109.40 -.10 109.50 1000 1835 ---- 113.90B 104.20A 104.20A 107.20 -.10 107.30 1840 ---- 111.60B 102.10A 102.10A 105.10 UNCH 105.10 1845 ---- 109.30B 100.00A 100.00A 102.90 -.10 103.00 1850 ---- 107.20B 98.00A 98.00A 100.90 UNCH 100.90 142 1855 ---- 105.00B 96.00A 96.00A 98.80 -.10 98.90 7 1860 ---- 102.90B 94.00A 94.00A 96.80 -.10 96.90 1865 ---- 100.90B 92.10A 92.10A 94.90 -.10 95.00 1870 ---- 98.90B 90.20A 90.20A 93.00 -.10 93.10 1875 ---- 96.90B 88.40A 88.40A 91.10 -.10 91.20 1880 ---- 95.00B 86.60A 86.60A 89.30 -.10 89.40 1885 ---- 93.10B 84.90A 84.90A 87.50 -.10 87.60 9 1890 ---- 91.30B 83.20A 83.20A 85.80 -.10 85.90 1895 ---- 89.50B 81.50A 81.50A 84.10 -.10 84.20 1900 ---- 87.70B 79.90A 79.90A 82.40 -.10 82.50 355 1905 ---- 86.00B 78.30A 78.30A 80.80 -.10 80.90 1910 ---- 84.30B 76.70A 76.70A 79.20 -.10 79.30 1915 ---- 82.70B 75.20A 75.20A 77.60 -.10 77.70 1920 ---- 81.10B 73.70A 73.70A 76.10 -.10 76.20 1925 ---- 79.50B 72.20A 72.20A 74.60 -.10 74.70 1930 ---- 78.00B 70.80A 70.80A 73.10 -.20 73.30 1935 ---- 76.50B 69.50A 69.50A 71.70 -.20 71.90 1940 ---- 75.00B 68.10A 68.10A 70.30 -.20 70.50 1945 ---- 73.60B 66.80A 66.80A 68.90 -.20 69.10 1950 ---- 72.20B 65.50A 65.50A 67.60 -.20 67.80 1955 ---- 70.80B 64.20A 64.20A 66.30 -.20 66.50 1960 ---- 69.50B 63.00A 63.00A 65.10 -.20 65.30 250 1965 ---- 68.20B 61.80A 61.80A 63.80 -.20 64.00 1970 ---- 66.90B 60.60A 60.60A 62.60 -.20 62.80 1975 ---- 65.70B 59.50A 59.50A 61.40 -.30 61.70 1980 ---- 64.50B 58.40A 58.40A 60.30 -.20 60.50 1985 ---- 63.30B 57.30A 57.30A 59.10 -.30 59.40 1990 ---- 62.10B 56.20A 56.20A 58.00 -.30 58.30 1995 ---- 61.00B 55.20A 55.20A 57.00 -.20 57.20 2000 ---- 59.90B 54.20A 54.20A 55.90 -.30 56.20 637 2005 ---- 58.80B 53.20A 53.20A 54.90 -.30 55.20 2010 ---- 57.80B 52.20A 52.20A 53.90 -.30 54.20 2015 ---- 56.70B 51.20A 51.20A 52.90 -.30 53.20 2020 ---- 55.70B 50.30A 50.30A 51.90 -.40 52.30 2025 ---- 54.70B 49.40A 49.40A 51.00 -.30 51.30 420 2030 ---- 53.70B 48.50A 48.50A 50.10 -.30 50.40 2035 ---- 52.80B 47.60A 47.60A 49.20 -.30 49.50 2040 ---- 51.90B 46.80A 46.80A 48.30 -.40 48.70 1 2045 ---- 51.00B 45.90A 45.90A 47.50 -.30 47.80 2050 ---- 50.10B 45.10A 45.10A 46.60 -.40 47.00 110 2055 ---- 49.20B 44.30A 44.30A 45.80 -.40 46.20 2060 ---- 48.40B 43.60A 43.60A 45.00 -.40 45.40 2065 ---- 47.50B 42.80A 42.80A 44.20 -.40 44.60 2070 ---- 46.70B 42.10A 42.10A 43.50 -.40 43.90 2075 ---- 45.90B 41.30A 41.30A 42.70 -.40 43.10 2080 ---- 45.20B 40.60A 40.60A 42.00 -.40 42.40 2085 ---- 44.40B 39.90A 39.90A 41.30 -.40 41.70 1 2090 ---- 43.60B 39.20A 39.20A 40.60 -.40 41.00 2095 ---- 42.90B 38.50A 38.50A 39.90 -.40 40.30 2100 ---- 42.30B 37.90A 37.90A 39.20 -.50 39.70 14 2105 ---- 41.60B 37.20A 37.20A 38.50 -.50 39.00 2110 ---- 40.90B 36.60A 36.60A 37.90 -.50 38.40 2115 ---- 40.20B 36.00A 36.00A 37.30 -.40 37.70 2120 ---- 39.60B 35.40A 35.40A 36.70 -.40 37.10 2125 ---- 38.90B 34.80A 34.80A 36.00 -.50 36.50 15 15 2130 ---- 38.30B 34.30A 34.30A 35.40 -.50 35.90 2135 ---- 37.70B 33.70A 33.70A 34.90 -.50 35.40 2140 ---- 37.10B 33.10A 33.10A 34.30 -.50 34.80 2145 ---- 36.50B 32.60A 32.60A 33.70 -.50 34.20 2150 ---- 35.90B 32.10A 32.10A 33.20 -.50 33.70 525 2155 ---- 35.30B 31.60A 31.60A 32.70 -.50 33.20 2160 ---- 34.80B 31.10A 31.10A 32.10 -.50 32.60 2165 ---- 34.20B 30.60A 30.60A 31.60 -.50 32.10 2170 ---- 33.70B 30.10A 30.10A 31.10 -.50 31.60 2175 ---- 33.20B 29.60A 29.60A 30.60 -.50 31.10 36 2180 ---- 32.70B 29.10A 29.10A 30.10 -.60 30.70 2185 ---- 32.20B 28.70A 28.70A 29.70 -.50 30.20 2190 ---- 31.70B 28.20A 28.20A 29.20 -.50 29.70 2195 ---- 31.20B 27.80A 27.80A 28.70 -.60 29.30 2200 ---- 30.70B 27.40A 27.40A 28.30 -.50 28.80 426 2205 ---- 30.20B 27.00A 27.00A 27.80 -.60 28.40 2210 ---- 29.80B 26.50A 26.50A 27.40 -.60 28.00 2215 ---- 29.30B 26.10A 26.10A 27.00 -.50 27.50 2220 ---- 28.90B 25.70A 25.70A 26.60 -.50 27.10 2225 ---- 28.50B 25.30A 25.30A 26.20 -.50 26.70 2230 ---- 28.00B 25.00A 25.00A 25.80 -.50 26.30 2235 ---- 27.60B 24.60A 24.60A 25.40 -.50 25.90 2240 ---- 27.20B 24.20A 24.20A 25.00 -.60 25.60 2245 ---- 26.80B 23.90A 23.90A 24.70 -.50 25.20 2250 ---- 26.40B 23.50A 23.50A 24.30 -.50 24.80 2255 ---- 26.00B 23.20A 23.20A 23.90 -.60 24.50 2260 ---- 25.70B 22.80A 22.80A 23.60 -.50 24.10 2265 ---- 25.30B 22.50A 22.50A 23.20 -.50 23.70 2270 ---- 24.90B 22.20A 22.20A 22.90 -.50 23.40 2275 ---- 24.60B 21.90A 21.90A 22.60 -.50 23.10 2280 ---- 24.20B 21.50A 21.50A 22.20 -.50 22.70 2290 ---- 23.50B 20.90A 20.90A 21.60 -.50 22.10 2300 22.00 22.90B 20.30A 22.90B 21.00 -.50 16 21.50 55 2310 ---- 22.20B 19.80A 19.80A 20.40 -.50 20.90 2 2320 ---- 21.60B 19.20A 19.20A 19.90 -.40 20.30 2325 ---- 21.30B 19.00A 19.00A 19.60 -.40 20.00 2330 ---- 21.00B 18.70A 18.70A 19.40 -.30 19.70 2340 ---- 20.40B 18.20A 18.20A 18.80 -.40 19.20 2350 ---- 19.90B 17.70A 17.70A 18.30 -.40 18.70 2360 ---- 19.30B 17.20A 17.20A 17.80 -.40 18.20 2370 ---- 18.80B 16.80A 18.80B 17.40 -.30 17.70 2375 ---- 18.60B 16.50A 18.60B 17.10 -.40 17.50 2380 ---- 18.30B 16.30A 18.30B 16.90 -.30 17.20 2400 ---- 17.40B 15.50A 17.40B 16.00 -.30 16.30 1 2425 ---- 16.30B 14.50A 16.30B 15.00 -.30 15.30 2450 ---- 15.30B 13.60A 15.20B 14.10 -.30 14.40 2475 ---- 14.40B 12.80A 14.40B 13.20 -.30 13.50 2500 13.00 13.50B 12.00A 13.50B 12.40 -.30 5 12.70 77 2525 ---- 12.70B 11.30A 12.70B 11.70 -.30 12.00 2550 ---- 12.00B 10.70A 12.00B 11.00 -.30 11.30 2575 ---- 11.30B 10.10A 10.10A 10.30 -.40 10.70 825 2600 ---- 10.70B 9.50A 9.50A 9.80 -.30 26 10.10 22 24 3000 ---- 4.90B 4.40A 4.40A 4.40 -.20 4.60 947 4000 1.20 1.20 1.20 1.20 1.10 +.10 30 1.00 14 OG SEP23 Gold Option CALL 1200 ---- ---- ---- ---- 653.70 +.80 652.90 1225 ---- ---- ---- ---- 628.70 +.80 627.90 1250 ---- ---- ---- ---- 603.70 +.80 602.90 1 1275 ---- ---- ---- ---- 578.70 +.80 577.90 1300 ---- 566.20B 549.80A 549.80A 553.70 +.80 552.90 1325 ---- ---- ---- ---- 528.80 +.70 528.10 1350 ---- 516.90B 500.80A 516.90B 504.10 +.70 503.40 1375 ---- ---- ---- ---- 479.60 +.60 479.00 1400 ---- 468.30B 452.50A 468.30B 455.50 +.60 454.90 1410 ---- ---- ---- ---- 445.90 +.60 445.30 1420 ---- ---- ---- ---- 436.30 +.50 435.80 1425 ---- ---- ---- ---- 431.50 +.50 431.00 1430 ---- ---- ---- ---- 426.80 +.50 426.30 1440 ---- ---- ---- ---- 417.40 +.50 416.90 1450 ---- 420.60B 405.20A 420.60B 408.00 +.50 407.50 1460 ---- ---- ---- ---- 398.60 +.40 398.20 1470 ---- ---- ---- ---- 389.30 +.40 388.90 1475 ---- ---- ---- ---- 384.70 +.40 384.30 1480 ---- ---- ---- ---- 380.10 +.40 379.70 1490 ---- ---- ---- ---- 371.00 +.40 370.60 1500 ---- 374.10B 359.20A 374.10B 361.90 +.30 361.60 1505 ---- ---- ---- ---- 357.40 +.30 357.10 1510 ---- 356.10B 350.20A 356.10B 352.90 +.30 352.60 1515 ---- 359.00B 345.70A 358.70B 348.40 +.30 348.10 1520 ---- 355.60B 341.20A 355.50B 343.90 +.30 343.60 1525 ---- 351.50B 336.80A 351.50B 339.50 +.30 339.20 1530 ---- 347.00B 332.40A 347.00B 335.10 +.30 334.80 1535 ---- 342.50B 328.00A 342.50B 330.70 +.30 330.40 1540 ---- 338.10B 323.60A 338.10B 326.30 +.30 326.00 1545 ---- 333.70B 319.30A 333.70B 321.90 +.20 321.70 1550 ---- 329.20B 314.90A 329.20B 317.60 +.30 317.30 1555 ---- 324.90B 310.60A 324.90B 313.30 +.30 313.00 1560 ---- 320.50B 306.30A 320.50B 309.00 +.30 308.70 1565 ---- 316.10B 302.00A 316.10B 304.70 +.20 304.50 1570 ---- 311.80B 297.80A 311.80B 300.50 +.30 300.20 1575 ---- 307.50B 293.60A 307.50B 296.30 +.30 296.00 1580 ---- 303.20B 289.40A 303.20B 292.10 +.30 291.80 1585 ---- 299.00B 285.20A 299.00B 287.90 +.20 287.70 1 1590 ---- 294.70B 281.10A 294.70B 283.80 +.30 283.50 1595 ---- 290.50B 277.00A 290.50B 279.70 +.30 279.40 1600 ---- 286.30B 272.90A 286.30B 275.60 +.30 275.30 1605 ---- 282.20B 268.80A 282.20B 271.60 +.40 271.20 1610 ---- 278.00B 264.80A 278.00B 267.60 +.40 267.20 1615 ---- 273.90B 260.80A 273.90B 263.60 +.40 263.20 1 1620 ---- 269.80B 256.80A 269.80B 259.60 +.40 259.20 1625 ---- 265.80B 252.80A 265.80B 255.70 +.40 255.30 1630 ---- 261.80B 248.90A 261.80B 251.80 +.40 251.40 1635 ---- 257.80B 245.00A 257.80B 248.00 +.50 247.50 1640 ---- 253.80B 241.20A 253.80B 244.10 +.50 243.60 1645 ---- 249.80B 237.30A 249.80B 240.30 +.50 239.80 1650 ---- 245.90B 233.50A 245.90B 236.60 +.60 236.00 1655 ---- 242.10B 229.80A 242.10B 232.80 +.50 232.30 1660 ---- 238.20B 226.10A 238.20B 229.20 +.60 228.60 1665 ---- 234.40B 222.40A 234.40B 225.50 +.60 224.90 1670 ---- 230.70B 218.70A 230.70B 221.90 +.70 221.20 1675 ---- 226.90B 215.10A 226.90B 218.30 +.70 217.60 1680 ---- 223.30B 211.50A 223.30B 214.70 +.70 214.00 1685 ---- 219.60B 208.00A 219.60B 211.20 +.70 210.50 1690 ---- 216.00B 204.50A 216.00B 207.80 +.80 207.00 1695 ---- 212.40B 201.00A 212.40B 204.30 +.80 203.50 1700 ---- 208.90B 197.60A 208.90B 200.90 +.90 200.00 5 1705 ---- 205.40B 194.20A 205.40B 197.60 +1.00 196.60 1710 ---- 201.90B 190.80A 201.90B 194.30 +1.00 193.30 1715 ---- 198.50B 187.50A 198.50B 191.00 +1.00 190.00 1720 ---- 195.10B 184.30A 195.10B 187.70 +1.00 186.70 1725 ---- 191.70B 181.00A 191.70B 184.50 +1.10 183.40 1730 ---- 188.40B 177.90A 188.40B 181.40 +1.20 180.20 1735 ---- 185.20B 174.70A 185.20B 178.20 +1.10 177.10 1740 ---- 182.00B 171.60A 182.00B 175.20 +1.20 174.00 1745 ---- 178.80B 168.60A 178.80B 172.10 +1.20 170.90 1750 ---- 175.60B 165.50A 175.60B 169.10 +1.20 167.90 1755 ---- 172.50B 162.60A 172.50B 166.20 +1.30 164.90 1760 ---- 169.50B 159.60A 169.50B 163.20 +1.30 161.90 1765 ---- 166.50B 156.80A 166.40B 160.40 +1.40 159.00 1770 ---- 163.50B 153.90A 163.50B 157.50 +1.40 156.10 1775 ---- 160.60B 151.10A 160.50B 154.70 +1.40 153.30 1780 ---- 157.70B 148.40A 157.70B 152.00 +1.50 150.50 1785 ---- 154.80B 145.70A 154.80B 149.30 +1.50 147.80 16 1790 ---- 152.00B 143.00A 152.00B 146.60 +1.50 145.10 1795 ---- 149.30B 140.40A 149.30B 143.90 +1.40 142.50 1800 ---- 146.60B 137.80A 146.50B 141.40 +1.50 139.90 2000 1805 ---- 143.90B 135.30A 143.90B 138.80 +1.50 137.30 1810 ---- 141.30B 132.80A 141.20B 136.30 +1.50 134.80 1815 ---- 138.70B 130.30A 138.70B 133.80 +1.50 132.30 1820 ---- 136.20B 127.90A 136.10B 131.40 +1.50 129.90 1825 ---- 133.70B 125.50A 133.60B 129.00 +1.50 127.50 1830 ---- 131.20B 123.20A 131.20B 126.70 +1.50 125.20 1835 ---- 128.80B 120.90A 128.80B 124.30 +1.40 122.90 1840 ---- 126.40B 118.70A 126.40B 122.10 +1.40 120.70 1845 ---- 124.10B 116.50A 124.10B 119.80 +1.30 118.50 1850 ---- 121.80B 114.30A 121.80B 117.70 +1.40 125 116.30 250 250 1855 ---- 119.60B 112.20A 119.50B 115.50 +1.30 114.20 1860 ---- 117.40B 110.20A 117.30B 113.40 +1.30 112.10 1865 ---- 115.20B 108.10A 115.20B 111.30 +1.30 110.00 1870 ---- 113.10B 106.10A 113.00B 109.30 +1.30 108.00 1875 ---- 111.00B 104.20A 111.00B 107.30 +1.20 106.10 1880 ---- 109.00B 102.30A 108.90B 105.30 +1.20 104.10 1885 ---- 107.00B 100.40A 106.90B 103.40 +1.10 102.30 1890 ---- 105.00B 98.60A 105.00B 101.50 +1.10 100.40 1895 ---- 103.10B 96.80A 103.10B 99.60 +1.00 98.60 1900 ---- 101.30B 95.00A 101.30B 97.80 +1.00 96.80 1905 ---- 99.40B 93.30A 99.30B 96.00 +.90 95.10 1910 ---- 97.60B 91.60A 97.50B 94.30 +.90 93.40 1915 ---- 95.80B 89.90A 95.80B 92.60 +.90 91.70 1920 ---- 94.10B 88.30A 94.00B 90.90 +.80 90.10 1925 ---- 92.40B 86.70A 92.30B 89.20 +.70 88.50 1930 ---- 90.80B 85.20A 90.70B 87.60 +.70 86.90 1935 ---- 89.20B 83.60A 89.20B 86.00 +.60 85.40 1940 ---- 87.60B 82.10A 87.50B 84.50 +.60 83.90 1945 ---- 86.00B 80.70A 85.90B 83.00 +.60 82.40 1950 ---- 84.50B 79.30A 84.40B 81.50 +.60 80.90 1955 ---- 83.00B 77.90A 82.90B 80.00 +.50 79.50 1960 ---- 81.50B 76.50A 81.40B 78.60 +.50 78.10 1965 ---- 80.10B 75.20A 80.00B 77.20 +.40 76.80 1970 ---- 78.70B 73.90A 78.60B 75.80 +.30 75.50 1975 ---- 77.40B 72.60A 77.20B 74.50 +.30 74.20 750 1980 ---- 76.00B 71.30A 75.90B 73.20 +.30 72.90 1985 ---- 74.70B 70.10A 74.60B 71.90 +.20 71.70 1990 ---- 73.40B 68.90A 73.30B 70.60 +.10 70.50 1995 ---- 72.20B 67.80A 72.00B 69.40 +.10 69.30 2000 ---- 70.90B 66.60A 70.80B 68.20 +.10 68.10 1 5402 2005 ---- 69.70B 65.50A 69.60B 67.00 UNCH 67.00 2010 ---- 68.60B 64.40A 68.40B 65.90 +.10 65.80 2015 ---- 67.40B 63.30A 67.30B 64.70 -.10 64.80 2020 ---- 66.30B 62.30A 66.20B 63.60 -.10 63.70 2025 ---- 65.20B 61.20A 65.00B 62.50 -.10 62.60 2030 ---- 64.10B 60.20A 64.00B 61.50 -.10 61.60 2035 ---- 63.10B 59.20A 62.90B 60.40 -.20 60.60 2040 ---- 62.00B 58.30A 61.90B 59.40 -.20 59.60 16 2045 ---- 61.00B 57.30A 60.80B 58.40 -.30 58.70 2050 ---- 60.00B 56.40A 59.90B 57.50 -.20 57.70 2055 ---- 59.00B 55.50A 58.90B 56.50 -.30 56.80 2060 ---- 58.10B 54.60A 57.90B 55.60 -.30 55.90 2065 ---- 57.20B 53.70A 57.00B 54.70 -.30 55.00 2070 ---- 56.20B 52.90A 56.10B 53.80 -.40 54.20 2075 ---- 55.30B 52.00A 55.20B 52.90 -.40 53.30 2080 ---- 54.50B 51.20A 54.30B 52.00 -.50 52.50 2085 ---- 53.60B 50.40A 53.40B 51.20 -.50 51.70 2090 ---- 52.80B 49.60A 52.60B 50.40 -.50 50.90 2095 ---- 51.90B 48.80A 51.80B 49.60 -.50 50.10 2100 ---- 51.10B 48.10A 51.00B 48.80 -.50 49.30 165 2105 ---- 50.30B 47.30A 50.20B 48.00 -.60 48.60 2110 ---- 49.60B 46.60A 49.40B 47.30 -.60 47.90 2115 ---- 48.80B 45.80A 48.60B 46.50 -.60 47.10 2120 ---- 48.10B 45.10A 47.90B 45.80 -.60 46.40 2125 ---- 47.30B 44.50A 47.20B 45.10 -.60 45.70 2130 ---- 46.60B 43.80A 46.40B 44.40 -.70 45.10 2135 ---- 45.90B 43.10A 45.70B 43.70 -.70 44.40 2140 ---- 45.20B 42.50A 45.20B 43.10 -.60 43.70 2145 ---- 44.70B 41.90A 44.70B 42.40 -.70 43.10 2150 ---- 44.00B 41.20A 44.00B 41.80 -.70 42.50 2155 ---- 43.40B 40.60A 43.40B 41.20 -.60 41.80 2160 ---- 42.70B 40.00A 42.70B 40.60 -.60 41.20 2165 ---- 42.10B 39.50A 42.10B 40.00 -.60 40.60 2170 ---- 41.50B 38.90A 41.50B 39.40 -.60 40.00 2175 ---- 40.90B 38.30A 40.90B 38.80 -.70 39.50 2180 ---- 40.30B 37.80A 40.30B 38.20 -.70 38.90 2185 ---- 39.70B 37.20A 39.70B 37.70 -.70 38.40 2190 ---- 39.10B 36.70A 39.10B 37.10 -.70 37.80 2195 ---- 38.60B 36.20A 38.60B 36.60 -.70 37.30 2200 ---- 38.00B 35.70A 38.00B 36.10 -.70 36.80 2205 ---- 37.50B 35.20A 37.50B 35.60 -.70 36.30 2210 ---- 37.00B 34.70A 37.00B 35.10 -.70 35.80 2215 ---- 36.40B 34.20A 36.40B 34.60 -.70 35.30 2220 ---- 35.90B 33.70A 35.90B 34.10 -.70 34.80 2225 ---- 35.40B 33.30A 35.40B 33.60 -.70 34.30 2230 ---- 34.90B 32.80A 34.90B 33.20 -.60 33.80 2235 ---- 34.50B 32.40A 34.50B 32.70 -.70 33.40 2240 ---- 34.00B 31.90A 34.00B 32.30 -.60 32.90 2245 ---- 33.50B 31.50A 33.50B 31.80 -.70 32.50 2250 31.00 33.10B 31.00 33.10B 31.40 -.70 17 32.10 2255 ---- 32.60B 30.60A 32.60B 31.00 -.60 31.60 2260 ---- 32.20B 30.20A 32.20B 30.60 -.60 31.20 2265 ---- 31.70B 29.80A 31.70B 30.20 -.60 30.80 2270 ---- 31.30B 29.40A 31.30B 29.80 -.60 30.40 2275 ---- 30.90B 29.10A 30.90B 29.40 -.60 30.00 2280 ---- 30.50B 28.70A 30.50B 29.00 -.60 29.60 2290 ---- 29.70B 27.90A 29.70B 28.20 -.60 28.80 2300 ---- 28.90B 27.20A 28.90B 27.50 -.60 28.10 5 2310 ---- 28.20B 26.50A 28.20B 26.80 -.60 27.40 2320 ---- 27.40B 25.80A 27.40B 26.10 -.60 26.70 2325 ---- 27.10B 25.50A 27.10B 25.80 -.50 26.30 2330 ---- 26.70B 25.20A 26.70B 25.40 -.60 26.00 2340 ---- 26.10B 24.60A 26.10B 24.80 -.50 25.30 2350 ---- 25.40B 24.00A 25.40B 24.20 -.50 24.70 2360 ---- 24.80B 23.40A 23.40A 23.60 -.50 24.10 2370 ---- 24.20B 22.80A 22.80A 23.00 -.50 23.50 2375 ---- 23.90B 22.50A 22.50A 22.70 -.50 23.20 2380 ---- 23.60B 22.30A 22.30A 22.40 -.50 22.90 2400 ---- 22.40B 21.20A 21.20A 21.30 -.50 21.80 3 2425 ---- 21.10B 20.00A 20.00A 20.00 -.60 20.60 2450 ---- 19.90B 18.90A 18.90A 18.90 -.50 19.40 2475 ---- 18.70B 17.80A 17.80A 17.80 -.50 18.30 2490 ---- 18.10B 17.20A 17.20A 17.20 -.50 17.70 2500 ---- 17.70B 16.80A 16.80A 16.80 -.50 17.30 200 2525 ---- 16.70B 15.90A 15.90A 15.90 -.50 16.40 2550 ---- 15.80B 15.10A 15.10A 15.00 -.50 15.50 2575 ---- 14.90B 14.30A 14.30A 14.30 -.50 14.80 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 653.70 +.80 652.90 1225 ---- ---- ---- ---- 628.70 +.80 627.90 1250 ---- 612.60B 600.00A 612.60B 603.70 +.80 602.90 1275 ---- ---- ---- ---- 578.70 +.80 577.90 1300 ---- 565.90B 550.60A 565.90B 553.70 +.70 553.00 1325 ---- ---- ---- ---- 529.00 +.70 528.30 1350 ---- 516.70B 501.90A 516.70B 504.40 +.60 503.80 1375 ---- ---- ---- ---- 480.20 +.60 479.60 1400 ---- 468.50B 454.00A 468.50B 456.20 +.50 455.70 1410 ---- ---- ---- ---- 446.70 +.50 446.20 1420 ---- ---- ---- ---- 437.20 +.40 436.80 1425 ---- ---- ---- ---- 432.50 +.40 432.10 1430 ---- ---- ---- ---- 427.80 +.40 427.40 1440 ---- ---- ---- ---- 418.50 +.40 418.10 1450 ---- 421.20B 407.30A 421.20B 409.20 +.40 408.80 1460 ---- ---- ---- ---- 400.00 +.40 399.60 1470 ---- ---- ---- ---- 390.80 +.30 390.50 1475 ---- ---- ---- ---- 386.20 +.20 386.00 1480 ---- ---- ---- ---- 381.70 +.30 381.40 1490 ---- ---- ---- ---- 372.70 +.30 372.40 1500 ---- 375.30B 362.00A 375.30B 363.70 +.20 363.50 1505 ---- 370.80B 357.60A 370.80B 359.30 +.20 359.10 1510 ---- 366.30B 353.10A 366.30B 354.90 +.30 354.60 1515 ---- 361.80B 348.70A 361.80B 350.40 +.20 350.20 1520 ---- 357.30B 344.30A 357.30B 346.10 +.30 345.80 1525 ---- 352.90B 340.00A 352.90B 341.70 +.20 341.50 1530 ---- 348.50B 335.60A 348.50B 337.40 +.30 337.10 1535 ---- 344.00B 331.30A 344.00B 333.00 +.20 332.80 1540 ---- 339.70B 327.00A 339.70B 328.70 +.20 328.50 1545 ---- 335.30B 322.70A 335.30B 324.50 +.30 324.20 1550 ---- 331.00B 318.50A 331.00B 320.20 +.20 320.00 1555 ---- 326.60B 314.20A 326.60B 316.00 +.30 315.70 1560 ---- 322.30B 310.00A 322.30B 311.80 +.30 311.50 1565 ---- 318.00B 305.80A 318.00B 307.60 +.30 307.30 1570 ---- 313.80B 301.70A 313.80B 303.50 +.30 303.20 1575 ---- 309.50B 297.50A 309.50B 299.30 +.30 299.00 1580 ---- 305.30B 293.40A 305.30B 295.20 +.30 294.90 1585 ---- 301.10B 289.30A 301.10B 291.20 +.40 290.80 1590 ---- 297.00B 285.30A 297.00B 287.10 +.30 286.80 1595 ---- 292.80B 281.30A 292.80B 283.10 +.40 282.70 1600 ---- 288.70B 277.20A 288.70B 279.10 +.40 278.70 1605 ---- 284.60B 273.30A 284.60B 275.20 +.50 274.70 1610 ---- 280.50B 269.30A 280.50B 271.30 +.50 270.80 1615 ---- 276.50B 265.40A 276.50B 267.40 +.50 266.90 1620 ---- 272.50B 261.50A 272.50B 263.50 +.50 263.00 1625 ---- 268.50B 257.60A 268.50B 259.70 +.60 259.10 1630 ---- 264.50B 253.80A 264.50B 255.90 +.60 255.30 1635 ---- 260.60B 250.00A 260.60B 252.10 +.70 251.40 1640 ---- 256.70B 246.20A 256.70B 248.40 +.70 247.70 1645 ---- 252.80B 242.50A 252.80B 244.70 +.80 243.90 1650 ---- 249.00B 238.80A 249.00B 241.00 +.80 240.20 1655 ---- 245.20B 235.10A 245.20B 237.40 +.90 236.50 1660 ---- 241.40B 231.50A 241.40B 233.80 +.90 232.90 1665 ---- 237.60B 227.90A 237.60B 230.20 +.90 229.30 1670 ---- 233.90B 224.30A 233.90B 226.70 +1.00 225.70 1675 ---- 230.30B 220.80A 230.30B 223.20 +1.00 222.20 1680 ---- 226.60B 217.30A 226.60B 219.80 +1.20 218.60 1685 ---- 223.00B 213.80A 223.00B 216.30 +1.10 215.20 1690 ---- 219.40B 210.40A 219.40B 213.00 +1.30 211.70 1695 ---- 215.90B 207.00A 215.90B 209.60 +1.30 208.30 1700 ---- 212.40B 203.70A 212.40B 206.30 +1.30 205.00 1705 ---- 208.90B 200.40A 208.90B 203.00 +1.40 201.60 1710 ---- 205.50B 197.10A 205.50B 199.80 +1.40 198.40 1715 ---- 202.10B 193.90A 202.10B 196.60 +1.50 195.10 1720 ---- 198.80B 190.70A 198.80B 193.40 +1.50 191.90 1725 ---- 195.50B 187.50A 195.50B 190.30 +1.60 188.70 1730 ---- 192.20B 184.40A 192.20B 187.20 +1.60 185.60 1735 ---- 189.00B 181.40A 189.00B 184.20 +1.70 182.50 1740 ---- 185.80B 178.30A 185.80B 181.20 +1.70 179.50 1745 ---- 182.60B 175.30A 182.60B 178.20 +1.80 176.40 1750 ---- 179.50B 172.40A 179.50B 175.30 +1.80 173.50 1755 ---- 176.50B 169.50A 176.50B 172.40 +1.90 170.50 1760 ---- 173.40B 166.60A 173.40B 169.50 +1.90 167.60 1765 ---- 170.50B 163.80A 170.50B 166.70 +1.90 164.80 1770 ---- 167.50B 161.00A 167.50B 163.90 +1.90 162.00 1775 ---- 164.60B 158.30A 164.60B 161.20 +2.00 159.20 1780 ---- 161.80B 155.60A 161.80B 158.50 +2.00 156.50 1785 ---- 158.90B 152.90A 158.90B 155.80 +2.00 153.80 1790 ---- 156.20B 150.30A 156.20B 153.20 +2.00 151.20 1795 ---- 153.40B 147.70A 153.40B 150.60 +2.00 148.60 1800 ---- 150.70B 145.20A 150.70B 148.10 +2.10 146.00 23 1805 ---- 148.10B 142.70A 148.10B 145.60 +2.10 143.50 1810 ---- 145.50B 140.20A 145.50B 143.10 +2.10 141.00 1815 ---- 142.90B 137.80A 142.90B 140.70 +2.10 138.60 1820 ---- 140.40B 135.50A 140.40B 138.30 +2.10 136.20 1825 ---- 137.90B 133.10A 137.90B 135.90 +2.10 133.80 1830 ---- 135.50B 130.80A 135.50B 133.60 +2.10 131.50 1835 ---- 133.10B 128.60A 133.10B 131.30 +2.10 129.20 1840 ---- 130.80B 126.40A 130.70B 129.10 +2.10 127.00 1845 ---- 128.50B 124.20A 128.40B 126.90 +2.10 124.80 1850 ---- 126.20B 122.10A 126.20B 124.70 +2.00 122.70 1855 ---- 124.00B 120.00A 123.90B 122.60 +2.00 120.60 1860 ---- 121.80B 117.90A 121.80B 120.50 +2.00 118.50 1865 ---- 119.70B 115.90A 119.60B 118.40 +2.00 116.40 1870 ---- 117.60B 113.90A 117.60B 116.40 +1.90 114.50 1875 ---- 115.50B 112.00A 115.40B 114.40 +1.90 112.50 1880 ---- 113.50B 110.00A 113.40B 112.50 +1.90 110.60 1885 ---- 111.50B 108.20A 111.40B 110.60 +1.90 108.70 1890 ---- 109.50B 106.30A 109.50B 108.70 +1.90 106.80 1895 ---- 107.60B 104.50A 107.60B 106.80 +1.80 105.00 1900 ---- 105.70B 102.70A 105.70B 105.00 +1.80 103.20 15 1905 ---- 103.90B 101.00A 103.80B 103.20 +1.70 101.50 1910 ---- 102.10B 99.30A 102.00B 101.40 +1.60 99.80 1915 ---- 100.30B 97.60A 100.30B 99.70 +1.60 98.10 1920 ---- 98.60B 96.00A 98.50B 98.00 +1.50 96.50 1925 ---- 96.90B 94.40A 96.80B 96.40 +1.50 94.90 1930 ---- 95.20B 92.80A 95.10B 94.70 +1.40 93.30 1935 ---- 93.60B 91.30A 93.50B 93.10 +1.40 91.70 1940 ---- 92.00B 89.80A 91.90B 91.60 +1.40 90.20 1945 ---- 90.40B 88.30A 90.30B 90.00 +1.30 88.70 1950 ---- 88.90B 86.80A 88.80B 88.50 +1.20 87.30 1955 ---- 87.40B 85.40A 87.30B 87.10 +1.30 85.80 1960 ---- 85.90B 84.00A 85.80B 85.60 +1.20 84.40 1965 ---- 84.50B 82.70A 84.40B 84.20 +1.10 83.10 1970 ---- 83.00B 81.30A 82.90B 82.80 +1.10 81.70 1975 ---- 81.70B 80.00A 81.60B 81.40 +1.00 80.40 1980 ---- 80.30B 78.70A 80.20B 80.10 +1.00 79.10 1985 ---- 79.00B 77.50A 78.90B 78.70 +.90 77.80 1990 ---- 77.70B 76.20A 77.60B 77.50 +.90 76.60 1995 ---- 76.40B 75.00A 76.30B 76.20 +.80 75.40 2000 ---- 75.10B 73.80A 75.00B 74.90 +.70 74.20 2005 ---- 73.90B 72.70A 73.80B 73.70 +.70 73.00 2010 ---- 72.70B 71.50A 72.70B 72.50 +.60 71.90 2015 ---- 71.50B 70.40A 71.50B 71.40 +.70 70.70 2020 ---- 70.40B 69.30A 70.40B 70.20 +.60 69.60 2025 ---- 69.30B 68.30A 69.30B 69.10 +.50 68.60 2030 ---- 68.20B 67.20A 68.20B 68.00 +.50 67.50 2035 ---- 67.10B 66.20A 67.10B 66.90 +.40 66.50 2040 ---- 66.10B 65.20A 66.10B 65.90 +.50 65.40 2045 ---- 65.00B 64.20A 64.20A 64.80 +.30 64.50 2050 ---- 64.00B 63.20A 63.20A 63.80 +.30 63.50 2055 ---- 63.10B 62.30A 62.30A 62.80 +.30 62.50 2060 ---- 62.10B 61.30A 61.30A 61.80 +.20 61.60 2065 ---- 61.10B 60.40A 60.40A 60.90 +.20 60.70 2070 ---- 60.20B 59.50A 59.50A 59.90 +.10 59.80 2075 ---- 59.30B 58.60A 58.60A 59.00 +.10 58.90 2080 ---- 58.40B 57.80A 57.80A 58.10 +.10 58.00 2085 ---- 57.50B 56.90A 56.90A 57.20 +.10 57.10 2090 ---- 56.70B 56.10A 56.10A 56.40 +.10 56.30 2095 ---- 55.80B 55.30A 55.30A 55.50 UNCH 55.50 2100 ---- 55.00B 54.50A 54.50A 54.70 UNCH 54.70 23 2105 ---- 54.20B 53.70A 53.70A 53.90 UNCH 53.90 2110 ---- 53.40B 52.90A 52.90A 53.10 UNCH 53.10 2115 ---- 52.60B 52.20A 52.20A 52.30 -.10 52.40 2120 ---- 51.90B 51.50A 51.50A 51.50 -.10 51.60 2125 ---- 51.10B 50.70A 50.70A 50.80 -.10 50.90 2130 ---- 50.40B 50.00A 50.00A 50.00 -.20 50.20 2135 ---- 49.60B 49.20A 49.20A 49.30 -.20 49.50 2140 ---- 48.90B 48.50A 48.50A 48.60 -.20 48.80 2145 ---- 48.20B 47.90A 47.90A 47.90 -.20 48.10 2150 ---- 47.60B 47.20A 47.20A 47.20 -.20 47.40 2155 ---- 46.90B 46.50A 46.50A 46.50 -.30 46.80 2160 ---- 46.40B 45.90A 45.90A 45.90 -.20 46.10 2165 ---- 45.80B 45.30A 45.30A 45.20 -.30 45.50 2170 ---- 45.10B 44.70A 44.70A 44.60 -.30 44.90 2175 ---- 44.50B 44.10A 44.10A 44.00 -.30 44.30 2180 ---- 43.90B 43.50A 43.50A 43.40 -.30 43.70 2185 ---- 43.30B 42.90A 42.90A 42.80 -.30 43.10 2190 ---- 42.70B 42.30A 42.30A 42.20 -.30 42.50 2195 ---- 42.10B 41.80A 41.80A 41.60 -.30 41.90 2200 ---- 41.60B 41.20A 41.20A 41.10 -.30 41.40 14 2205 ---- 41.00B 40.70A 40.70A 40.50 -.30 40.80 2210 ---- 40.40B 40.20A 40.20A 40.00 -.30 40.30 2215 ---- 39.90B 39.60A 39.60A 39.40 -.40 39.80 2220 ---- 39.40B 39.10A 39.10A 38.90 -.40 39.30 2225 ---- 38.90B 38.60A 38.60A 38.40 -.30 38.70 2230 ---- 38.30B 38.10A 38.10A 37.90 -.30 38.20 2235 ---- 37.80B ---- 37.80B 37.40 -.30 37.70 2240 ---- ---- 37.20A 37.20A 36.90 -.40 37.30 2245 ---- 36.90B 36.70A 36.70A 36.40 -.40 36.80 2250 ---- 36.40B ---- 36.40B 36.00 -.30 36.30 2255 ---- ---- 35.80A 35.80A 35.50 -.40 35.90 2260 ---- ---- ---- ---- 35.00 -.40 35.40 2265 ---- ---- 34.90A 34.90A 34.60 -.40 35.00 2270 ---- ---- ---- ---- 34.20 -.30 34.50 2275 ---- ---- ---- ---- 33.70 -.40 34.10 2280 ---- ---- ---- ---- 33.30 -.40 33.70 2290 ---- ---- ---- ---- 32.50 -.30 32.80 2300 ---- ---- ---- ---- 31.70 -.30 32.00 2 2310 ---- ---- ---- ---- 31.00 -.30 31.30 2320 ---- ---- ---- ---- 30.20 -.30 30.50 2325 ---- ---- ---- ---- 29.90 -.30 30.20 2330 ---- ---- ---- ---- 29.50 -.30 29.80 2340 ---- ---- ---- ---- 28.80 -.30 29.10 2350 ---- ---- ---- ---- 28.20 -.20 28.40 2360 ---- ---- ---- ---- 27.50 -.30 27.80 2370 ---- ---- ---- ---- 26.90 -.30 27.20 2375 ---- ---- ---- ---- 26.60 -.20 26.80 2380 ---- ---- ---- ---- 26.30 -.20 26.50 2400 ---- ---- ---- ---- 25.20 -.20 25.40 2425 ---- ---- ---- ---- 23.80 -.20 24.00 2450 ---- ---- ---- ---- 22.60 -.20 22.80 2475 ---- ---- ---- ---- 21.50 -.20 21.70 2500 ---- ---- ---- ---- 20.50 -.10 20.60 2525 ---- ---- ---- ---- 19.50 -.10 19.60 2550 ---- ---- 18.60A 18.60A 18.60 -.10 18.70 2575 ---- ---- 17.70A 17.70A 17.80 -.10 17.90 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 644.70 +1.50 643.20 1250 ---- ---- ---- ---- 619.70 +1.50 618.20 1275 ---- ---- ---- ---- 594.70 +1.50 593.20 1300 ---- ---- ---- ---- 569.70 +1.50 568.20 1325 ---- ---- ---- ---- 544.70 +1.50 543.20 1350 ---- ---- ---- ---- 519.80 +1.50 518.30 1375 ---- ---- ---- ---- 495.30 +1.40 493.90 1400 ---- ---- ---- ---- 471.20 +1.30 469.90 1420 ---- ---- ---- ---- 452.30 +1.30 451.00 1425 ---- ---- ---- ---- 447.60 +1.30 446.30 1430 ---- ---- ---- ---- 443.00 +1.30 441.70 1440 ---- ---- ---- ---- 433.70 +1.30 432.40 1450 ---- ---- ---- ---- 424.50 +1.30 423.20 1460 ---- ---- ---- ---- 415.40 +1.30 414.10 1470 ---- ---- ---- ---- 406.30 +1.20 405.10 1475 ---- ---- ---- ---- 401.80 +1.20 400.60 1480 ---- ---- ---- ---- 397.40 +1.30 396.10 1490 ---- ---- ---- ---- 388.50 +1.20 387.30 1500 ---- ---- ---- ---- 379.70 +1.20 378.50 1510 ---- ---- ---- ---- 370.90 +1.10 369.80 1515 ---- ---- ---- ---- 366.60 +1.20 365.40 1520 ---- ---- ---- ---- 362.30 +1.20 361.10 1525 ---- ---- ---- ---- 358.00 +1.20 356.80 1530 ---- ---- ---- ---- 353.70 +1.10 352.60 1535 ---- ---- ---- ---- 349.50 +1.20 348.30 1540 ---- ---- ---- ---- 345.20 +1.10 344.10 1545 ---- ---- ---- ---- 341.00 +1.10 339.90 1550 ---- ---- ---- ---- 336.80 +1.10 335.70 1555 ---- ---- ---- ---- 332.70 +1.10 331.60 1560 ---- ---- ---- ---- 328.50 +1.10 327.40 1565 ---- ---- ---- ---- 324.40 +1.10 323.30 1570 ---- ---- ---- ---- 320.30 +1.10 319.20 1575 ---- ---- ---- ---- 316.20 +1.00 315.20 1580 ---- ---- ---- ---- 312.20 +1.10 311.10 1585 ---- ---- ---- ---- 308.20 +1.10 307.10 1590 ---- ---- ---- ---- 304.20 +1.10 303.10 1595 ---- ---- ---- ---- 300.20 +1.10 299.10 1600 ---- ---- ---- ---- 296.20 +1.00 295.20 1605 ---- ---- ---- ---- 292.30 +1.10 291.20 1610 ---- ---- ---- ---- 288.40 +1.10 287.30 1615 ---- ---- ---- ---- 284.50 +1.00 283.50 1620 ---- ---- ---- ---- 280.60 +1.00 279.60 1625 ---- ---- ---- ---- 276.80 +1.00 275.80 1630 ---- ---- ---- ---- 273.00 +1.00 272.00 1635 ---- ---- ---- ---- 269.20 +1.00 268.20 1640 ---- ---- ---- ---- 265.40 +1.00 264.40 1645 ---- ---- ---- ---- 261.70 +1.00 260.70 1650 ---- ---- ---- ---- 258.00 +1.00 257.00 1655 ---- ---- ---- ---- 254.30 +1.00 253.30 1660 ---- ---- ---- ---- 250.60 +.90 249.70 1665 ---- ---- ---- ---- 247.00 +.90 246.10 1670 ---- ---- ---- ---- 243.40 +.90 242.50 1675 ---- ---- ---- ---- 239.90 +1.00 238.90 1680 ---- ---- ---- ---- 236.30 +.90 235.40 1685 ---- ---- ---- ---- 232.80 +.90 231.90 1690 ---- ---- ---- ---- 229.40 +.90 228.50 1695 ---- ---- ---- ---- 225.90 +.90 225.00 1700 ---- ---- ---- ---- 222.50 +.80 221.70 1705 ---- ---- ---- ---- 219.20 +.90 218.30 1710 ---- ---- ---- ---- 215.90 +.90 215.00 1715 ---- ---- ---- ---- 212.60 +.90 211.70 1720 ---- ---- ---- ---- 209.30 +.80 208.50 1725 ---- ---- ---- ---- 206.10 +.80 205.30 1730 ---- ---- ---- ---- 202.90 +.80 202.10 1735 ---- ---- ---- ---- 199.80 +.80 199.00 1740 ---- ---- ---- ---- 196.70 +.80 195.90 1745 ---- ---- ---- ---- 193.70 +.80 192.90 1750 ---- ---- ---- ---- 190.70 +.80 189.90 1755 ---- ---- ---- ---- 187.70 +.80 186.90 1760 ---- ---- ---- ---- 184.80 +.80 184.00 1765 ---- ---- ---- ---- 181.90 +.80 181.10 1770 ---- ---- ---- ---- 179.10 +.80 178.30 1775 ---- ---- ---- ---- 176.30 +.80 175.50 1780 ---- ---- ---- ---- 173.50 +.70 172.80 1785 ---- ---- ---- ---- 170.80 +.70 170.10 1790 ---- ---- ---- ---- 168.10 +.70 167.40 1795 ---- ---- ---- ---- 165.50 +.70 164.80 1800 ---- ---- ---- ---- 162.90 +.70 162.20 1805 ---- ---- ---- ---- 160.40 +.70 159.70 1810 ---- ---- ---- ---- 157.90 +.70 157.20 1815 ---- ---- ---- ---- 155.40 +.70 154.70 1820 ---- ---- ---- ---- 153.00 +.70 152.30 1825 ---- ---- ---- ---- 150.70 +.70 150.00 1830 ---- ---- ---- ---- 148.30 +.60 147.70 1835 ---- ---- ---- ---- 146.00 +.60 145.40 1840 ---- ---- ---- ---- 143.80 +.60 143.20 1845 ---- ---- ---- ---- 141.60 +.60 141.00 1850 ---- ---- ---- ---- 139.40 +.60 138.80 1855 ---- ---- ---- ---- 137.30 +.60 136.70 1860 ---- ---- ---- ---- 135.20 +.50 134.70 1865 ---- ---- ---- ---- 133.20 +.60 132.60 1870 ---- ---- ---- ---- 131.20 +.50 130.70 1875 ---- ---- ---- ---- 129.20 +.50 128.70 1880 ---- ---- ---- ---- 127.30 +.50 126.80 1885 ---- ---- ---- ---- 125.40 +.50 124.90 1890 ---- ---- ---- ---- 123.60 +.50 123.10 1895 ---- ---- ---- ---- 121.80 +.50 121.30 1900 ---- ---- ---- ---- 120.00 +.40 119.60 1905 ---- ---- ---- ---- 118.30 +.40 117.90 1910 ---- ---- ---- ---- 116.60 +.40 116.20 1915 ---- ---- ---- ---- 114.90 +.40 114.50 1920 ---- ---- ---- ---- 113.30 +.40 112.90 1925 ---- ---- ---- ---- 111.70 +.40 111.30 1930 ---- ---- ---- ---- 110.10 +.40 109.70 1935 ---- ---- ---- ---- 108.60 +.40 108.20 1940 ---- ---- ---- ---- 107.10 +.40 106.70 1945 ---- ---- ---- ---- 105.60 +.40 105.20 1950 ---- ---- ---- ---- 104.20 +.40 103.80 1955 ---- ---- ---- ---- 102.70 +.30 102.40 1960 ---- ---- ---- ---- 101.30 +.30 101.00 1965 ---- ---- ---- ---- 100.00 +.40 99.60 1970 ---- ---- ---- ---- 98.60 +.30 98.30 1975 ---- ---- ---- ---- 97.30 +.40 96.90 1980 ---- ---- ---- ---- 96.00 +.40 95.60 1985 ---- ---- ---- ---- 94.70 +.30 94.40 1990 ---- ---- ---- ---- 93.40 +.30 93.10 1995 ---- ---- ---- ---- 92.20 +.30 91.90 2000 ---- ---- ---- ---- 91.00 +.40 90.60 2005 ---- ---- ---- ---- 89.80 +.40 89.40 2010 ---- ---- ---- ---- 88.60 +.30 88.30 2015 ---- ---- ---- ---- 87.40 +.30 87.10 2020 ---- ---- ---- ---- 86.20 +.30 85.90 2025 ---- ---- ---- ---- 85.10 +.30 84.80 2030 ---- ---- ---- ---- 84.00 +.30 83.70 2035 ---- ---- ---- ---- 82.90 +.30 82.60 2040 ---- ---- ---- ---- 81.80 +.30 81.50 2045 ---- ---- ---- ---- 80.70 +.30 80.40 2050 ---- ---- ---- ---- 79.60 +.30 79.30 2055 ---- ---- ---- ---- 78.60 +.30 78.30 2060 ---- ---- ---- ---- 77.50 +.20 77.30 2065 ---- ---- ---- ---- 76.50 +.30 76.20 2070 ---- ---- ---- ---- 75.50 +.30 75.20 2075 ---- ---- ---- ---- 74.50 +.30 74.20 2080 ---- ---- ---- ---- 73.50 +.20 73.30 2085 ---- ---- ---- ---- 72.50 +.20 72.30 2090 ---- ---- ---- ---- 71.60 +.30 71.30 2095 ---- ---- ---- ---- 70.60 +.20 70.40 2100 ---- ---- ---- ---- 69.70 +.20 69.50 2105 ---- ---- ---- ---- 68.80 +.20 68.60 2110 ---- ---- ---- ---- 67.90 +.20 67.70 2115 ---- ---- ---- ---- 67.00 +.20 66.80 2120 ---- ---- ---- ---- 66.10 +.20 65.90 2125 ---- ---- ---- ---- 65.30 +.20 65.10 2130 ---- ---- ---- ---- 64.40 +.20 64.20 2135 ---- ---- ---- ---- 63.60 +.20 63.40 2140 ---- ---- ---- ---- 62.80 +.20 62.60 2145 ---- ---- ---- ---- 62.00 +.20 61.80 2150 ---- ---- ---- ---- 61.20 +.20 61.00 2155 ---- ---- ---- ---- 60.40 +.20 60.20 2160 ---- ---- ---- ---- 59.60 +.20 59.40 2165 ---- ---- ---- ---- 58.90 +.20 58.70 2170 ---- ---- ---- ---- 58.10 +.20 57.90 2175 ---- ---- ---- ---- 57.40 +.20 57.20 2180 ---- ---- ---- ---- 56.70 +.20 56.50 2185 ---- ---- ---- ---- 56.00 +.20 55.80 2190 ---- ---- ---- ---- 55.30 +.20 55.10 2195 ---- ---- ---- ---- 54.60 +.20 54.40 2200 ---- ---- ---- ---- 54.00 +.20 53.80 2205 ---- ---- ---- ---- 53.30 +.20 53.10 2210 ---- ---- ---- ---- 52.70 +.20 52.50 2215 ---- ---- ---- ---- 52.00 +.10 51.90 2220 ---- ---- ---- ---- 51.40 +.20 51.20 2225 ---- ---- ---- ---- 50.80 +.20 50.60 2230 ---- ---- ---- ---- 50.20 +.20 50.00 2235 ---- ---- ---- ---- 49.60 +.10 49.50 2240 ---- ---- ---- ---- 49.10 +.20 48.90 2245 ---- ---- ---- ---- 48.50 +.20 48.30 2250 ---- ---- ---- ---- 47.90 +.10 47.80 2255 ---- ---- ---- ---- 47.40 +.20 47.20 2260 ---- ---- ---- ---- 46.90 +.20 46.70 2265 ---- ---- ---- ---- 46.30 +.10 46.20 2270 ---- ---- ---- ---- 45.80 +.10 45.70 2275 ---- ---- ---- ---- 45.30 +.10 45.20 2280 ---- ---- ---- ---- 44.80 +.10 44.70 2285 ---- ---- ---- ---- 44.30 +.10 44.20 2290 ---- ---- ---- ---- 43.80 +.10 43.70 2300 ---- ---- ---- ---- 42.90 +.10 42.80 2310 ---- ---- ---- ---- 42.00 +.20 41.80 2320 ---- ---- ---- ---- 41.10 +.10 41.00 2325 ---- ---- ---- ---- 40.70 +.20 40.50 2330 ---- ---- ---- ---- 40.20 +.10 40.10 2340 ---- ---- ---- ---- 39.40 +.10 39.30 2350 ---- ---- ---- ---- 38.60 +.10 38.50 2360 ---- ---- ---- ---- 37.80 +.10 37.70 2370 ---- ---- ---- ---- 37.10 +.10 37.00 2375 ---- ---- ---- ---- 36.70 +.10 36.60 2380 ---- ---- ---- ---- 36.40 +.10 36.30 2400 ---- ---- ---- ---- 35.00 +.10 34.90 2425 ---- ---- ---- ---- 33.40 +.10 33.30 2450 ---- ---- ---- ---- 31.90 +.10 31.80 2475 ---- ---- ---- ---- 30.50 +.10 30.40 2500 ---- ---- ---- ---- 29.20 +.10 29.10 2525 ---- ---- ---- ---- 28.00 +.10 27.90 2550 ---- ---- ---- ---- 26.80 UNCH 26.80 2575 ---- ---- ---- ---- 25.80 UNCH 25.80 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 869.70 +1.50 868.20 1025 ---- ---- ---- ---- 844.70 +1.50 843.20 1050 ---- ---- ---- ---- 819.70 +1.50 818.20 1075 ---- ---- ---- ---- 794.70 +1.50 793.20 1080 ---- ---- ---- ---- 789.70 +1.50 788.20 1090 ---- ---- ---- ---- 779.70 +1.50 778.20 1100 ---- ---- ---- ---- 769.70 +1.50 768.20 1110 ---- ---- ---- ---- 759.70 +1.50 758.20 1120 ---- ---- ---- ---- 749.70 +1.50 748.20 1125 ---- ---- ---- ---- 744.70 +1.50 743.20 1130 ---- ---- ---- ---- 739.70 +1.50 738.20 1140 ---- ---- ---- ---- 729.70 +1.50 728.20 1150 ---- ---- ---- ---- 719.70 +1.50 718.20 1160 ---- ---- ---- ---- 709.70 +1.50 708.20 1170 ---- ---- ---- ---- 699.70 +1.50 698.20 1175 ---- ---- ---- ---- 694.70 +1.50 693.20 1180 ---- ---- ---- ---- 689.70 +1.50 688.20 1185 ---- ---- ---- ---- 684.70 +1.50 683.20 1190 ---- ---- ---- ---- 679.70 +1.50 678.20 1195 ---- ---- ---- ---- 674.70 +1.50 673.20 1200 ---- ---- ---- ---- 669.70 +1.50 668.20 1205 ---- ---- ---- ---- 664.70 +1.50 663.20 1210 ---- ---- ---- ---- 659.70 +1.50 658.20 1215 ---- ---- ---- ---- 654.70 +1.50 653.20 1220 ---- ---- ---- ---- 649.70 +1.50 648.20 1225 ---- ---- ---- ---- 644.70 +1.50 643.20 1230 ---- ---- ---- ---- 639.70 +1.50 638.20 1235 ---- ---- ---- ---- 634.70 +1.50 633.20 1240 ---- ---- ---- ---- 629.70 +1.50 628.20 1245 ---- ---- ---- ---- 624.70 +1.50 623.20 1250 ---- ---- ---- ---- 619.70 +1.50 618.20 1255 ---- ---- ---- ---- 614.70 +1.50 613.20 1260 ---- ---- ---- ---- 609.70 +1.50 608.20 1265 ---- ---- ---- ---- 604.70 +1.50 603.20 1270 ---- ---- ---- ---- 599.70 +1.50 598.20 1275 ---- ---- ---- ---- 594.70 +1.40 593.30 1280 ---- ---- ---- ---- 589.70 +1.40 588.30 1285 ---- ---- ---- ---- 584.80 +1.50 583.30 1290 ---- ---- ---- ---- 579.80 +1.40 578.40 1295 ---- ---- ---- ---- 574.90 +1.40 573.50 1300 ---- ---- ---- ---- 569.90 +1.30 568.60 1305 ---- ---- ---- ---- 565.00 +1.30 563.70 1310 ---- ---- ---- ---- 560.10 +1.30 558.80 1315 ---- ---- ---- ---- 555.20 +1.30 553.90 1320 ---- ---- ---- ---- 550.30 +1.30 549.00 1325 ---- ---- ---- ---- 545.40 +1.30 544.10 1330 ---- ---- ---- ---- 540.60 +1.30 539.30 1335 ---- ---- ---- ---- 535.70 +1.30 534.40 1340 ---- ---- ---- ---- 530.90 +1.30 529.60 1345 ---- ---- ---- ---- 526.00 +1.20 524.80 1350 ---- ---- ---- ---- 521.20 +1.20 520.00 1355 ---- ---- ---- ---- 516.40 +1.20 515.20 1360 ---- ---- ---- ---- 511.60 +1.20 510.40 1365 ---- ---- ---- ---- 506.80 +1.20 505.60 1370 ---- ---- ---- ---- 502.00 +1.20 500.80 1375 ---- ---- ---- ---- 497.30 +1.20 496.10 1380 ---- ---- ---- ---- 492.50 +1.20 491.30 1385 ---- ---- ---- ---- 487.80 +1.20 486.60 1390 ---- ---- ---- ---- 483.00 +1.10 481.90 1395 ---- ---- ---- ---- 478.30 +1.10 477.20 1400 ---- ---- ---- ---- 473.60 +1.10 472.50 1405 ---- ---- ---- ---- 468.90 +1.10 467.80 1410 ---- ---- ---- ---- 464.20 +1.00 463.20 1415 ---- ---- ---- ---- 459.60 +1.10 458.50 1420 ---- ---- ---- ---- 454.90 +1.00 453.90 1425 ---- ---- ---- ---- 450.30 +1.10 449.20 1430 ---- ---- ---- ---- 445.70 +1.10 444.60 1435 ---- ---- ---- ---- 441.10 +1.10 440.00 1440 ---- ---- ---- ---- 436.50 +1.00 435.50 1445 ---- ---- ---- ---- 431.90 +1.00 430.90 1450 ---- ---- ---- ---- 427.30 +1.00 426.30 1455 ---- ---- ---- ---- 422.80 +1.00 421.80 1460 ---- ---- ---- ---- 418.30 +1.00 417.30 1465 ---- ---- ---- ---- 413.80 +1.00 412.80 1470 ---- ---- ---- ---- 409.30 +1.00 408.30 1475 ---- ---- ---- ---- 404.80 +1.00 403.80 1480 ---- ---- ---- ---- 400.30 +.90 399.40 1485 ---- ---- ---- ---- 395.90 +1.00 394.90 1490 ---- ---- ---- ---- 391.40 +.90 390.50 1495 ---- ---- ---- ---- 387.00 +.90 386.10 1500 ---- ---- ---- ---- 382.60 +.80 381.80 1505 ---- ---- ---- ---- 378.30 +.90 377.40 1510 ---- ---- ---- ---- 373.90 +.80 373.10 1515 ---- ---- ---- ---- 369.60 +.90 368.70 1520 ---- ---- ---- ---- 365.30 +.90 364.40 1525 ---- ---- ---- ---- 361.00 +.90 360.10 1530 ---- ---- ---- ---- 356.70 +.80 355.90 1535 ---- ---- ---- ---- 352.50 +.80 351.70 1540 ---- ---- ---- ---- 348.30 +.90 347.40 1545 ---- ---- ---- ---- 344.00 +.80 343.20 1550 ---- ---- ---- ---- 339.90 +.80 339.10 1555 ---- ---- ---- ---- 335.70 +.80 334.90 1560 ---- ---- ---- ---- 331.60 +.80 330.80 1565 ---- ---- ---- ---- 327.50 +.80 326.70 1570 ---- ---- ---- ---- 323.40 +.80 322.60 1575 ---- ---- ---- ---- 319.30 +.70 318.60 1580 ---- ---- ---- ---- 315.30 +.80 314.50 1585 ---- ---- ---- ---- 311.30 +.70 310.60 1590 ---- ---- ---- ---- 307.30 +.70 306.60 1595 ---- ---- ---- ---- 303.30 +.70 302.60 1600 ---- ---- ---- ---- 299.40 +.70 298.70 95 1605 ---- ---- ---- ---- 295.50 +.70 294.80 1610 ---- ---- ---- ---- 291.60 +.60 291.00 1615 ---- ---- ---- ---- 287.80 +.70 287.10 1620 ---- ---- ---- ---- 284.00 +.70 283.30 1625 ---- ---- ---- ---- 280.20 +.60 279.60 50 1630 ---- ---- ---- ---- 276.50 +.70 275.80 1635 ---- ---- ---- ---- 272.70 +.60 272.10 1640 ---- ---- ---- ---- 269.00 +.60 268.40 1645 ---- ---- ---- ---- 265.40 +.60 264.80 1650 ---- ---- ---- ---- 261.70 +.50 261.20 100 1655 ---- ---- ---- ---- 258.20 +.60 257.60 1660 ---- ---- ---- ---- 254.60 +.60 254.00 1665 ---- ---- ---- ---- 251.00 +.50 250.50 1670 ---- ---- ---- ---- 247.50 +.50 247.00 1675 ---- ---- ---- ---- 244.10 +.60 243.50 1680 ---- ---- ---- ---- 240.60 +.50 240.10 1685 ---- ---- ---- ---- 237.20 +.50 236.70 1690 ---- ---- ---- ---- 233.90 +.50 233.40 1695 ---- ---- ---- ---- 230.50 +.50 230.00 1700 ---- ---- ---- ---- 227.20 +.50 226.70 199 1705 ---- ---- ---- ---- 224.00 +.50 223.50 1710 ---- ---- ---- ---- 220.70 +.40 220.30 1715 ---- ---- ---- ---- 217.50 +.40 217.10 1720 ---- ---- ---- ---- 214.40 +.50 213.90 1725 ---- 216.30B 208.90A 208.90A 211.20 +.40 210.80 1730 ---- ---- ---- ---- 208.10 +.40 207.70 1735 ---- ---- ---- ---- 205.10 +.40 204.70 1740 ---- ---- ---- ---- 202.10 +.40 201.70 1745 ---- ---- ---- ---- 199.10 +.40 198.70 1750 ---- ---- ---- ---- 196.10 +.30 195.80 550 1755 ---- ---- ---- ---- 193.20 +.30 192.90 1760 ---- ---- ---- ---- 190.30 +.30 190.00 1765 ---- ---- ---- ---- 187.50 +.30 187.20 1770 ---- ---- ---- ---- 184.70 +.30 184.40 1775 ---- ---- ---- ---- 181.90 +.30 181.60 126 1780 ---- ---- ---- ---- 179.20 +.30 178.90 1785 ---- ---- ---- ---- 176.50 +.30 176.20 1790 ---- ---- ---- ---- 173.80 +.20 173.60 1795 ---- ---- ---- ---- 171.20 +.30 170.90 1800 ---- 172.00B 166.80A 166.80A 168.60 +.20 168.40 8505 1805 ---- ---- ---- ---- 166.00 +.20 165.80 1810 ---- ---- ---- ---- 163.50 +.20 163.30 1815 ---- ---- ---- ---- 161.00 +.20 160.80 1820 ---- ---- ---- ---- 158.50 +.10 158.40 1825 ---- ---- ---- ---- 156.10 +.10 156.00 1830 ---- ---- ---- ---- 153.70 +.10 153.60 1835 ---- ---- ---- ---- 151.40 +.10 151.30 1 1840 ---- ---- ---- ---- 149.10 +.10 149.00 1845 ---- ---- ---- ---- 146.80 +.10 146.70 1850 ---- 147.30B 143.30A 143.30A 144.50 UNCH 144.50 700 1855 ---- ---- ---- ---- 142.30 UNCH 142.30 1860 ---- ---- ---- ---- 140.20 +.10 140.10 1865 ---- ---- ---- ---- 138.00 UNCH 138.00 1870 ---- ---- ---- ---- 135.90 UNCH 135.90 1875 ---- ---- ---- ---- 133.80 UNCH 133.80 1880 ---- ---- ---- ---- 131.80 UNCH 131.80 1885 ---- ---- ---- ---- 129.80 UNCH 129.80 1890 ---- ---- ---- ---- 127.80 -.10 127.90 1 1895 ---- ---- ---- ---- 125.80 -.10 125.90 1900 ---- 126.00B 123.00A 123.00A 123.90 -.10 124.00 510 1905 ---- ---- ---- ---- 122.00 -.20 122.20 1910 ---- ---- ---- ---- 120.20 -.10 120.30 1915 ---- ---- ---- ---- 118.40 -.10 118.50 1920 ---- ---- ---- ---- 116.60 -.10 116.70 1925 ---- ---- ---- ---- 114.80 -.20 115.00 1 1930 ---- ---- ---- ---- 113.10 -.20 113.30 1935 ---- ---- ---- ---- 111.40 -.20 111.60 1940 ---- ---- ---- ---- 109.70 -.20 109.90 1 1945 ---- ---- ---- ---- 108.00 -.30 108.30 1950 ---- 108.00B 106.00A 106.00A 106.40 -.30 106.70 10032 1955 ---- ---- ---- ---- 104.80 -.30 105.10 1960 ---- ---- ---- ---- 103.30 -.30 103.60 1965 ---- ---- ---- ---- 101.70 -.30 102.00 1970 ---- ---- ---- ---- 100.20 -.40 100.60 1975 ---- ---- ---- ---- 98.70 -.40 99.10 1980 ---- ---- ---- ---- 97.30 -.40 97.70 1985 ---- ---- ---- ---- 95.80 -.40 96.20 1990 ---- ---- ---- ---- 94.40 -.50 94.90 1995 ---- ---- ---- ---- 93.10 -.40 93.50 2000 ---- 92.90B 91.60A 91.60A 91.70 -.40 92.10 2126 2005 ---- ---- ---- ---- 90.40 -.40 90.80 2010 ---- ---- ---- ---- 89.10 -.40 89.50 2015 ---- ---- ---- ---- 87.80 -.50 88.30 2020 ---- ---- ---- ---- 86.50 -.50 87.00 2025 ---- ---- ---- ---- 85.30 -.50 85.80 2030 ---- ---- ---- ---- 84.10 -.50 84.60 2035 ---- ---- ---- ---- 82.90 -.50 83.40 2040 ---- ---- ---- ---- 81.70 -.60 82.30 2045 ---- ---- ---- ---- 80.50 -.60 81.10 2050 ---- ---- ---- ---- 79.40 -.60 80.00 273 2055 ---- ---- ---- ---- 78.30 -.60 78.90 2060 ---- ---- ---- ---- 77.20 -.70 77.90 2065 ---- ---- ---- ---- 76.10 -.70 76.80 2070 ---- ---- ---- ---- 75.10 -.70 75.80 2075 ---- ---- 74.30A 74.30A 74.00 -.70 74.70 80 2080 ---- ---- ---- ---- 73.00 -.70 73.70 2085 ---- ---- ---- ---- 72.00 -.70 72.70 2090 ---- ---- ---- ---- 71.00 -.80 71.80 2095 ---- ---- ---- ---- 70.10 -.70 70.80 2100 ---- ---- 69.50A 69.50A 69.10 -.80 69.90 9636 2105 ---- ---- ---- ---- 68.20 -.70 68.90 2110 ---- ---- ---- ---- 67.20 -.80 68.00 2115 ---- ---- ---- ---- 66.30 -.80 67.10 2120 ---- ---- ---- ---- 65.50 -.80 66.30 2125 ---- ---- ---- ---- 64.60 -.80 65.40 2130 ---- ---- ---- ---- 63.70 -.80 64.50 2135 ---- ---- ---- ---- 62.90 -.80 63.70 2140 ---- ---- ---- ---- 62.10 -.80 62.90 2145 ---- ---- ---- ---- 61.20 -.90 62.10 2150 ---- ---- ---- ---- 60.40 -.90 61.30 335 2155 ---- ---- ---- ---- 59.70 -.80 60.50 2160 ---- ---- ---- ---- 58.90 -.80 59.70 2165 ---- ---- ---- ---- 58.10 -.90 59.00 2170 ---- ---- ---- ---- 57.40 -.80 58.20 2175 ---- ---- ---- ---- 56.60 -.90 57.50 2180 ---- ---- ---- ---- 55.90 -.90 56.80 2185 ---- ---- ---- ---- 55.20 -.90 56.10 2190 ---- ---- ---- ---- 54.50 -.90 55.40 2195 ---- ---- ---- ---- 53.80 -.90 54.70 2200 ---- ---- ---- ---- 53.20 -.80 54.00 121 2205 ---- ---- ---- ---- 52.50 -.80 53.30 2210 ---- ---- ---- ---- 51.80 -.90 52.70 2215 ---- ---- ---- ---- 51.20 -.90 52.10 2220 ---- ---- ---- ---- 50.60 -.80 51.40 2225 ---- ---- ---- ---- 49.90 -.90 50.80 2230 ---- ---- ---- ---- 49.30 -.90 50.20 2235 ---- ---- ---- ---- 48.70 -.90 49.60 2240 ---- ---- ---- ---- 48.20 -.80 49.00 2245 ---- ---- ---- ---- 47.60 -.80 48.40 2250 46.00 46.70B 46.00 46.00 47.00 -.80 1 47.80 10023 2255 ---- ---- ---- ---- 46.40 -.90 47.30 2260 ---- ---- ---- ---- 45.90 -.80 46.70 2265 ---- ---- ---- ---- 45.30 -.90 46.20 2270 ---- ---- ---- ---- 44.80 -.90 45.70 2275 ---- ---- ---- ---- 44.30 -.80 45.10 2280 ---- ---- ---- ---- 43.80 -.80 44.60 2285 ---- ---- ---- ---- 43.30 -.80 44.10 2290 ---- ---- ---- ---- 42.80 -.80 43.60 2295 ---- ---- ---- ---- 42.30 -.80 43.10 2300 ---- ---- ---- ---- 41.80 -.80 42.60 171 2305 ---- ---- ---- ---- 41.30 -.80 42.10 2310 ---- ---- ---- ---- 40.80 -.90 41.70 2315 ---- ---- ---- ---- 40.40 -.80 41.20 2320 ---- ---- ---- ---- 39.90 -.90 40.80 2325 ---- ---- ---- ---- 39.50 -.80 40.30 2330 ---- ---- ---- ---- 39.00 -.90 39.90 2335 ---- ---- ---- ---- 38.60 -.80 39.40 2340 ---- ---- ---- ---- 38.20 -.80 39.00 2345 ---- ---- ---- ---- 37.80 -.80 38.60 2350 ---- ---- ---- ---- 37.30 -.90 38.20 2360 ---- ---- ---- ---- 36.50 -.90 37.40 2370 ---- ---- ---- ---- 35.70 -.90 36.60 2375 ---- ---- ---- ---- 35.40 -.80 36.20 2380 ---- ---- ---- ---- 35.00 -.80 35.80 2390 ---- ---- ---- ---- 34.30 -.80 35.10 2400 ---- ---- ---- ---- 33.50 -.90 34.40 3 2410 ---- ---- ---- ---- 32.80 -.90 33.70 2420 ---- ---- ---- ---- 32.20 -.80 33.00 2425 ---- ---- ---- ---- 31.80 -.80 32.60 2430 ---- ---- ---- ---- 31.50 -.80 32.30 2440 ---- ---- ---- ---- 30.90 -.80 31.70 2450 ---- ---- ---- ---- 30.30 -.80 31.10 2475 ---- ---- ---- ---- 28.80 -.80 29.60 2490 ---- ---- ---- ---- 27.90 -.80 28.70 2500 ---- ---- ---- ---- 27.40 -.80 28.20 10450 2525 ---- ---- ---- ---- 26.10 -.80 26.90 2550 ---- ---- ---- ---- 24.90 -.70 25.60 2575 ---- ---- ---- ---- 23.80 -.70 24.50 2600 ---- ---- ---- ---- 22.70 -.70 23.40 2625 ---- ---- ---- ---- 21.70 -.70 22.40 2650 ---- ---- ---- ---- 20.80 -.60 21.40 2700 ---- ---- ---- ---- 19.10 -.60 19.70 1 2750 ---- ---- ---- ---- 17.50 -.60 18.10 2800 ---- ---- ---- ---- 16.20 -.50 16.70 410 3000 ---- ---- ---- ---- 12.20 -.30 12.50 1 6397 900 ---- ---- ---- ---- 969.70 +1.50 968.20 925 ---- ---- ---- ---- 944.70 +1.50 943.20 950 ---- ---- ---- ---- 919.70 +1.50 918.20 975 ---- ---- ---- ---- 894.70 +1.50 893.20 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 634.70 +1.50 633.20 1275 ---- ---- ---- ---- 609.70 +1.50 608.20 1300 ---- ---- ---- ---- 584.70 +1.50 583.20 1325 ---- ---- ---- ---- 559.70 +1.50 558.20 1350 ---- ---- ---- ---- 534.70 +1.50 533.20 1375 ---- ---- ---- ---- 509.90 +1.40 508.50 1400 ---- ---- ---- ---- 485.80 +1.40 484.40 1425 ---- ---- ---- ---- 462.20 +1.30 460.90 1430 ---- ---- ---- ---- 457.60 +1.30 456.30 1440 ---- ---- ---- ---- 448.40 +1.30 447.10 1450 ---- ---- ---- ---- 439.30 +1.30 438.00 1460 ---- ---- ---- ---- 430.30 +1.30 429.00 1470 ---- ---- ---- ---- 421.30 +1.20 420.10 1475 ---- ---- ---- ---- 416.90 +1.20 415.70 1480 ---- ---- ---- ---- 412.50 +1.20 411.30 1490 ---- ---- ---- ---- 403.80 +1.20 402.60 1500 ---- ---- ---- ---- 395.20 +1.20 394.00 1510 ---- ---- ---- ---- 386.60 +1.10 385.50 1520 ---- ---- ---- ---- 378.20 +1.10 377.10 1525 ---- ---- ---- ---- 374.00 +1.10 372.90 1530 ---- ---- ---- ---- 369.90 +1.10 368.80 1535 ---- ---- ---- ---- 365.80 +1.10 364.70 1540 ---- ---- ---- ---- 361.70 +1.10 360.60 1545 ---- ---- ---- ---- 357.60 +1.10 356.50 1550 ---- ---- ---- ---- 353.50 +1.00 352.50 1555 ---- ---- ---- ---- 349.50 +1.10 348.40 1560 ---- ---- ---- ---- 345.50 +1.10 344.40 1565 ---- ---- ---- ---- 341.50 +1.00 340.50 1570 ---- ---- ---- ---- 337.60 +1.10 336.50 1575 ---- ---- ---- ---- 333.60 +1.00 332.60 1580 ---- ---- ---- ---- 329.70 +1.00 328.70 1585 ---- ---- ---- ---- 325.80 +1.00 324.80 1590 ---- ---- ---- ---- 322.00 +1.00 321.00 1595 ---- ---- ---- ---- 318.20 +1.00 317.20 1600 ---- ---- ---- ---- 314.40 +1.00 313.40 1605 ---- ---- ---- ---- 310.60 +1.00 309.60 1610 ---- ---- ---- ---- 306.80 +.90 305.90 1615 ---- ---- ---- ---- 303.10 +1.00 302.10 1620 ---- ---- ---- ---- 299.40 +.90 298.50 1625 ---- ---- ---- ---- 295.70 +.90 294.80 1630 ---- ---- ---- ---- 292.10 +1.00 291.10 1635 ---- ---- ---- ---- 288.40 +.90 287.50 1640 ---- ---- ---- ---- 284.80 +.90 283.90 1645 ---- ---- ---- ---- 281.30 +.90 280.40 1650 ---- ---- ---- ---- 277.70 +.90 276.80 1655 ---- ---- ---- ---- 274.20 +.90 273.30 1660 ---- ---- ---- ---- 270.70 +.90 269.80 1665 ---- ---- ---- ---- 267.20 +.90 266.30 1670 ---- ---- ---- ---- 263.70 +.80 262.90 1675 ---- ---- ---- ---- 260.30 +.80 259.50 1680 ---- ---- ---- ---- 256.90 +.80 256.10 1685 ---- ---- ---- ---- 253.60 +.90 252.70 1690 ---- ---- ---- ---- 250.20 +.80 249.40 1695 ---- ---- ---- ---- 246.90 +.80 246.10 1700 ---- ---- ---- ---- 243.60 +.80 242.80 1705 ---- ---- ---- ---- 240.40 +.80 239.60 1710 ---- ---- ---- ---- 237.10 +.70 236.40 1715 ---- ---- ---- ---- 233.90 +.70 233.20 1720 ---- ---- ---- ---- 230.80 +.80 230.00 1725 ---- ---- ---- ---- 227.70 +.80 226.90 1730 ---- ---- ---- ---- 224.60 +.80 223.80 1735 ---- ---- ---- ---- 221.50 +.80 220.70 1740 ---- ---- ---- ---- 218.50 +.80 217.70 1745 ---- ---- ---- ---- 215.50 +.80 214.70 1750 ---- ---- ---- ---- 212.50 +.70 211.80 1755 ---- ---- ---- ---- 209.60 +.80 208.80 1760 ---- ---- ---- ---- 206.70 +.70 206.00 1765 ---- ---- ---- ---- 203.80 +.70 203.10 1770 ---- ---- ---- ---- 201.00 +.70 200.30 1775 ---- ---- ---- ---- 198.20 +.70 197.50 1780 ---- ---- ---- ---- 195.40 +.60 194.80 1785 ---- ---- ---- ---- 192.70 +.70 192.00 1790 ---- ---- ---- ---- 190.00 +.60 189.40 1795 ---- ---- ---- ---- 187.40 +.70 186.70 1800 ---- ---- ---- ---- 184.80 +.70 184.10 1805 ---- ---- ---- ---- 182.20 +.60 181.60 1810 ---- ---- ---- ---- 179.70 +.70 179.00 1815 ---- ---- ---- ---- 177.20 +.60 176.60 1820 ---- ---- ---- ---- 174.70 +.60 174.10 1825 ---- ---- ---- ---- 172.30 +.60 171.70 1830 ---- ---- ---- ---- 169.90 +.60 169.30 1835 ---- ---- ---- ---- 167.50 +.50 167.00 1840 ---- ---- ---- ---- 165.20 +.50 164.70 1845 ---- ---- ---- ---- 162.90 +.50 162.40 1850 ---- ---- ---- ---- 160.70 +.50 160.20 1855 ---- ---- ---- ---- 158.50 +.50 158.00 1860 ---- ---- ---- ---- 156.30 +.50 155.80 1865 ---- ---- ---- ---- 154.20 +.50 153.70 1870 ---- ---- ---- ---- 152.10 +.50 151.60 1875 ---- ---- ---- ---- 150.10 +.60 149.50 1880 ---- ---- ---- ---- 148.10 +.60 147.50 1885 ---- ---- ---- ---- 146.10 +.50 145.60 1890 ---- ---- ---- ---- 144.20 +.60 143.60 1895 ---- ---- ---- ---- 142.30 +.60 141.70 1900 ---- ---- ---- ---- 140.40 +.50 139.90 1905 ---- ---- ---- ---- 138.60 +.60 138.00 1910 ---- ---- ---- ---- 136.80 +.60 136.20 1915 ---- ---- ---- ---- 135.00 +.50 134.50 1920 ---- ---- ---- ---- 133.30 +.60 132.70 1925 ---- ---- ---- ---- 131.60 +.60 131.00 1930 ---- ---- ---- ---- 129.90 +.50 129.40 1935 ---- ---- ---- ---- 128.30 +.60 127.70 1940 ---- ---- ---- ---- 126.70 +.60 126.10 1945 ---- ---- ---- ---- 125.10 +.50 124.60 1950 ---- ---- ---- ---- 123.50 +.50 123.00 1955 ---- ---- ---- ---- 122.00 +.50 121.50 1960 ---- ---- ---- ---- 120.50 +.50 120.00 1965 ---- ---- ---- ---- 119.00 +.50 118.50 1970 ---- ---- ---- ---- 117.60 +.50 117.10 1975 ---- ---- ---- ---- 116.10 +.40 115.70 1980 ---- ---- ---- ---- 114.70 +.40 114.30 1985 ---- ---- ---- ---- 113.40 +.50 112.90 1990 ---- ---- ---- ---- 112.00 +.50 111.50 1995 ---- ---- ---- ---- 110.60 +.40 110.20 2000 ---- ---- ---- ---- 109.30 +.40 108.90 2005 ---- ---- ---- ---- 108.00 +.40 107.60 2010 ---- ---- ---- ---- 106.70 +.40 106.30 2015 ---- ---- ---- ---- 105.40 +.30 105.10 2020 ---- ---- ---- ---- 104.20 +.40 103.80 2025 ---- ---- ---- ---- 102.90 +.30 102.60 2030 ---- ---- ---- ---- 101.70 +.40 101.30 2035 ---- ---- ---- ---- 100.50 +.40 100.10 2040 ---- ---- ---- ---- 99.30 +.40 98.90 2045 ---- ---- ---- ---- 98.10 +.30 97.80 2050 ---- ---- ---- ---- 96.90 +.30 96.60 2055 ---- ---- ---- ---- 95.80 +.40 95.40 2060 ---- ---- ---- ---- 94.60 +.30 94.30 2065 ---- ---- ---- ---- 93.50 +.40 93.10 2070 ---- ---- ---- ---- 92.30 +.30 92.00 2075 ---- ---- ---- ---- 91.20 +.30 90.90 2080 ---- ---- ---- ---- 90.10 +.30 89.80 2085 ---- ---- ---- ---- 89.00 +.30 88.70 2090 ---- ---- ---- ---- 87.90 +.30 87.60 2095 ---- ---- ---- ---- 86.90 +.30 86.60 2100 ---- ---- ---- ---- 85.80 +.30 85.50 2105 ---- ---- ---- ---- 84.70 +.20 84.50 2110 ---- ---- ---- ---- 83.70 +.30 83.40 2115 ---- ---- ---- ---- 82.70 +.30 82.40 2120 ---- ---- ---- ---- 81.70 +.30 81.40 2125 ---- ---- ---- ---- 80.70 +.30 80.40 2130 ---- ---- ---- ---- 79.70 +.30 79.40 2135 ---- ---- ---- ---- 78.70 +.30 78.40 2140 ---- ---- ---- ---- 77.70 +.20 77.50 2145 ---- ---- ---- ---- 76.80 +.30 76.50 2150 ---- ---- ---- ---- 75.80 +.20 75.60 2155 ---- ---- ---- ---- 74.90 +.20 74.70 2160 ---- ---- ---- ---- 74.00 +.30 73.70 2165 ---- ---- ---- ---- 73.10 +.30 72.80 2170 ---- ---- ---- ---- 72.20 +.30 71.90 2175 ---- ---- ---- ---- 71.30 +.20 71.10 2180 ---- ---- ---- ---- 70.40 +.20 70.20 2185 ---- ---- ---- ---- 69.60 +.30 69.30 2190 ---- ---- ---- ---- 68.70 +.20 68.50 2195 ---- ---- ---- ---- 67.90 +.30 67.60 2200 ---- ---- ---- ---- 67.10 +.30 66.80 2210 ---- ---- ---- ---- 65.50 +.30 65.20 2220 ---- ---- ---- ---- 63.90 +.20 63.70 2225 ---- ---- ---- ---- 63.10 +.20 62.90 2230 ---- ---- ---- ---- 62.40 +.30 62.10 2240 ---- ---- ---- ---- 60.90 +.20 60.70 2250 ---- ---- ---- ---- 59.50 +.30 59.20 2260 ---- ---- ---- ---- 58.10 +.30 57.80 2270 ---- ---- ---- ---- 56.70 +.20 56.50 2275 ---- ---- ---- ---- 56.00 +.20 55.80 2280 ---- ---- ---- ---- 55.40 +.20 55.20 2290 ---- ---- ---- ---- 54.10 +.20 53.90 2300 ---- ---- ---- ---- 52.90 +.30 52.60 7 2325 ---- ---- ---- ---- 49.90 +.20 49.70 2350 ---- ---- ---- ---- 47.10 +.20 46.90 2375 ---- ---- ---- ---- 44.60 +.30 44.30 2400 ---- ---- ---- ---- 42.20 +.30 41.90 2425 ---- ---- ---- ---- 39.90 +.20 39.70 2450 ---- ---- ---- ---- 37.80 +.20 37.60 2475 ---- ---- ---- ---- 35.90 +.20 35.70 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 634.70 +1.50 633.20 1275 ---- ---- ---- ---- 609.70 +1.50 608.20 1300 ---- ---- ---- ---- 584.70 +1.50 583.20 1325 ---- ---- ---- ---- 559.70 +1.50 558.20 1350 ---- ---- ---- ---- 534.80 +1.50 533.30 1375 ---- ---- ---- ---- 510.40 +1.40 509.00 1400 ---- ---- ---- ---- 486.60 +1.30 485.30 1425 ---- ---- ---- ---- 463.40 +1.20 462.20 1430 ---- ---- ---- ---- 458.90 +1.30 457.60 1440 ---- ---- ---- ---- 449.80 +1.20 448.60 1450 ---- ---- ---- ---- 440.80 +1.20 439.60 1460 ---- ---- ---- ---- 431.90 +1.20 430.70 1470 ---- ---- ---- ---- 423.10 +1.10 422.00 1475 ---- ---- ---- ---- 418.80 +1.20 417.60 1480 ---- ---- ---- ---- 414.40 +1.10 413.30 1490 ---- ---- ---- ---- 405.80 +1.10 404.70 1500 ---- ---- ---- ---- 397.30 +1.10 396.20 1510 ---- ---- ---- ---- 388.90 +1.10 387.80 1520 ---- ---- ---- ---- 380.60 +1.10 379.50 1525 ---- ---- ---- ---- 376.50 +1.10 375.40 1530 ---- ---- ---- ---- 372.40 +1.10 371.30 1535 ---- ---- ---- ---- 368.30 +1.10 367.20 1540 ---- ---- ---- ---- 364.30 +1.10 363.20 1545 ---- ---- ---- ---- 360.20 +1.00 359.20 1550 ---- ---- ---- ---- 356.20 +1.00 355.20 1555 ---- ---- ---- ---- 352.30 +1.10 351.20 1560 ---- ---- ---- ---- 348.30 +1.00 347.30 1565 ---- ---- ---- ---- 344.40 +1.10 343.30 1570 ---- ---- ---- ---- 340.50 +1.00 339.50 1575 ---- ---- ---- ---- 336.60 +1.00 335.60 1580 ---- ---- ---- ---- 332.80 +1.10 331.70 1585 ---- ---- ---- ---- 328.90 +1.00 327.90 1590 ---- ---- ---- ---- 325.10 +1.00 324.10 1595 ---- ---- ---- ---- 321.30 +1.00 320.30 1600 ---- ---- ---- ---- 317.60 +1.00 316.60 1605 ---- ---- ---- ---- 313.90 +1.00 312.90 1610 ---- ---- ---- ---- 310.20 +1.00 309.20 1615 ---- ---- ---- ---- 306.50 +1.00 305.50 1620 ---- ---- ---- ---- 302.80 +.90 301.90 1625 ---- ---- ---- ---- 299.20 +1.00 298.20 1630 ---- ---- ---- ---- 295.60 +.90 294.70 1635 ---- ---- ---- ---- 292.00 +.90 291.10 1640 ---- ---- ---- ---- 288.50 +1.00 287.50 1645 ---- ---- ---- ---- 285.00 +1.00 284.00 1650 ---- ---- ---- ---- 281.50 +1.00 280.50 1655 ---- ---- ---- ---- 278.00 +.90 277.10 1660 ---- ---- ---- ---- 274.50 +.90 273.60 1665 ---- ---- ---- ---- 271.10 +.90 270.20 1670 ---- ---- ---- ---- 267.70 +.90 266.80 1675 ---- ---- ---- ---- 264.30 +.90 263.40 1680 ---- ---- ---- ---- 261.00 +.90 260.10 1685 ---- ---- ---- ---- 257.60 +.80 256.80 1690 ---- ---- ---- ---- 254.30 +.80 253.50 1695 ---- ---- ---- ---- 251.10 +.90 250.20 1700 ---- ---- ---- ---- 247.80 +.80 247.00 1705 ---- ---- ---- ---- 244.60 +.80 243.80 1710 ---- ---- ---- ---- 241.40 +.80 240.60 1715 ---- ---- ---- ---- 238.20 +.80 237.40 1720 ---- ---- ---- ---- 235.10 +.80 234.30 1725 ---- ---- ---- ---- 232.00 +.80 231.20 1730 ---- ---- ---- ---- 228.90 +.80 228.10 1735 ---- ---- ---- ---- 225.80 +.80 225.00 1740 ---- ---- ---- ---- 222.80 +.80 222.00 1745 ---- ---- ---- ---- 219.80 +.80 219.00 1750 ---- ---- ---- ---- 216.80 +.70 216.10 1755 ---- ---- ---- ---- 213.90 +.80 213.10 1760 ---- ---- ---- ---- 211.00 +.80 210.20 1765 ---- ---- ---- ---- 208.10 +.70 207.40 1770 ---- ---- ---- ---- 205.30 +.80 204.50 1775 ---- ---- ---- ---- 202.50 +.70 201.80 1780 ---- ---- ---- ---- 199.70 +.70 199.00 1785 ---- ---- ---- ---- 197.00 +.70 196.30 1790 ---- ---- ---- ---- 194.30 +.70 193.60 1795 ---- ---- ---- ---- 191.60 +.60 191.00 1800 ---- ---- ---- ---- 189.00 +.70 188.30 1805 ---- ---- ---- ---- 186.40 +.60 185.80 1810 ---- ---- ---- ---- 183.90 +.60 183.30 1815 ---- ---- ---- ---- 181.40 +.60 180.80 1820 ---- ---- ---- ---- 178.90 +.60 178.30 1825 ---- ---- ---- ---- 176.50 +.60 175.90 1830 ---- ---- ---- ---- 174.10 +.50 173.60 1835 ---- ---- ---- ---- 171.80 +.60 171.20 1840 ---- ---- ---- ---- 169.50 +.50 169.00 1845 ---- ---- ---- ---- 167.30 +.50 166.80 1850 ---- ---- ---- ---- 165.10 +.50 164.60 1855 ---- ---- ---- ---- 163.00 +.60 162.40 1860 ---- ---- ---- ---- 160.90 +.60 160.30 1865 ---- ---- ---- ---- 158.80 +.50 158.30 1870 ---- ---- ---- ---- 156.80 +.50 156.30 1875 ---- ---- ---- ---- 154.80 +.50 154.30 1880 ---- ---- ---- ---- 152.90 +.50 152.40 1885 ---- ---- ---- ---- 151.00 +.50 150.50 1890 ---- ---- ---- ---- 149.10 +.50 148.60 1895 ---- ---- ---- ---- 147.30 +.50 146.80 1900 ---- ---- ---- ---- 145.50 +.50 145.00 1905 ---- ---- ---- ---- 143.80 +.50 143.30 1910 ---- ---- ---- ---- 142.00 +.40 141.60 1915 ---- ---- ---- ---- 140.40 +.50 139.90 1920 ---- ---- ---- ---- 138.70 +.50 138.20 1925 ---- ---- ---- ---- 137.10 +.50 136.60 1930 ---- ---- ---- ---- 135.40 +.40 135.00 1935 ---- ---- ---- ---- 133.90 +.50 133.40 1940 ---- ---- ---- ---- 132.30 +.40 131.90 1945 ---- ---- ---- ---- 130.80 +.50 130.30 1950 ---- ---- ---- ---- 129.30 +.50 128.80 1955 ---- ---- ---- ---- 127.80 +.50 127.30 1960 ---- ---- ---- ---- 126.30 +.40 125.90 1965 ---- ---- ---- ---- 124.80 +.40 124.40 1970 ---- ---- ---- ---- 123.40 +.40 123.00 1975 ---- ---- ---- ---- 122.00 +.40 121.60 1980 ---- ---- ---- ---- 120.60 +.40 120.20 1985 ---- ---- ---- ---- 119.20 +.40 118.80 1990 ---- ---- ---- ---- 117.80 +.40 117.40 1995 ---- ---- ---- ---- 116.40 +.40 116.00 2000 ---- ---- ---- ---- 115.10 +.40 114.70 2005 ---- ---- ---- ---- 113.80 +.40 113.40 2010 ---- ---- ---- ---- 112.40 +.30 112.10 2015 ---- ---- ---- ---- 111.10 +.30 110.80 2020 ---- ---- ---- ---- 109.90 +.40 109.50 2025 ---- ---- ---- ---- 108.60 +.40 108.20 2030 ---- ---- ---- ---- 107.30 +.30 107.00 2035 ---- ---- ---- ---- 106.10 +.40 105.70 2040 ---- ---- ---- ---- 104.80 +.30 104.50 2045 ---- ---- ---- ---- 103.60 +.30 103.30 2050 ---- ---- ---- ---- 102.40 +.30 102.10 2055 ---- ---- ---- ---- 101.20 +.30 100.90 2060 ---- ---- ---- ---- 100.10 +.40 99.70 2065 ---- ---- ---- ---- 98.90 +.30 98.60 2070 ---- ---- ---- ---- 97.80 +.40 97.40 2075 ---- ---- ---- ---- 96.60 +.30 96.30 2080 ---- ---- ---- ---- 95.50 +.30 95.20 2085 ---- ---- ---- ---- 94.40 +.30 94.10 2090 ---- ---- ---- ---- 93.30 +.30 93.00 2095 ---- ---- ---- ---- 92.20 +.30 91.90 2100 ---- ---- ---- ---- 91.20 +.30 90.90 2105 ---- ---- ---- ---- 90.10 +.30 89.80 2110 ---- ---- ---- ---- 89.10 +.30 88.80 2115 ---- ---- ---- ---- 88.10 +.40 87.70 2120 ---- ---- ---- ---- 87.00 +.30 86.70 2125 ---- ---- ---- ---- 86.00 +.30 85.70 2130 ---- ---- ---- ---- 85.10 +.30 84.80 2135 ---- ---- ---- ---- 84.10 +.30 83.80 2140 ---- ---- ---- ---- 83.10 +.30 82.80 2145 ---- ---- ---- ---- 82.20 +.30 81.90 2150 ---- ---- ---- ---- 81.20 +.20 81.00 2155 ---- ---- ---- ---- 80.30 +.30 80.00 2160 ---- ---- ---- ---- 79.40 +.30 79.10 2165 ---- ---- ---- ---- 78.50 +.30 78.20 2170 ---- ---- ---- ---- 77.60 +.20 77.40 2175 ---- ---- ---- ---- 76.70 +.20 76.50 2180 ---- ---- ---- ---- 75.90 +.30 75.60 2190 ---- ---- ---- ---- 74.20 +.30 73.90 2200 ---- ---- ---- ---- 72.60 +.30 72.30 2210 ---- ---- ---- ---- 71.00 +.30 70.70 2220 ---- ---- ---- ---- 69.40 +.20 69.20 2225 ---- ---- ---- ---- 68.70 +.30 68.40 2230 ---- ---- ---- ---- 67.90 +.20 67.70 2240 ---- ---- ---- ---- 66.40 +.20 66.20 2250 ---- ---- ---- ---- 65.00 +.20 64.80 2260 ---- ---- ---- ---- 63.60 +.20 63.40 2275 ---- ---- ---- ---- 61.60 +.20 61.40 2300 ---- ---- ---- ---- 58.40 +.20 58.20 2325 ---- ---- ---- ---- 55.50 +.20 55.30 2350 ---- ---- ---- ---- 52.70 +.20 52.50 2375 ---- ---- ---- ---- 50.10 +.10 50.00 2400 ---- ---- ---- ---- 47.70 +.20 47.50 2425 ---- ---- ---- ---- 45.40 +.10 45.30 2450 ---- ---- ---- ---- 43.30 +.10 43.20 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 646.20 +1.50 644.70 1275 ---- ---- ---- ---- 621.20 +1.50 619.70 1300 ---- ---- ---- ---- 596.20 +1.50 594.70 1325 ---- ---- ---- ---- 571.20 +1.50 569.70 1350 ---- ---- ---- ---- 546.30 +1.40 544.90 1375 ---- ---- ---- ---- 522.00 +1.40 520.60 1400 ---- ---- ---- ---- 498.30 +1.30 497.00 1425 ---- ---- ---- ---- 475.20 +1.30 473.90 1440 ---- ---- ---- ---- 461.60 +1.20 460.40 1450 ---- ---- ---- ---- 452.70 +1.20 451.50 1460 ---- ---- ---- ---- 443.90 +1.30 442.60 1470 ---- ---- ---- ---- 435.10 +1.20 433.90 1475 ---- ---- ---- ---- 430.80 +1.20 429.60 1480 ---- ---- ---- ---- 426.40 +1.10 425.30 1490 ---- ---- ---- ---- 417.90 +1.20 416.70 1500 ---- ---- ---- ---- 409.40 +1.10 408.30 1510 ---- ---- ---- ---- 401.00 +1.10 399.90 1520 ---- ---- ---- ---- 392.70 +1.10 391.60 1525 ---- ---- ---- ---- 388.60 +1.10 387.50 1530 ---- ---- ---- ---- 384.60 +1.10 383.50 1540 ---- ---- ---- ---- 376.50 +1.10 375.40 1545 ---- ---- ---- ---- 372.40 +1.00 371.40 1550 ---- ---- ---- ---- 368.50 +1.10 367.40 1555 ---- ---- ---- ---- 364.50 +1.10 363.40 1560 ---- ---- ---- ---- 360.50 +1.00 359.50 1565 ---- ---- ---- ---- 356.60 +1.00 355.60 1570 ---- ---- ---- ---- 352.70 +1.00 351.70 1575 ---- ---- ---- ---- 348.90 +1.00 347.90 1580 ---- ---- ---- ---- 345.00 +1.00 344.00 1585 ---- ---- ---- ---- 341.20 +1.00 340.20 1590 ---- ---- ---- ---- 337.40 +1.00 336.40 1595 ---- ---- ---- ---- 333.60 +1.00 332.60 1600 ---- ---- ---- ---- 329.80 +.90 328.90 1605 ---- ---- ---- ---- 326.10 +.90 325.20 1610 ---- ---- ---- ---- 322.40 +1.00 321.40 1615 ---- ---- ---- ---- 318.70 +.90 317.80 1620 ---- ---- ---- ---- 315.10 +1.00 314.10 1625 ---- ---- ---- ---- 311.40 +.90 310.50 1630 ---- ---- ---- ---- 307.80 +.90 306.90 1635 ---- ---- ---- ---- 304.20 +.90 303.30 1640 ---- ---- ---- ---- 300.60 +.90 299.70 1645 ---- ---- ---- ---- 297.10 +.90 296.20 1650 ---- ---- ---- ---- 293.50 +.90 292.60 1655 ---- ---- ---- ---- 290.00 +.90 289.10 1660 ---- ---- ---- ---- 286.50 +.80 285.70 1665 ---- ---- ---- ---- 283.10 +.90 282.20 1670 ---- ---- ---- ---- 279.60 +.80 278.80 1675 ---- ---- ---- ---- 276.20 +.80 275.40 1680 ---- ---- ---- ---- 272.90 +.90 272.00 1685 ---- ---- ---- ---- 269.50 +.80 268.70 1690 ---- ---- ---- ---- 266.20 +.80 265.40 1695 ---- ---- ---- ---- 262.90 +.80 262.10 1700 ---- ---- ---- ---- 259.60 +.80 258.80 1705 ---- ---- ---- ---- 256.40 +.80 255.60 1710 ---- ---- ---- ---- 253.20 +.80 252.40 1715 ---- ---- ---- ---- 250.00 +.80 249.20 1720 ---- ---- ---- ---- 246.80 +.70 246.10 1725 ---- ---- ---- ---- 243.70 +.70 243.00 1730 ---- ---- ---- ---- 240.70 +.80 239.90 1735 ---- ---- ---- ---- 237.60 +.70 236.90 1740 ---- ---- ---- ---- 234.60 +.70 233.90 1745 ---- ---- ---- ---- 231.60 +.70 230.90 1750 ---- ---- ---- ---- 228.70 +.70 228.00 1755 ---- ---- ---- ---- 225.80 +.70 225.10 1760 ---- ---- ---- ---- 223.00 +.80 222.20 1765 ---- ---- ---- ---- 220.20 +.80 219.40 1770 ---- ---- ---- ---- 217.40 +.70 216.70 1775 ---- ---- ---- ---- 214.60 +.70 213.90 1780 ---- ---- ---- ---- 211.90 +.70 211.20 1785 ---- ---- ---- ---- 209.30 +.70 208.60 1790 ---- ---- ---- ---- 206.70 +.70 206.00 1795 ---- ---- ---- ---- 204.10 +.70 203.40 1800 ---- ---- ---- ---- 201.50 +.70 200.80 1805 ---- ---- ---- ---- 199.00 +.70 198.30 1810 ---- ---- ---- ---- 196.60 +.70 195.90 1815 ---- ---- ---- ---- 194.10 +.70 193.40 1820 ---- ---- ---- ---- 191.70 +.70 191.00 1825 ---- ---- ---- ---- 189.40 +.70 188.70 1830 ---- ---- ---- ---- 187.00 +.60 186.40 1835 ---- ---- ---- ---- 184.70 +.60 184.10 1840 ---- ---- ---- ---- 182.50 +.70 181.80 1845 ---- ---- ---- ---- 180.30 +.70 179.60 1850 ---- ---- ---- ---- 178.10 +.70 177.40 1855 ---- ---- ---- ---- 175.90 +.60 175.30 1860 ---- ---- ---- ---- 173.80 +.70 173.10 1865 ---- ---- ---- ---- 171.70 +.60 171.10 1870 ---- ---- ---- ---- 169.70 +.70 169.00 1875 ---- ---- ---- ---- 167.60 +.60 167.00 1880 ---- ---- ---- ---- 165.60 +.60 165.00 1885 ---- ---- ---- ---- 163.70 +.70 163.00 1890 ---- ---- ---- ---- 161.70 +.60 161.10 1895 ---- ---- ---- ---- 159.80 +.60 159.20 1900 ---- ---- ---- ---- 158.00 +.60 157.40 1905 ---- ---- ---- ---- 156.10 +.60 155.50 1910 ---- ---- ---- ---- 154.30 +.60 153.70 1915 ---- ---- ---- ---- 152.50 +.60 151.90 1920 ---- ---- ---- ---- 150.70 +.50 150.20 1925 ---- ---- ---- ---- 149.00 +.60 148.40 1930 ---- ---- ---- ---- 147.30 +.60 146.70 1935 ---- ---- ---- ---- 145.60 +.50 145.10 1940 ---- ---- ---- ---- 144.00 +.60 143.40 1945 ---- ---- ---- ---- 142.30 +.50 141.80 1950 ---- ---- ---- ---- 140.70 +.50 140.20 1955 ---- ---- ---- ---- 139.10 +.50 138.60 1960 ---- ---- ---- ---- 137.60 +.50 137.10 1965 ---- ---- ---- ---- 136.00 +.50 135.50 1970 ---- ---- ---- ---- 134.50 +.50 134.00 1975 ---- ---- ---- ---- 133.00 +.50 132.50 1980 ---- ---- ---- ---- 131.60 +.50 131.10 1985 ---- ---- ---- ---- 130.10 +.50 129.60 1990 ---- ---- ---- ---- 128.70 +.50 128.20 1995 ---- ---- ---- ---- 127.30 +.50 126.80 2000 ---- ---- ---- ---- 125.90 +.50 125.40 2005 ---- ---- ---- ---- 124.50 +.40 124.10 2010 ---- ---- ---- ---- 123.10 +.40 122.70 2015 ---- ---- ---- ---- 121.80 +.40 121.40 2020 ---- ---- ---- ---- 120.50 +.40 120.10 2025 ---- ---- ---- ---- 119.20 +.40 118.80 2030 ---- ---- ---- ---- 117.90 +.40 117.50 2035 ---- ---- ---- ---- 116.60 +.40 116.20 2040 ---- ---- ---- ---- 115.40 +.40 115.00 2045 ---- ---- ---- ---- 114.10 +.30 113.80 2050 ---- ---- ---- ---- 112.90 +.30 112.60 2055 ---- ---- ---- ---- 111.70 +.30 111.40 2060 ---- ---- ---- ---- 110.50 +.30 110.20 2065 ---- ---- ---- ---- 109.30 +.30 109.00 2070 ---- ---- ---- ---- 108.20 +.40 107.80 2075 ---- ---- ---- ---- 107.00 +.30 106.70 2080 ---- ---- ---- ---- 105.90 +.30 105.60 2085 ---- ---- ---- ---- 104.80 +.40 104.40 2090 ---- ---- ---- ---- 103.60 +.30 103.30 2095 ---- ---- ---- ---- 102.50 +.30 102.20 2100 ---- ---- ---- ---- 101.50 +.30 101.20 2105 ---- ---- ---- ---- 100.40 +.30 100.10 2110 ---- ---- ---- ---- 99.30 +.30 99.00 2115 ---- ---- ---- ---- 98.30 +.30 98.00 2120 ---- ---- ---- ---- 97.20 +.20 97.00 2125 ---- ---- ---- ---- 96.20 +.30 95.90 2130 ---- ---- ---- ---- 95.20 +.30 94.90 2140 ---- ---- ---- ---- 93.20 +.20 93.00 2150 ---- ---- ---- ---- 91.30 +.30 91.00 2160 ---- ---- ---- ---- 89.40 +.30 89.10 2170 ---- ---- ---- ---- 87.60 +.30 87.30 2175 ---- ---- ---- ---- 86.70 +.30 86.40 2180 ---- ---- ---- ---- 85.80 +.30 85.50 2190 ---- ---- ---- ---- 84.00 +.20 83.80 2200 ---- ---- ---- ---- 82.30 +.20 82.10 2210 ---- ---- ---- ---- 80.70 +.30 80.40 2220 ---- ---- ---- ---- 79.00 +.20 78.80 2225 ---- ---- ---- ---- 78.20 +.20 78.00 2230 ---- ---- ---- ---- 77.50 +.30 77.20 2250 ---- ---- ---- ---- 74.40 +.20 74.20 2275 ---- ---- ---- ---- 70.80 +.20 70.60 2300 ---- ---- ---- ---- 67.50 +.20 67.30 2325 ---- ---- ---- ---- 64.40 +.20 64.20 2350 ---- ---- ---- ---- 61.40 +.20 61.20 2375 ---- ---- ---- ---- 58.70 +.20 58.50 2400 ---- ---- ---- ---- 56.10 +.20 55.90 2425 ---- ---- ---- ---- 53.70 +.20 53.50 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 646.20 +1.50 644.70 1275 ---- ---- ---- ---- 621.20 +1.50 619.70 1300 ---- ---- ---- ---- 596.20 +1.50 594.70 1325 ---- ---- ---- ---- 571.20 +1.50 569.70 1350 ---- ---- ---- ---- 546.50 +1.40 545.10 1375 ---- ---- ---- ---- 522.40 +1.30 521.10 1400 ---- ---- ---- ---- 499.00 +1.30 497.70 1425 ---- ---- ---- ---- 476.10 +1.30 474.80 1440 ---- ---- ---- ---- 462.70 +1.30 461.40 1450 ---- ---- ---- ---- 453.90 +1.30 452.60 1460 ---- ---- ---- ---- 445.10 +1.20 443.90 1470 ---- ---- ---- ---- 436.50 +1.20 435.30 1475 ---- ---- ---- ---- 432.20 +1.20 431.00 1480 ---- ---- ---- ---- 427.90 +1.20 426.70 1490 ---- ---- ---- ---- 419.40 +1.10 418.30 1500 ---- ---- ---- ---- 411.10 +1.20 409.90 1510 ---- ---- ---- ---- 402.80 +1.10 401.70 1520 ---- ---- ---- ---- 394.60 +1.10 393.50 1525 ---- ---- ---- ---- 390.60 +1.10 389.50 1530 ---- ---- ---- ---- 386.50 +1.00 385.50 1540 ---- ---- ---- ---- 378.50 +1.00 377.50 1545 ---- ---- ---- ---- 374.60 +1.10 373.50 1550 ---- ---- ---- ---- 370.60 +1.00 369.60 1555 ---- ---- ---- ---- 366.70 +1.00 365.70 1560 ---- ---- ---- ---- 362.80 +1.00 361.80 1565 ---- ---- ---- ---- 359.00 +1.10 357.90 1570 ---- ---- ---- ---- 355.10 +1.00 354.10 1575 ---- ---- ---- ---- 351.30 +1.00 350.30 1580 ---- ---- ---- ---- 347.50 +1.00 346.50 1585 ---- ---- ---- ---- 343.70 +1.00 342.70 1590 ---- ---- ---- ---- 339.90 +.90 339.00 1595 ---- ---- ---- ---- 336.20 +1.00 335.20 1600 ---- ---- ---- ---- 332.50 +1.00 331.50 1605 ---- ---- ---- ---- 328.80 +1.00 327.80 1610 ---- ---- ---- ---- 325.10 +.90 324.20 1615 ---- ---- ---- ---- 321.40 +.90 320.50 1620 ---- ---- ---- ---- 317.80 +.90 316.90 1625 ---- ---- ---- ---- 314.20 +.90 313.30 1630 ---- ---- ---- ---- 310.60 +.90 309.70 1635 ---- ---- ---- ---- 307.00 +.90 306.10 1640 ---- ---- ---- ---- 303.50 +.90 302.60 1645 ---- ---- ---- ---- 300.00 +.90 299.10 1650 ---- ---- ---- ---- 296.50 +.90 295.60 1655 ---- ---- ---- ---- 293.00 +.90 292.10 1660 ---- ---- ---- ---- 289.50 +.80 288.70 1665 ---- ---- ---- ---- 286.10 +.90 285.20 1670 ---- ---- ---- ---- 282.70 +.90 281.80 1675 ---- ---- ---- ---- 279.30 +.80 278.50 1680 ---- ---- ---- ---- 275.90 +.80 275.10 1685 ---- ---- ---- ---- 272.60 +.80 271.80 1690 ---- ---- ---- ---- 269.30 +.80 268.50 1695 ---- ---- ---- ---- 266.00 +.70 265.30 1700 ---- ---- ---- ---- 262.80 +.80 262.00 1705 ---- ---- ---- ---- 259.60 +.80 258.80 1710 ---- ---- ---- ---- 256.40 +.80 255.60 1715 ---- ---- ---- ---- 253.30 +.80 252.50 1720 ---- ---- ---- ---- 250.10 +.70 249.40 1725 ---- ---- ---- ---- 247.10 +.80 246.30 1730 ---- ---- ---- ---- 244.00 +.70 243.30 1735 ---- ---- ---- ---- 241.00 +.70 240.30 1740 ---- ---- ---- ---- 238.00 +.70 237.30 1745 ---- ---- ---- ---- 235.10 +.80 234.30 1750 ---- ---- ---- ---- 232.10 +.70 231.40 1755 ---- ---- ---- ---- 229.30 +.70 228.60 1760 ---- ---- ---- ---- 226.40 +.70 225.70 1765 ---- ---- ---- ---- 223.60 +.70 222.90 1770 ---- ---- ---- ---- 220.90 +.70 220.20 1775 ---- ---- ---- ---- 218.10 +.60 217.50 1780 ---- ---- ---- ---- 215.50 +.70 214.80 1785 ---- ---- ---- ---- 212.80 +.60 212.20 1790 ---- ---- ---- ---- 210.20 +.60 209.60 1795 ---- ---- ---- ---- 207.70 +.70 207.00 1800 ---- ---- ---- ---- 205.20 +.70 204.50 1805 ---- ---- ---- ---- 202.70 +.70 202.00 1810 ---- ---- ---- ---- 200.30 +.70 199.60 1815 ---- ---- ---- ---- 197.90 +.70 197.20 1820 ---- ---- ---- ---- 195.50 +.70 194.80 1825 ---- ---- ---- ---- 193.20 +.70 192.50 1830 ---- ---- ---- ---- 190.90 +.70 190.20 1835 ---- ---- ---- ---- 188.60 +.60 188.00 1840 ---- ---- ---- ---- 186.40 +.60 185.80 1845 ---- ---- ---- ---- 184.20 +.60 183.60 1850 ---- ---- ---- ---- 182.10 +.60 181.50 1855 ---- ---- ---- ---- 180.00 +.60 179.40 1860 ---- ---- ---- ---- 177.90 +.60 177.30 1865 ---- ---- ---- ---- 175.80 +.60 175.20 1870 ---- ---- ---- ---- 173.80 +.60 173.20 1875 ---- ---- ---- ---- 171.80 +.60 171.20 1880 ---- ---- ---- ---- 169.90 +.60 169.30 1885 ---- ---- ---- ---- 167.90 +.50 167.40 1890 ---- ---- ---- ---- 166.00 +.50 165.50 1895 ---- ---- ---- ---- 164.20 +.60 163.60 1900 ---- ---- ---- ---- 162.30 +.60 161.70 1905 ---- ---- ---- ---- 160.50 +.60 159.90 1910 ---- ---- ---- ---- 158.70 +.60 158.10 1915 ---- ---- ---- ---- 156.90 +.50 156.40 1920 ---- ---- ---- ---- 155.10 +.50 154.60 1925 ---- ---- ---- ---- 153.40 +.50 152.90 1930 ---- ---- ---- ---- 151.70 +.50 151.20 1935 ---- ---- ---- ---- 150.00 +.50 149.50 1940 ---- ---- ---- ---- 148.40 +.50 147.90 1945 ---- ---- ---- ---- 146.70 +.40 146.30 1950 ---- ---- ---- ---- 145.10 +.50 144.60 1955 ---- ---- ---- ---- 143.50 +.40 143.10 1960 ---- ---- ---- ---- 142.00 +.50 141.50 1965 ---- ---- ---- ---- 140.40 +.40 140.00 1970 ---- ---- ---- ---- 138.90 +.50 138.40 1975 ---- ---- ---- ---- 137.40 +.50 136.90 1980 ---- ---- ---- ---- 135.90 +.50 135.40 1985 ---- ---- ---- ---- 134.40 +.40 134.00 1990 ---- ---- ---- ---- 133.00 +.50 132.50 1995 ---- ---- ---- ---- 131.60 +.50 131.10 2000 ---- ---- ---- ---- 130.10 +.40 129.70 2005 ---- ---- ---- ---- 128.80 +.50 128.30 2010 ---- ---- ---- ---- 127.40 +.40 127.00 2015 ---- ---- ---- ---- 126.00 +.40 125.60 2020 ---- ---- ---- ---- 124.70 +.40 124.30 2025 ---- ---- ---- ---- 123.40 +.40 123.00 2030 ---- ---- ---- ---- 122.10 +.40 121.70 2035 ---- ---- ---- ---- 120.80 +.40 120.40 2040 ---- ---- ---- ---- 119.50 +.40 119.10 2045 ---- ---- ---- ---- 118.30 +.40 117.90 2050 ---- ---- ---- ---- 117.10 +.40 116.70 2055 ---- ---- ---- ---- 115.80 +.40 115.40 2060 ---- ---- ---- ---- 114.60 +.40 114.20 2065 ---- ---- ---- ---- 113.50 +.40 113.10 2070 ---- ---- ---- ---- 112.30 +.40 111.90 2075 ---- ---- ---- ---- 111.10 +.40 110.70 2080 ---- ---- ---- ---- 110.00 +.40 109.60 2085 ---- ---- ---- ---- 108.90 +.40 108.50 2090 ---- ---- ---- ---- 107.80 +.40 107.40 2095 ---- ---- ---- ---- 106.70 +.40 106.30 2100 ---- ---- ---- ---- 105.60 +.40 105.20 2105 ---- ---- ---- ---- 104.50 +.30 104.20 2110 ---- ---- ---- ---- 103.50 +.40 103.10 2120 ---- ---- ---- ---- 101.40 +.40 101.00 2125 ---- ---- ---- ---- 100.40 +.40 100.00 2130 ---- ---- ---- ---- 99.40 +.40 99.00 2140 ---- ---- ---- ---- 97.50 +.40 97.10 2150 ---- ---- ---- ---- 95.60 +.40 95.20 2160 ---- ---- ---- ---- 93.70 +.30 93.40 2170 ---- ---- ---- ---- 91.90 +.30 91.60 2175 ---- ---- ---- ---- 91.00 +.30 90.70 2180 ---- ---- ---- ---- 90.20 +.40 89.80 2190 ---- ---- ---- ---- 88.50 +.40 88.10 2200 ---- ---- ---- ---- 86.80 +.40 86.40 2225 ---- ---- ---- ---- 82.80 +.30 82.50 2250 ---- ---- ---- ---- 79.10 +.40 78.70 2275 ---- ---- ---- ---- 75.60 +.30 75.30 2300 ---- ---- ---- ---- 72.30 +.30 72.00 2325 ---- ---- ---- ---- 69.30 +.40 68.90 2350 ---- ---- ---- ---- 66.40 +.30 66.10 2375 ---- ---- ---- ---- 63.70 +.30 63.40 2400 ---- ---- ---- ---- 61.20 +.40 60.80 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 656.90 +1.50 655.40 1275 ---- ---- ---- ---- 631.90 +1.50 630.40 1300 ---- ---- ---- ---- 606.90 +1.50 605.40 1325 ---- ---- ---- ---- 581.90 +1.50 580.40 1350 ---- ---- ---- ---- 557.10 +1.40 555.70 1375 ---- ---- ---- ---- 533.00 +1.30 531.70 1400 ---- ---- ---- ---- 509.50 +1.20 508.30 1425 ---- ---- ---- ---- 486.70 +1.30 485.40 1450 ---- ---- ---- ---- 464.40 +1.20 463.20 1460 ---- ---- ---- ---- 455.60 +1.10 454.50 1470 ---- ---- ---- ---- 447.00 +1.20 445.80 1475 ---- ---- ---- ---- 442.70 +1.20 441.50 1480 ---- ---- ---- ---- 438.40 +1.10 437.30 1490 ---- ---- ---- ---- 429.90 +1.10 428.80 1500 ---- ---- ---- ---- 421.60 +1.10 420.50 1510 ---- ---- ---- ---- 413.30 +1.10 412.20 1520 ---- ---- ---- ---- 405.10 +1.00 404.10 1525 ---- ---- ---- ---- 401.10 +1.10 400.00 1530 ---- ---- ---- ---- 397.00 +1.00 396.00 1540 ---- ---- ---- ---- 389.00 +1.00 388.00 1545 ---- ---- ---- ---- 385.10 +1.00 384.10 1550 ---- ---- ---- ---- 381.10 +.90 380.20 1555 ---- ---- ---- ---- 377.20 +.90 376.30 1560 ---- ---- ---- ---- 373.30 +.90 372.40 1565 ---- ---- ---- ---- 369.50 +1.00 368.50 1570 ---- ---- ---- ---- 365.60 +.90 364.70 1575 ---- ---- ---- ---- 361.80 +.90 360.90 1580 ---- ---- ---- ---- 358.00 +.90 357.10 1585 ---- ---- ---- ---- 354.30 +.90 353.40 1590 ---- ---- ---- ---- 350.50 +.90 349.60 1595 ---- ---- ---- ---- 346.80 +.90 345.90 1600 ---- ---- ---- ---- 343.10 +.90 342.20 1605 ---- ---- ---- ---- 339.50 +.90 338.60 1610 ---- ---- ---- ---- 335.80 +.90 334.90 1615 ---- ---- ---- ---- 332.20 +.90 331.30 1620 ---- ---- ---- ---- 328.60 +.90 327.70 1625 ---- ---- ---- ---- 325.00 +.80 324.20 1630 ---- ---- ---- ---- 321.50 +.90 320.60 1635 ---- ---- ---- ---- 318.00 +.90 317.10 1640 ---- ---- ---- ---- 314.50 +.90 313.60 1645 ---- ---- ---- ---- 311.00 +.80 310.20 1650 ---- ---- ---- ---- 307.60 +.90 306.70 1655 ---- ---- ---- ---- 304.10 +.80 303.30 1660 ---- ---- ---- ---- 300.70 +.80 299.90 1665 ---- ---- ---- ---- 297.40 +.90 296.50 1670 ---- ---- ---- ---- 294.00 +.80 293.20 1675 ---- ---- ---- ---- 290.70 +.80 289.90 1680 ---- ---- ---- ---- 287.40 +.80 286.60 1685 ---- ---- ---- ---- 284.10 +.80 283.30 1690 ---- ---- ---- ---- 280.80 +.80 280.00 1695 ---- ---- ---- ---- 277.60 +.80 276.80 1700 ---- ---- ---- ---- 274.40 +.80 273.60 1705 ---- ---- ---- ---- 271.20 +.80 270.40 1710 ---- ---- ---- ---- 268.00 +.80 267.20 1715 ---- ---- ---- ---- 264.80 +.70 264.10 1720 ---- ---- ---- ---- 261.70 +.80 260.90 1725 ---- ---- ---- ---- 258.60 +.80 257.80 1730 ---- ---- ---- ---- 255.50 +.70 254.80 1735 ---- ---- ---- ---- 252.40 +.70 251.70 1740 ---- ---- ---- ---- 249.40 +.70 248.70 1745 ---- ---- ---- ---- 246.40 +.70 245.70 1750 ---- ---- ---- ---- 243.50 +.70 242.80 1755 ---- ---- ---- ---- 240.50 +.70 239.80 1760 ---- ---- ---- ---- 237.60 +.70 236.90 1765 ---- ---- ---- ---- 234.80 +.70 234.10 1770 ---- ---- ---- ---- 231.90 +.60 231.30 1775 ---- ---- ---- ---- 229.20 +.70 228.50 1780 ---- ---- ---- ---- 226.40 +.70 225.70 1785 ---- ---- ---- ---- 223.70 +.70 223.00 1790 ---- ---- ---- ---- 221.00 +.60 220.40 1795 ---- ---- ---- ---- 218.40 +.60 217.80 1800 ---- ---- ---- ---- 215.80 +.60 215.20 1805 ---- ---- ---- ---- 213.30 +.60 212.70 1810 ---- ---- ---- ---- 210.80 +.60 210.20 1815 ---- ---- ---- ---- 208.40 +.70 207.70 1820 ---- ---- ---- ---- 206.00 +.70 205.30 1825 ---- ---- ---- ---- 203.60 +.70 202.90 1830 ---- ---- ---- ---- 201.20 +.60 200.60 1835 ---- ---- ---- ---- 199.00 +.70 198.30 1840 ---- ---- ---- ---- 196.70 +.60 196.10 1845 ---- ---- ---- ---- 194.50 +.60 193.90 1850 ---- ---- ---- ---- 192.30 +.60 191.70 1855 ---- ---- ---- ---- 190.20 +.70 189.50 1860 ---- ---- ---- ---- 188.00 +.60 187.40 1865 ---- ---- ---- ---- 186.00 +.70 185.30 1870 ---- ---- ---- ---- 183.90 +.60 183.30 1875 ---- ---- ---- ---- 181.90 +.60 181.30 1880 ---- ---- ---- ---- 179.90 +.60 179.30 1885 ---- ---- ---- ---- 178.00 +.60 177.40 1890 ---- ---- ---- ---- 176.00 +.50 175.50 1895 ---- ---- ---- ---- 174.10 +.50 173.60 1900 ---- ---- ---- ---- 172.30 +.60 171.70 1905 ---- ---- ---- ---- 170.40 +.50 169.90 1910 ---- ---- ---- ---- 168.60 +.50 168.10 1915 ---- ---- ---- ---- 166.80 +.50 166.30 1920 ---- ---- ---- ---- 165.00 +.50 164.50 1925 ---- ---- ---- ---- 163.30 +.50 162.80 1930 ---- ---- ---- ---- 161.60 +.50 161.10 1935 ---- ---- ---- ---- 159.90 +.50 159.40 1940 ---- ---- ---- ---- 158.20 +.50 157.70 1945 ---- ---- ---- ---- 156.50 +.40 156.10 1950 ---- ---- ---- ---- 154.90 +.50 154.40 1955 ---- ---- ---- ---- 153.30 +.50 152.80 1960 ---- ---- ---- ---- 151.70 +.50 151.20 1965 ---- ---- ---- ---- 150.10 +.40 149.70 1970 ---- ---- ---- ---- 148.60 +.50 148.10 1975 ---- ---- ---- ---- 147.00 +.40 146.60 1980 ---- ---- ---- ---- 145.50 +.40 145.10 1985 ---- ---- ---- ---- 144.00 +.40 143.60 1990 ---- ---- ---- ---- 142.60 +.40 142.20 1995 ---- ---- ---- ---- 141.10 +.40 140.70 2000 ---- ---- ---- ---- 139.70 +.40 139.30 2005 ---- ---- ---- ---- 138.30 +.40 137.90 2010 ---- ---- ---- ---- 136.90 +.40 136.50 2015 ---- ---- ---- ---- 135.50 +.40 135.10 2020 ---- ---- ---- ---- 134.20 +.40 133.80 2025 ---- ---- ---- ---- 132.80 +.40 132.40 2030 ---- ---- ---- ---- 131.50 +.40 131.10 2035 ---- ---- ---- ---- 130.20 +.40 129.80 2040 ---- ---- ---- ---- 128.90 +.40 128.50 2045 ---- ---- ---- ---- 127.60 +.30 127.30 2050 ---- ---- ---- ---- 126.40 +.40 126.00 2055 ---- ---- ---- ---- 125.10 +.30 124.80 2060 ---- ---- ---- ---- 123.90 +.30 123.60 2065 ---- ---- ---- ---- 122.70 +.30 122.40 2070 ---- ---- ---- ---- 121.50 +.30 121.20 2075 ---- ---- ---- ---- 120.30 +.30 120.00 2080 ---- ---- ---- ---- 119.20 +.40 118.80 2085 ---- ---- ---- ---- 118.00 +.30 117.70 2090 ---- ---- ---- ---- 116.90 +.30 116.60 2095 ---- ---- ---- ---- 115.80 +.30 115.50 2100 ---- ---- ---- ---- 114.70 +.30 114.40 2105 ---- ---- ---- ---- 113.60 ---- ---- 2110 ---- ---- ---- ---- 112.50 +.30 112.20 2120 ---- ---- ---- ---- 110.40 +.30 110.10 2125 ---- ---- ---- ---- 109.40 +.30 109.10 2130 ---- ---- ---- ---- 108.40 +.40 108.00 2140 ---- ---- ---- ---- 106.40 +.30 106.10 2150 ---- ---- ---- ---- 104.40 +.30 104.10 2160 ---- ---- ---- ---- 102.50 +.30 102.20 2170 ---- ---- ---- ---- 100.70 +.30 100.40 2175 ---- ---- ---- ---- 99.80 +.30 99.50 2180 ---- ---- ---- ---- 98.90 +.30 98.60 2190 ---- ---- ---- ---- 97.10 +.30 96.80 2200 ---- ---- ---- ---- 95.40 +.30 95.10 2225 ---- ---- ---- ---- 91.30 +.30 91.00 2250 ---- ---- ---- ---- 87.40 +.20 87.20 2275 ---- ---- ---- ---- 83.80 +.20 83.60 2300 ---- ---- ---- ---- 80.40 +.20 80.20 2325 ---- ---- ---- ---- 77.30 +.30 77.00 2350 ---- ---- ---- ---- 74.30 +.30 74.00 2375 ---- ---- ---- ---- 71.50 +.30 71.20 2400 ---- ---- ---- ---- 68.80 ---- ---- OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 906.90 +1.50 905.40 1025 ---- ---- ---- ---- 881.90 +1.50 880.40 1050 ---- ---- ---- ---- 856.90 +1.50 855.40 1075 ---- ---- ---- ---- 831.90 +1.50 830.40 1090 ---- ---- ---- ---- 816.90 +1.50 815.40 1100 ---- ---- ---- ---- 806.90 +1.50 805.40 1110 ---- ---- ---- ---- 796.90 +1.50 795.40 1120 ---- ---- ---- ---- 786.90 +1.50 785.40 1125 ---- ---- ---- ---- 781.90 +1.50 780.40 1130 ---- ---- ---- ---- 776.90 +1.50 775.40 1140 ---- ---- ---- ---- 766.90 +1.50 765.40 1150 ---- ---- ---- ---- 756.90 +1.50 755.40 1160 ---- ---- ---- ---- 746.90 +1.50 745.40 1170 ---- ---- ---- ---- 736.90 +1.50 735.40 1175 ---- ---- ---- ---- 731.90 +1.50 730.40 1180 ---- ---- ---- ---- 726.90 +1.50 725.40 1190 ---- ---- ---- ---- 716.90 +1.50 715.40 1195 ---- ---- ---- ---- 711.90 +1.50 710.40 1200 ---- ---- ---- ---- 706.90 +1.50 705.40 1205 ---- ---- ---- ---- 701.90 +1.50 700.40 1210 ---- ---- ---- ---- 696.90 +1.50 695.40 1215 ---- ---- ---- ---- 691.90 +1.50 690.40 1220 ---- ---- ---- ---- 686.90 +1.50 685.40 1225 ---- ---- ---- ---- 681.90 +1.50 680.40 1230 ---- ---- ---- ---- 676.90 +1.50 675.40 1235 ---- ---- ---- ---- 671.90 +1.40 670.50 1240 ---- ---- ---- ---- 667.00 +1.50 665.50 1245 ---- ---- ---- ---- 662.00 +1.40 660.60 1250 ---- ---- ---- ---- 657.10 +1.40 655.70 1255 ---- ---- ---- ---- 652.20 +1.40 650.80 1260 ---- ---- ---- ---- 647.20 +1.40 645.80 1265 ---- ---- ---- ---- 642.30 +1.40 640.90 1270 ---- ---- ---- ---- 637.40 +1.30 636.10 1275 ---- ---- ---- ---- 632.60 +1.40 631.20 1280 ---- ---- ---- ---- 627.70 +1.40 626.30 1285 ---- ---- ---- ---- 622.80 +1.30 621.50 1290 ---- ---- ---- ---- 618.00 +1.40 616.60 1295 ---- ---- ---- ---- 613.10 +1.30 611.80 1300 ---- ---- ---- ---- 608.30 +1.30 607.00 1305 ---- ---- ---- ---- 603.50 +1.30 602.20 1310 ---- ---- ---- ---- 598.70 +1.30 597.40 1315 ---- ---- ---- ---- 593.90 +1.30 592.60 1320 ---- ---- ---- ---- 589.10 +1.30 587.80 1325 ---- ---- ---- ---- 584.30 +1.30 583.00 1330 ---- ---- ---- ---- 579.50 +1.20 578.30 1335 ---- ---- ---- ---- 574.80 +1.30 573.50 1340 ---- ---- ---- ---- 570.00 +1.20 568.80 1345 ---- ---- ---- ---- 565.30 +1.30 564.00 1350 ---- ---- ---- ---- 560.60 +1.30 559.30 1355 ---- ---- ---- ---- 555.90 +1.30 554.60 1360 ---- ---- ---- ---- 551.20 +1.30 549.90 1365 ---- ---- ---- ---- 546.50 +1.30 545.20 1370 ---- ---- ---- ---- 541.80 +1.20 540.60 1375 ---- ---- ---- ---- 537.10 +1.20 535.90 1380 ---- ---- ---- ---- 532.50 +1.20 531.30 1385 ---- ---- ---- ---- 527.80 +1.20 526.60 1390 ---- ---- ---- ---- 523.20 +1.20 522.00 1395 ---- ---- ---- ---- 518.60 +1.20 517.40 1400 ---- ---- ---- ---- 514.00 +1.20 512.80 1405 ---- ---- ---- ---- 509.40 +1.20 508.20 1410 ---- ---- ---- ---- 504.90 +1.20 503.70 1415 ---- ---- ---- ---- 500.30 +1.20 499.10 1420 ---- ---- ---- ---- 495.80 +1.20 494.60 1425 ---- ---- ---- ---- 491.20 +1.10 490.10 1430 ---- ---- ---- ---- 486.70 +1.10 485.60 1435 ---- ---- ---- ---- 482.30 +1.20 481.10 1440 ---- ---- ---- ---- 477.80 +1.20 476.60 1445 ---- ---- ---- ---- 473.30 +1.10 472.20 1450 ---- ---- ---- ---- 468.90 +1.20 467.70 1455 ---- ---- ---- ---- 464.50 +1.20 463.30 1460 ---- ---- ---- ---- 460.10 +1.20 458.90 1465 ---- ---- ---- ---- 455.70 +1.10 454.60 1470 ---- ---- ---- ---- 451.40 +1.20 450.20 1475 ---- ---- ---- ---- 447.00 +1.10 445.90 1480 ---- ---- ---- ---- 442.70 +1.10 441.60 1485 ---- ---- ---- ---- 438.40 +1.10 437.30 1490 ---- ---- ---- ---- 434.10 +1.10 433.00 1495 ---- ---- ---- ---- 429.90 +1.10 428.80 1500 ---- ---- ---- ---- 425.60 +1.00 424.60 1505 ---- ---- ---- ---- 421.40 +1.00 420.40 1510 ---- ---- ---- ---- 417.20 +1.00 416.20 1515 ---- ---- ---- ---- 413.10 +1.10 412.00 1520 ---- ---- ---- ---- 408.90 +1.00 407.90 1525 ---- ---- ---- ---- 404.80 +1.00 403.80 1530 ---- ---- ---- ---- 400.70 +1.00 399.70 1535 ---- ---- ---- ---- 396.60 +1.00 395.60 1540 ---- ---- ---- ---- 392.60 +1.10 391.50 1545 ---- ---- ---- ---- 388.50 +1.00 387.50 1550 ---- ---- ---- ---- 384.50 +1.00 383.50 1555 ---- ---- ---- ---- 380.50 +1.00 379.50 1560 ---- ---- ---- ---- 376.50 +.90 375.60 1565 ---- ---- ---- ---- 372.60 +1.00 371.60 1570 ---- ---- ---- ---- 368.70 +1.00 367.70 1575 ---- ---- ---- ---- 364.80 +1.00 363.80 1580 ---- ---- ---- ---- 360.90 +.90 360.00 1585 ---- ---- ---- ---- 357.10 +1.00 356.10 1590 ---- ---- ---- ---- 353.20 +.90 352.30 1595 ---- ---- ---- ---- 349.40 +.90 348.50 1600 ---- ---- ---- ---- 345.70 +.90 344.80 1605 ---- ---- ---- ---- 341.90 +.90 341.00 1610 ---- ---- ---- ---- 338.20 +.90 337.30 1615 ---- ---- ---- ---- 334.50 +.90 333.60 1620 ---- ---- ---- ---- 330.80 +.90 329.90 1625 ---- ---- ---- ---- 327.20 +.90 326.30 1630 ---- ---- ---- ---- 323.50 +.80 322.70 1635 ---- ---- ---- ---- 319.90 +.80 319.10 1640 ---- ---- ---- ---- 316.30 +.80 315.50 1645 ---- ---- ---- ---- 312.80 +.80 312.00 1650 ---- ---- ---- ---- 309.30 +.90 308.40 1655 ---- ---- ---- ---- 305.80 +.90 304.90 1660 ---- ---- ---- ---- 302.30 +.80 301.50 1665 ---- ---- ---- ---- 298.80 +.80 298.00 1670 ---- ---- ---- ---- 295.40 +.80 294.60 1675 ---- ---- ---- ---- 292.00 +.80 291.20 1680 ---- ---- ---- ---- 288.70 +.80 287.90 1685 ---- ---- ---- ---- 285.30 +.80 284.50 1690 ---- ---- ---- ---- 282.00 +.80 281.20 1695 ---- ---- ---- ---- 278.80 +.80 278.00 1700 ---- ---- ---- ---- 275.50 +.80 274.70 1705 ---- ---- ---- ---- 272.30 +.80 271.50 1710 ---- ---- ---- ---- 269.10 +.70 268.40 1715 ---- ---- ---- ---- 266.00 +.80 265.20 1720 ---- ---- ---- ---- 262.90 +.80 262.10 1725 ---- ---- ---- ---- 259.80 +.70 259.10 1730 ---- ---- ---- ---- 256.80 +.80 256.00 1735 ---- ---- ---- ---- 253.80 +.80 253.00 1740 ---- ---- ---- ---- 250.80 +.70 250.10 1745 ---- ---- ---- ---- 247.90 +.80 247.10 1750 ---- ---- ---- ---- 245.00 +.80 244.20 1755 ---- ---- ---- ---- 242.10 +.70 241.40 1760 ---- ---- ---- ---- 239.30 +.70 238.60 1765 ---- ---- ---- ---- 236.50 +.70 235.80 1770 ---- ---- ---- ---- 233.80 +.70 233.10 1775 ---- ---- ---- ---- 231.10 +.70 230.40 1780 ---- ---- ---- ---- 228.40 +.70 227.70 1785 ---- ---- ---- ---- 225.80 +.70 225.10 1790 ---- ---- ---- ---- 223.20 +.70 222.50 1795 ---- ---- ---- ---- 220.70 +.70 220.00 1800 ---- ---- ---- ---- 218.20 +.70 217.50 1805 ---- ---- ---- ---- 215.80 +.70 215.10 1810 ---- ---- ---- ---- 213.30 +.60 212.70 1815 ---- ---- ---- ---- 211.00 +.70 210.30 1820 ---- ---- ---- ---- 208.60 +.60 208.00 1825 ---- ---- ---- ---- 206.30 +.60 205.70 1830 ---- ---- ---- ---- 204.10 +.70 203.40 1835 ---- ---- ---- ---- 201.90 +.70 201.20 1840 ---- ---- ---- ---- 199.70 +.70 199.00 1845 ---- ---- ---- ---- 197.50 +.60 196.90 1850 ---- ---- ---- ---- 195.40 +.60 194.80 400 1855 ---- ---- ---- ---- 193.30 +.60 192.70 1860 ---- ---- ---- ---- 191.30 +.60 190.70 1865 ---- ---- ---- ---- 189.30 +.70 188.60 1870 ---- ---- ---- ---- 187.30 +.60 186.70 1875 ---- ---- ---- ---- 185.30 +.60 184.70 1880 ---- ---- ---- ---- 183.40 +.60 182.80 1885 ---- ---- ---- ---- 181.50 +.60 180.90 1890 ---- ---- ---- ---- 179.60 +.60 179.00 1895 ---- ---- ---- ---- 177.80 +.60 177.20 1900 ---- ---- ---- ---- 175.90 +.50 175.40 1905 ---- ---- ---- ---- 174.10 +.50 173.60 1910 ---- ---- ---- ---- 172.30 +.50 171.80 1915 ---- ---- ---- ---- 170.60 +.50 170.10 1920 ---- ---- ---- ---- 168.80 +.40 168.40 1925 ---- ---- ---- ---- 167.10 +.40 166.70 1930 ---- ---- ---- ---- 165.40 +.40 165.00 1935 ---- ---- ---- ---- 163.80 +.50 163.30 1940 ---- ---- ---- ---- 162.10 +.40 161.70 1945 ---- ---- ---- ---- 160.50 +.40 160.10 1950 ---- ---- ---- ---- 158.90 +.40 158.50 1955 ---- ---- ---- ---- 157.30 +.40 156.90 1960 ---- ---- ---- ---- 155.70 +.40 155.30 1965 ---- ---- ---- ---- 154.20 +.40 153.80 1970 ---- ---- ---- ---- 152.60 +.40 152.20 1975 ---- ---- ---- ---- 151.10 +.40 150.70 1980 ---- ---- ---- ---- 149.60 +.40 149.20 1985 ---- ---- ---- ---- 148.10 +.30 147.80 1990 ---- ---- ---- ---- 146.70 +.40 146.30 1995 ---- ---- ---- ---- 145.30 +.40 144.90 2000 ---- ---- ---- ---- 143.80 +.30 143.50 2005 ---- ---- ---- ---- 142.40 +.30 142.10 2010 ---- ---- ---- ---- 141.10 +.40 140.70 2015 ---- ---- ---- ---- 139.70 +.40 139.30 2020 ---- ---- ---- ---- 138.30 +.30 138.00 2025 ---- ---- ---- ---- 137.00 +.40 136.60 2030 ---- ---- ---- ---- 135.70 +.40 135.30 2035 ---- ---- ---- ---- 134.40 +.40 134.00 2040 ---- ---- ---- ---- 133.10 +.30 132.80 2045 ---- ---- ---- ---- 131.90 +.40 131.50 2050 ---- ---- ---- ---- 130.60 +.40 130.20 2055 ---- ---- ---- ---- 129.40 +.40 129.00 2060 ---- ---- ---- ---- 128.20 +.40 127.80 2065 ---- ---- ---- ---- 127.00 +.40 126.60 2070 ---- ---- ---- ---- 125.80 +.40 125.40 2075 ---- ---- ---- ---- 124.60 +.40 124.20 2080 ---- ---- ---- ---- 123.40 +.30 123.10 2085 ---- ---- ---- ---- 122.30 +.40 121.90 2090 ---- ---- ---- ---- 121.20 +.40 120.80 2095 ---- ---- ---- ---- 120.10 +.40 119.70 2100 ---- ---- ---- ---- 119.00 +.40 118.60 2105 ---- ---- ---- ---- 117.90 +.40 117.50 2110 ---- ---- ---- ---- 116.80 +.40 116.40 2115 ---- ---- ---- ---- 115.70 +.30 115.40 2120 ---- ---- ---- ---- 114.70 +.40 114.30 2125 ---- ---- ---- ---- 113.70 +.40 113.30 2130 ---- ---- ---- ---- 112.60 +.30 112.30 2135 ---- ---- ---- ---- 111.60 +.30 111.30 2140 ---- ---- ---- ---- 110.60 +.30 110.30 2145 ---- ---- ---- ---- 109.70 +.40 109.30 2150 ---- ---- ---- ---- 108.70 +.40 108.30 2155 ---- ---- ---- ---- 107.70 +.30 107.40 2160 ---- ---- ---- ---- 106.80 +.40 106.40 2165 ---- ---- ---- ---- 105.90 +.40 105.50 2170 ---- ---- ---- ---- 104.90 +.30 104.60 2175 ---- ---- ---- ---- 104.00 +.30 103.70 2180 ---- ---- ---- ---- 103.10 +.30 102.80 2185 ---- ---- ---- ---- 102.30 +.40 101.90 2190 ---- ---- ---- ---- 101.40 +.40 101.00 2195 ---- ---- ---- ---- 100.50 +.40 100.10 2200 ---- ---- ---- ---- 99.70 +.40 99.30 2205 ---- ---- ---- ---- 98.80 +.40 98.40 2210 ---- ---- ---- ---- 98.00 +.40 97.60 2215 ---- ---- ---- ---- 97.20 +.40 96.80 2220 ---- ---- ---- ---- 96.30 +.30 96.00 2225 ---- ---- ---- ---- 95.50 +.30 95.20 2230 ---- ---- ---- ---- 94.80 +.40 94.40 2235 ---- ---- ---- ---- 94.00 +.40 93.60 2240 ---- ---- ---- ---- 93.20 +.40 92.80 2245 ---- ---- ---- ---- 92.40 +.30 92.10 2250 ---- ---- ---- ---- 91.70 +.40 91.30 2255 ---- ---- ---- ---- 90.90 +.30 90.60 2260 ---- ---- ---- ---- 90.20 +.40 89.80 2265 ---- ---- ---- ---- 89.50 +.40 89.10 2270 ---- ---- ---- ---- 88.80 +.40 88.40 2275 ---- ---- ---- ---- 88.10 +.40 87.70 2280 ---- ---- ---- ---- 87.40 +.40 87.00 2285 ---- ---- ---- ---- 86.70 +.40 86.30 2290 ---- ---- ---- ---- 86.00 +.40 85.60 2295 ---- ---- ---- ---- 85.30 +.40 84.90 2300 ---- ---- ---- ---- 84.60 +.30 84.30 2305 ---- ---- ---- ---- 84.00 +.40 83.60 2310 ---- ---- ---- ---- 83.30 +.40 82.90 2315 ---- ---- ---- ---- 82.70 +.40 82.30 2320 ---- ---- ---- ---- 82.10 +.40 81.70 2325 ---- ---- ---- ---- 81.40 +.40 81.00 2330 ---- ---- ---- ---- 80.80 +.40 80.40 2335 ---- ---- ---- ---- 80.20 +.40 79.80 2340 ---- ---- ---- ---- 79.60 +.40 79.20 2345 ---- ---- ---- ---- 79.00 +.40 78.60 2350 ---- ---- ---- ---- 78.40 +.40 78.00 2355 ---- ---- ---- ---- 77.80 +.40 77.40 2360 ---- ---- ---- ---- 77.30 +.40 76.90 2370 ---- ---- ---- ---- 76.10 +.40 75.70 2375 ---- ---- ---- ---- 75.60 +.40 75.20 2380 ---- ---- ---- ---- 75.00 +.40 74.60 2390 ---- ---- ---- ---- 74.00 +.40 73.60 2400 ---- ---- ---- ---- 72.90 +.40 72.50 2410 ---- ---- ---- ---- 71.90 +.40 71.50 2420 ---- ---- ---- ---- 70.90 +.40 70.50 2425 ---- ---- ---- ---- 70.40 +.40 70.00 2430 ---- ---- ---- ---- 69.90 +.40 69.50 2440 ---- ---- ---- ---- 69.00 +.50 68.50 2450 ---- ---- ---- ---- 68.00 +.40 67.60 2460 ---- ---- ---- ---- 67.10 +.40 66.70 2475 ---- ---- ---- ---- 65.80 +.40 65.40 2500 ---- ---- ---- ---- 63.70 +.40 63.30 2525 ---- ---- ---- ---- 61.70 +.40 61.30 2550 ---- ---- ---- ---- 59.80 +.40 59.40 2575 ---- ---- ---- ---- 58.10 +.50 57.60 2600 ---- ---- ---- ---- 56.40 +.40 56.00 2625 ---- ---- ---- ---- 54.80 +.40 54.40 2650 ---- ---- ---- ---- 53.30 +.40 52.90 900 ---- ---- ---- ---- 1006.90 +1.50 1005.40 925 ---- ---- ---- ---- 981.90 +1.50 980.40 950 ---- ---- ---- ---- 956.90 +1.50 955.40 975 ---- ---- ---- ---- 931.90 +1.50 930.40 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 640.40 +1.50 638.90 1300 ---- ---- ---- ---- 615.40 +1.50 613.90 1325 ---- ---- ---- ---- 590.50 +1.40 589.10 1350 ---- ---- ---- ---- 566.20 +1.40 564.80 1375 ---- ---- ---- ---- 542.40 +1.20 541.20 1400 ---- ---- ---- ---- 519.30 +1.20 518.10 1425 ---- ---- ---- ---- 496.80 +1.20 495.60 1450 ---- ---- ---- ---- 474.80 +1.10 473.70 1470 ---- ---- ---- ---- 457.60 +1.00 456.60 1475 ---- ---- ---- ---- 453.40 +1.00 452.40 1480 ---- ---- ---- ---- 449.20 +1.10 448.10 1490 ---- ---- ---- ---- 440.80 +1.00 439.80 1500 ---- ---- ---- ---- 432.60 +1.00 431.60 1510 ---- ---- ---- ---- 424.40 +1.00 423.40 1520 ---- ---- ---- ---- 416.30 +1.00 415.30 1525 ---- ---- ---- ---- 412.30 +1.00 411.30 1530 ---- ---- ---- ---- 408.30 +1.00 407.30 1540 ---- ---- ---- ---- 400.40 +.90 399.50 1550 ---- ---- ---- ---- 392.60 +.90 391.70 1560 ---- ---- ---- ---- 384.90 +1.00 383.90 1565 ---- ---- ---- ---- 381.00 +.90 380.10 1570 ---- ---- ---- ---- 377.20 +.90 376.30 1575 ---- ---- ---- ---- 373.50 +.90 372.60 1580 ---- ---- ---- ---- 369.70 +.90 368.80 1585 ---- ---- ---- ---- 366.00 +.90 365.10 1590 ---- ---- ---- ---- 362.20 +.80 361.40 1595 ---- ---- ---- ---- 358.60 +.90 357.70 1600 ---- ---- ---- ---- 354.90 +.90 354.00 1605 ---- ---- ---- ---- 351.30 +.90 350.40 1610 ---- ---- ---- ---- 347.60 +.80 346.80 1615 ---- ---- ---- ---- 344.00 +.80 343.20 1620 ---- ---- ---- ---- 340.50 +.90 339.60 1625 ---- ---- ---- ---- 336.90 +.80 336.10 1630 ---- ---- ---- ---- 333.40 +.90 332.50 1635 ---- ---- ---- ---- 329.90 +.90 329.00 1640 ---- ---- ---- ---- 326.40 +.80 325.60 1645 ---- ---- ---- ---- 322.90 +.80 322.10 1650 ---- ---- ---- ---- 319.50 +.80 318.70 1655 ---- ---- ---- ---- 316.10 +.80 315.30 1660 ---- ---- ---- ---- 312.70 +.80 311.90 1665 ---- ---- ---- ---- 309.40 +.90 308.50 1670 ---- ---- ---- ---- 306.00 +.80 305.20 1675 ---- ---- ---- ---- 302.70 +.80 301.90 1680 ---- ---- ---- ---- 299.40 +.80 298.60 1685 ---- ---- ---- ---- 296.10 +.80 295.30 1690 ---- ---- ---- ---- 292.90 +.80 292.10 1695 ---- ---- ---- ---- 289.60 +.70 288.90 1700 ---- ---- ---- ---- 286.40 +.70 285.70 1705 ---- ---- ---- ---- 283.20 +.70 282.50 1710 ---- ---- ---- ---- 280.10 +.80 279.30 1715 ---- ---- ---- ---- 277.00 +.80 276.20 1720 ---- ---- ---- ---- 273.80 +.70 273.10 1725 ---- ---- ---- ---- 270.80 +.80 270.00 1730 ---- ---- ---- ---- 267.70 +.80 266.90 1735 ---- ---- ---- ---- 264.70 +.80 263.90 1740 ---- ---- ---- ---- 261.70 +.80 260.90 1745 ---- ---- ---- ---- 258.70 +.70 258.00 1750 ---- ---- ---- ---- 255.70 +.70 255.00 1755 ---- ---- ---- ---- 252.80 +.70 252.10 1760 ---- ---- ---- ---- 250.00 +.70 249.30 1765 ---- ---- ---- ---- 247.10 +.70 246.40 1770 ---- ---- ---- ---- 244.40 +.70 243.70 1775 ---- ---- ---- ---- 241.60 +.70 240.90 1780 ---- ---- ---- ---- 238.90 +.70 238.20 1785 ---- ---- ---- ---- 236.20 +.70 235.50 1790 ---- ---- ---- ---- 233.60 +.70 232.90 1795 ---- ---- ---- ---- 231.00 +.70 230.30 1800 ---- ---- ---- ---- 228.50 +.70 227.80 1805 ---- ---- ---- ---- 226.00 +.70 225.30 1810 ---- ---- ---- ---- 223.50 +.60 222.90 1815 ---- ---- ---- ---- 221.10 +.60 220.50 1820 ---- ---- ---- ---- 218.80 +.70 218.10 1825 ---- ---- ---- ---- 216.50 +.70 215.80 1830 ---- ---- ---- ---- 214.20 +.60 213.60 1835 ---- ---- ---- ---- 211.90 +.60 211.30 1840 ---- ---- ---- ---- 209.70 +.60 209.10 1845 ---- ---- ---- ---- 207.60 +.60 207.00 1850 ---- ---- ---- ---- 205.40 +.60 204.80 1855 ---- ---- ---- ---- 203.30 +.60 202.70 1860 ---- ---- ---- ---- 201.30 +.60 200.70 1865 ---- ---- ---- ---- 199.20 +.60 198.60 1870 ---- ---- ---- ---- 197.20 +.60 196.60 1875 ---- ---- ---- ---- 195.20 +.60 194.60 1880 ---- ---- ---- ---- 193.20 +.50 192.70 1885 ---- ---- ---- ---- 191.30 +.60 190.70 1890 ---- ---- ---- ---- 189.30 +.50 188.80 1895 ---- ---- ---- ---- 187.40 +.50 186.90 1900 ---- ---- ---- ---- 185.50 +.50 185.00 1905 ---- ---- ---- ---- 183.70 +.50 183.20 1910 ---- ---- ---- ---- 181.80 +.50 181.30 1915 ---- ---- ---- ---- 180.00 +.50 179.50 1920 ---- ---- ---- ---- 178.20 +.50 177.70 1925 ---- ---- ---- ---- 176.40 +.50 175.90 1930 ---- ---- ---- ---- 174.60 +.50 174.10 1935 ---- ---- ---- ---- 172.90 +.50 172.40 1940 ---- ---- ---- ---- 171.10 +.50 170.60 1945 ---- ---- ---- ---- 169.40 +.50 168.90 1950 ---- ---- ---- ---- 167.70 +.50 167.20 1955 ---- ---- ---- ---- 166.00 +.40 165.60 1960 ---- ---- ---- ---- 164.40 +.50 163.90 1965 ---- ---- ---- ---- 162.70 +.40 162.30 1970 ---- ---- ---- ---- 161.10 +.40 160.70 1975 ---- ---- ---- ---- 159.50 +.40 159.10 1980 ---- ---- ---- ---- 157.90 +.40 157.50 1985 ---- ---- ---- ---- 156.40 +.50 155.90 1990 ---- ---- ---- ---- 154.80 +.40 154.40 1995 ---- ---- ---- ---- 153.30 +.50 152.80 2000 ---- ---- ---- ---- 151.80 +.50 151.30 2005 ---- ---- ---- ---- 150.30 +.50 149.80 2010 ---- ---- ---- ---- 148.80 +.40 148.40 2015 ---- ---- ---- ---- 147.30 +.40 146.90 2020 ---- ---- ---- ---- 145.90 +.40 145.50 2025 ---- ---- ---- ---- 144.50 +.50 144.00 2030 ---- ---- ---- ---- 143.10 +.50 142.60 2035 ---- ---- ---- ---- 141.70 +.50 141.20 2040 ---- ---- ---- ---- 140.30 +.50 139.80 2045 ---- ---- ---- ---- 138.90 +.40 138.50 2050 ---- ---- ---- ---- 137.60 +.50 137.10 2055 ---- ---- ---- ---- 136.30 +.50 135.80 2060 ---- ---- ---- ---- 135.00 +.50 134.50 2065 ---- ---- ---- ---- 133.70 +.50 133.20 2070 ---- ---- ---- ---- 132.40 +.50 131.90 2075 ---- ---- ---- ---- 131.10 +.40 130.70 2080 ---- ---- ---- ---- 129.90 +.50 129.40 2085 ---- ---- ---- ---- 128.60 +.40 128.20 2090 ---- ---- ---- ---- 127.40 +.40 127.00 2095 ---- ---- ---- ---- 126.20 +.50 125.70 2100 ---- ---- ---- ---- 125.00 +.40 124.60 2105 ---- ---- ---- ---- 123.80 +.40 123.40 2110 ---- ---- ---- ---- 122.70 +.50 122.20 2115 ---- ---- ---- ---- 121.50 ---- ---- 2120 ---- ---- ---- ---- 120.40 +.50 119.90 2125 ---- ---- ---- ---- 119.30 +.50 118.80 2130 ---- ---- ---- ---- 118.10 +.40 117.70 2140 ---- ---- ---- ---- 116.00 +.50 115.50 2150 ---- ---- ---- ---- 113.80 +.40 113.40 2160 ---- ---- ---- ---- 111.80 +.50 111.30 2170 ---- ---- ---- ---- 109.70 +.40 109.30 2175 ---- ---- ---- ---- 108.70 +.40 108.30 2180 ---- ---- ---- ---- 107.80 +.50 107.30 2190 ---- ---- ---- ---- 105.80 +.40 105.40 2200 ---- ---- ---- ---- 103.90 +.40 103.50 2210 ---- ---- ---- ---- 102.10 ---- ---- 2225 ---- ---- ---- ---- 99.40 +.50 98.90 2250 ---- ---- ---- ---- 95.10 +.40 94.70 2275 ---- ---- ---- ---- 91.10 +.50 90.60 2300 ---- ---- ---- ---- 87.30 +.50 86.80 2325 ---- ---- ---- ---- 83.80 +.50 83.30 2350 ---- ---- ---- ---- 80.40 +.50 79.90 2375 ---- ---- ---- ---- 77.20 +.50 76.70 2400 ---- ---- ---- ---- 74.20 +.50 73.70 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 943.30 +1.50 941.80 1025 ---- ---- ---- ---- 918.30 +1.50 916.80 1050 ---- ---- ---- ---- 893.30 +1.50 891.80 1075 ---- ---- ---- ---- 868.30 +1.50 866.80 1100 ---- ---- ---- ---- 843.30 +1.50 841.80 1125 ---- ---- ---- ---- 818.30 +1.50 816.80 1130 ---- ---- ---- ---- 813.30 +1.50 811.80 1140 ---- ---- ---- ---- 803.30 +1.50 801.80 1150 ---- ---- ---- ---- 793.30 +1.50 791.80 1160 ---- ---- ---- ---- 783.30 +1.50 781.80 1170 ---- ---- ---- ---- 773.30 +1.40 771.90 1175 ---- ---- ---- ---- 768.40 +1.50 766.90 1180 ---- ---- ---- ---- 763.40 +1.40 762.00 1190 ---- ---- ---- ---- 753.60 +1.50 752.10 1200 ---- ---- ---- ---- 743.70 +1.40 742.30 1210 ---- ---- ---- ---- 733.90 +1.40 732.50 1220 ---- ---- ---- ---- 724.20 +1.40 722.80 1225 ---- ---- ---- ---- 719.30 +1.40 717.90 1230 ---- ---- ---- ---- 714.50 +1.40 713.10 1235 ---- ---- ---- ---- 709.70 +1.40 708.30 1240 ---- ---- ---- ---- 704.80 +1.30 703.50 1245 ---- ---- ---- ---- 700.00 +1.30 698.70 1250 ---- ---- ---- ---- 695.20 +1.30 693.90 1255 ---- ---- ---- ---- 690.40 +1.30 689.10 1260 ---- ---- ---- ---- 685.60 +1.30 684.30 1265 ---- ---- ---- ---- 680.90 +1.40 679.50 1270 ---- ---- ---- ---- 676.10 +1.30 674.80 1275 ---- ---- ---- ---- 671.30 +1.30 670.00 1280 ---- ---- ---- ---- 666.60 +1.30 665.30 1285 ---- ---- ---- ---- 661.90 +1.30 660.60 1290 ---- ---- ---- ---- 657.10 +1.30 655.80 1295 ---- ---- ---- ---- 652.40 +1.30 651.10 1300 ---- ---- ---- ---- 647.70 +1.30 646.40 1305 ---- ---- ---- ---- 643.00 +1.30 641.70 1310 ---- ---- ---- ---- 638.30 +1.20 637.10 1315 ---- ---- ---- ---- 633.70 +1.30 632.40 1320 ---- ---- ---- ---- 629.00 +1.30 627.70 1325 ---- ---- ---- ---- 624.30 +1.20 623.10 1330 ---- ---- ---- ---- 619.70 +1.30 618.40 1335 ---- ---- ---- ---- 615.00 +1.20 613.80 1340 ---- ---- ---- ---- 610.40 +1.20 609.20 1345 ---- ---- ---- ---- 605.80 +1.20 604.60 1350 ---- ---- ---- ---- 601.20 +1.20 600.00 1355 ---- ---- ---- ---- 596.60 +1.20 595.40 1360 ---- ---- ---- ---- 592.00 +1.20 590.80 1365 ---- ---- ---- ---- 587.40 +1.20 586.20 1370 ---- ---- ---- ---- 582.80 +1.10 581.70 1375 ---- ---- ---- ---- 578.30 +1.20 577.10 1380 ---- ---- ---- ---- 573.70 +1.10 572.60 1385 ---- ---- ---- ---- 569.20 +1.10 568.10 1390 ---- ---- ---- ---- 564.70 +1.20 563.50 1395 ---- ---- ---- ---- 560.20 +1.20 559.00 1400 ---- ---- ---- ---- 555.70 +1.20 554.50 1405 ---- ---- ---- ---- 551.20 +1.10 550.10 1410 ---- ---- ---- ---- 546.70 +1.10 545.60 1415 ---- ---- ---- ---- 542.20 +1.10 541.10 1420 ---- ---- ---- ---- 537.80 +1.10 536.70 1425 ---- ---- ---- ---- 533.30 +1.00 532.30 1430 ---- ---- ---- ---- 528.90 +1.10 527.80 1435 ---- ---- ---- ---- 524.50 +1.00 523.50 1440 ---- ---- ---- ---- 520.10 +1.00 519.10 1445 ---- ---- ---- ---- 515.70 +1.00 514.70 1450 ---- ---- ---- ---- 511.40 +1.00 510.40 1455 ---- ---- ---- ---- 507.10 +1.10 506.00 1460 ---- ---- ---- ---- 502.70 +1.00 501.70 1465 ---- ---- ---- ---- 498.40 +1.00 497.40 1470 ---- ---- ---- ---- 494.20 +1.00 493.20 1475 ---- ---- ---- ---- 489.90 +1.00 488.90 1480 ---- ---- ---- ---- 485.70 +1.00 484.70 1485 ---- ---- ---- ---- 481.50 +1.00 480.50 1490 ---- ---- ---- ---- 477.30 +1.00 476.30 1495 ---- ---- ---- ---- 473.10 +.90 472.20 1500 ---- ---- ---- ---- 469.00 +1.00 468.00 1505 ---- ---- ---- ---- 464.80 +.90 463.90 1510 ---- ---- ---- ---- 460.70 +.90 459.80 1515 ---- ---- ---- ---- 456.70 +1.00 455.70 1520 ---- ---- ---- ---- 452.60 +.90 451.70 1525 ---- ---- ---- ---- 448.60 +1.00 447.60 1530 ---- ---- ---- ---- 444.50 +.90 443.60 1535 ---- ---- ---- ---- 440.60 +1.00 439.60 1540 ---- ---- ---- ---- 436.60 +.90 435.70 1545 ---- ---- ---- ---- 432.60 +.90 431.70 1550 ---- ---- ---- ---- 428.70 +.90 427.80 1555 ---- ---- ---- ---- 424.80 +.90 423.90 1560 ---- ---- ---- ---- 420.90 +.90 420.00 1565 ---- ---- ---- ---- 417.10 +.90 416.20 1570 ---- ---- ---- ---- 413.20 +.80 412.40 1575 ---- ---- ---- ---- 409.40 +.80 408.60 1580 ---- ---- ---- ---- 405.60 +.80 404.80 1585 ---- ---- ---- ---- 401.90 +.90 401.00 1590 ---- ---- ---- ---- 398.10 +.80 397.30 1595 ---- ---- ---- ---- 394.40 +.90 393.50 1600 ---- ---- ---- ---- 390.70 +.90 389.80 1605 ---- ---- ---- ---- 387.00 +.80 386.20 1610 ---- ---- ---- ---- 383.30 +.80 382.50 1615 ---- ---- ---- ---- 379.70 +.80 378.90 1620 ---- ---- ---- ---- 376.10 +.80 375.30 1625 ---- ---- ---- ---- 372.50 +.80 371.70 1630 ---- ---- ---- ---- 368.90 +.80 368.10 1635 ---- ---- ---- ---- 365.30 +.80 364.50 1640 ---- ---- ---- ---- 361.80 +.80 361.00 1645 ---- ---- ---- ---- 358.30 +.80 357.50 1650 ---- ---- ---- ---- 354.80 +.80 354.00 1655 ---- ---- ---- ---- 351.30 +.80 350.50 1660 ---- ---- ---- ---- 347.90 +.80 347.10 1665 ---- ---- ---- ---- 344.40 +.70 343.70 1670 ---- ---- ---- ---- 341.00 +.70 340.30 1675 ---- ---- ---- ---- 337.60 +.70 336.90 1680 ---- ---- ---- ---- 334.30 +.80 333.50 1685 ---- ---- ---- ---- 330.90 +.80 330.10 1690 ---- ---- ---- ---- 327.60 +.80 326.80 1695 ---- ---- ---- ---- 324.30 +.80 323.50 1700 ---- ---- ---- ---- 321.00 +.80 320.20 1705 ---- ---- ---- ---- 317.70 +.70 317.00 1710 ---- ---- ---- ---- 314.50 +.80 313.70 1715 ---- ---- ---- ---- 311.30 +.80 310.50 1720 ---- ---- ---- ---- 308.10 +.80 307.30 1725 ---- ---- ---- ---- 304.90 +.70 304.20 1730 ---- ---- ---- ---- 301.80 +.70 301.10 1735 ---- ---- ---- ---- 298.70 +.70 298.00 1740 ---- ---- ---- ---- 295.60 +.70 294.90 1745 ---- ---- ---- ---- 292.50 +.70 291.80 1750 ---- ---- ---- ---- 289.50 +.70 288.80 1755 ---- ---- ---- ---- 286.50 +.70 285.80 1760 ---- ---- ---- ---- 283.60 +.70 282.90 1765 ---- ---- ---- ---- 280.60 +.70 279.90 1770 ---- ---- ---- ---- 277.70 +.60 277.10 1775 ---- ---- ---- ---- 274.90 +.70 274.20 1780 ---- ---- ---- ---- 272.00 +.60 271.40 1785 ---- ---- ---- ---- 269.20 +.60 268.60 1790 ---- ---- ---- ---- 266.50 +.70 265.80 1795 ---- ---- ---- ---- 263.80 +.70 263.10 1800 ---- ---- ---- ---- 261.10 +.70 260.40 1805 ---- ---- ---- ---- 258.40 +.60 257.80 1810 ---- ---- ---- ---- 255.80 +.70 255.10 1815 ---- ---- ---- ---- 253.20 +.60 252.60 1820 ---- ---- ---- ---- 250.70 +.70 250.00 1825 ---- ---- ---- ---- 248.20 +.70 247.50 1830 ---- ---- ---- ---- 245.70 +.60 245.10 1835 ---- ---- ---- ---- 243.30 +.60 242.70 1840 ---- ---- ---- ---- 240.90 +.60 240.30 1845 ---- ---- ---- ---- 238.60 +.70 237.90 1850 ---- ---- ---- ---- 236.30 +.70 235.60 1855 ---- ---- ---- ---- 234.00 +.60 233.40 1860 ---- ---- ---- ---- 231.80 +.60 231.20 1865 ---- ---- ---- ---- 229.60 +.60 229.00 1870 ---- ---- ---- ---- 227.40 +.60 226.80 1875 ---- ---- ---- ---- 225.30 +.60 224.70 1880 ---- ---- ---- ---- 223.20 +.60 222.60 1885 ---- ---- ---- ---- 221.20 +.60 220.60 1890 ---- ---- ---- ---- 219.10 +.60 218.50 1895 ---- ---- ---- ---- 217.10 +.50 216.60 1900 ---- ---- ---- ---- 215.20 +.60 214.60 1905 ---- ---- ---- ---- 213.30 +.60 212.70 1910 ---- ---- ---- ---- 211.40 +.60 210.80 1915 ---- ---- ---- ---- 209.50 +.50 209.00 1920 ---- ---- ---- ---- 207.70 +.60 207.10 1925 ---- ---- ---- ---- 205.90 +.60 205.30 1930 ---- ---- ---- ---- 204.10 +.50 203.60 1935 ---- ---- ---- ---- 202.40 +.60 201.80 1940 ---- ---- ---- ---- 200.70 +.60 200.10 1945 ---- ---- ---- ---- 199.00 +.60 198.40 1950 ---- ---- ---- ---- 197.30 +.50 196.80 1955 ---- ---- ---- ---- 195.70 +.50 195.20 1960 ---- ---- ---- ---- 194.10 +.50 193.60 1965 ---- ---- ---- ---- 192.50 +.50 192.00 1970 ---- ---- ---- ---- 191.00 +.60 190.40 1975 ---- ---- ---- ---- 189.40 +.50 188.90 1980 ---- ---- ---- ---- 187.90 +.50 187.40 1985 ---- ---- ---- ---- 186.40 +.50 185.90 1990 ---- ---- ---- ---- 185.00 +.50 184.50 1995 ---- ---- ---- ---- 183.50 +.50 183.00 2000 ---- ---- ---- ---- 182.10 +.50 181.60 2005 ---- ---- ---- ---- 180.70 +.50 180.20 2010 ---- ---- ---- ---- 179.30 +.50 178.80 2015 ---- ---- ---- ---- 177.90 +.50 177.40 2020 ---- ---- ---- ---- 176.60 +.50 176.10 2025 ---- ---- ---- ---- 175.20 +.40 174.80 2030 ---- ---- ---- ---- 173.90 +.40 173.50 2035 ---- ---- ---- ---- 172.60 +.40 172.20 2040 ---- ---- ---- ---- 171.30 +.40 170.90 2045 ---- ---- ---- ---- 170.00 +.40 169.60 2050 ---- ---- ---- ---- 168.80 +.50 168.30 2055 ---- ---- ---- ---- 167.50 +.40 167.10 2060 ---- ---- ---- ---- 166.30 +.40 165.90 2065 ---- ---- ---- ---- 165.10 +.40 164.70 2070 ---- ---- ---- ---- 163.90 +.50 163.40 2075 ---- ---- ---- ---- 162.70 +.50 162.20 2080 ---- ---- ---- ---- 161.50 +.40 161.10 2085 ---- ---- ---- ---- 160.30 +.40 159.90 2090 ---- ---- ---- ---- 159.10 +.40 158.70 2095 ---- ---- ---- ---- 158.00 +.40 157.60 2100 ---- ---- ---- ---- 156.80 +.40 156.40 2105 ---- ---- ---- ---- 155.70 +.40 155.30 2110 ---- ---- ---- ---- 154.60 +.40 154.20 2115 ---- ---- ---- ---- 153.40 +.30 153.10 2120 ---- ---- ---- ---- 152.30 +.30 152.00 2125 ---- ---- ---- ---- 151.20 +.30 150.90 2130 ---- ---- ---- ---- 150.20 +.40 149.80 2135 ---- ---- ---- ---- 149.10 +.40 148.70 2140 ---- ---- ---- ---- 148.00 +.30 147.70 2145 ---- ---- ---- ---- 147.00 +.40 146.60 2150 ---- ---- ---- ---- 145.90 +.30 145.60 2155 ---- ---- ---- ---- 144.90 +.40 144.50 2160 ---- ---- ---- ---- 143.80 +.30 143.50 2165 ---- ---- ---- ---- 142.80 +.30 142.50 2170 ---- ---- ---- ---- 141.80 +.30 141.50 2175 ---- ---- ---- ---- 140.80 +.30 140.50 2180 ---- ---- ---- ---- 139.80 +.30 139.50 2185 ---- ---- ---- ---- 138.90 +.40 138.50 2190 ---- ---- ---- ---- 137.90 +.30 137.60 2195 ---- ---- ---- ---- 136.90 +.30 136.60 2200 ---- ---- ---- ---- 136.00 +.30 135.70 2205 ---- ---- ---- ---- 135.00 +.30 134.70 2210 ---- ---- ---- ---- 134.10 +.30 133.80 2215 ---- ---- ---- ---- 133.20 +.40 132.80 2220 ---- ---- ---- ---- 132.20 +.30 131.90 2225 ---- ---- ---- ---- 131.30 +.30 131.00 2230 ---- ---- ---- ---- 130.40 +.30 130.10 2235 ---- ---- ---- ---- 129.50 +.30 129.20 2240 ---- ---- ---- ---- 128.60 +.30 128.30 2245 ---- ---- ---- ---- 127.80 +.30 127.50 2250 ---- ---- ---- ---- 126.90 +.30 126.60 2255 ---- ---- ---- ---- 126.00 +.30 125.70 2260 ---- ---- ---- ---- 125.20 +.30 124.90 2265 ---- ---- ---- ---- 124.30 +.30 124.00 2270 ---- ---- ---- ---- 123.50 +.30 123.20 2275 ---- ---- ---- ---- 122.60 +.20 122.40 2280 ---- ---- ---- ---- 121.80 +.20 121.60 2285 ---- ---- ---- ---- 121.00 +.30 120.70 2290 ---- ---- ---- ---- 120.20 +.30 119.90 2295 ---- ---- ---- ---- 119.40 +.30 119.10 2300 ---- ---- ---- ---- 118.60 +.30 118.30 2305 ---- ---- ---- ---- 117.80 +.20 117.60 2310 ---- ---- ---- ---- 117.00 +.20 116.80 2315 ---- ---- ---- ---- 116.30 +.30 116.00 2320 ---- ---- ---- ---- 115.50 +.30 115.20 2325 ---- ---- ---- ---- 114.70 +.20 114.50 2330 ---- ---- ---- ---- 114.00 +.30 113.70 2335 ---- ---- ---- ---- 113.20 +.20 113.00 2340 ---- ---- ---- ---- 112.50 +.20 112.30 2345 ---- ---- ---- ---- 111.80 +.30 111.50 2350 ---- ---- ---- ---- 111.10 +.30 110.80 2355 ---- ---- ---- ---- 110.30 +.20 110.10 2360 ---- ---- ---- ---- 109.60 +.20 109.40 2365 ---- ---- ---- ---- 108.90 +.20 108.70 2370 ---- ---- ---- ---- 108.20 +.20 108.00 2375 ---- ---- ---- ---- 107.50 +.20 107.30 2380 ---- ---- ---- ---- 106.90 +.30 106.60 2390 ---- ---- ---- ---- 105.50 +.20 105.30 2400 ---- ---- ---- ---- 104.20 +.20 104.00 2410 ---- ---- ---- ---- 102.90 +.20 102.70 2420 ---- ---- ---- ---- 101.60 +.20 101.40 2425 ---- ---- ---- ---- 101.00 +.20 100.80 2430 ---- ---- ---- ---- 100.40 +.20 100.20 2440 ---- ---- ---- ---- 99.20 +.20 99.00 2450 ---- ---- ---- ---- 98.00 +.20 97.80 2460 ---- ---- ---- ---- 96.80 +.20 96.60 2470 ---- ---- ---- ---- 95.70 +.30 95.40 2475 ---- ---- ---- ---- 95.10 +.20 94.90 2500 ---- ---- ---- ---- 92.30 +.10 92.20 2525 ---- ---- ---- ---- 89.70 +.10 89.60 2550 ---- ---- ---- ---- 87.30 +.20 87.10 2575 ---- ---- ---- ---- 84.90 +.20 84.70 2600 ---- ---- ---- ---- 82.70 +.20 82.50 2625 ---- ---- ---- ---- 80.60 +.20 80.40 2650 ---- ---- ---- ---- 78.50 +.10 78.40 950 ---- ---- ---- ---- 993.30 +1.50 991.80 975 ---- ---- ---- ---- 968.30 +1.50 966.80 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 939.50 +1.50 938.00 1050 ---- ---- ---- ---- 914.50 +1.50 913.00 1075 ---- ---- ---- ---- 889.50 +1.50 888.00 1100 ---- ---- ---- ---- 864.50 +1.50 863.00 1125 ---- ---- ---- ---- 839.60 +1.50 838.10 1150 ---- ---- ---- ---- 814.90 +1.40 813.50 1175 ---- ---- ---- ---- 790.50 +1.30 789.20 1200 ---- ---- ---- ---- 766.40 +1.30 765.10 1220 ---- ---- ---- ---- 747.30 +1.20 746.10 1225 ---- ---- ---- ---- 742.50 +1.20 741.30 1230 ---- ---- ---- ---- 737.80 +1.20 736.60 1240 ---- ---- ---- ---- 728.30 +1.20 727.10 1250 ---- ---- ---- ---- 718.90 +1.20 717.70 1260 ---- ---- ---- ---- 709.60 +1.20 708.40 1270 ---- ---- ---- ---- 700.20 +1.10 699.10 1275 ---- ---- ---- ---- 695.60 +1.20 694.40 1280 ---- ---- ---- ---- 690.90 +1.10 689.80 1290 ---- ---- ---- ---- 681.70 +1.20 680.50 1300 ---- ---- ---- ---- 672.40 +1.10 671.30 1310 ---- ---- ---- ---- 663.30 +1.20 662.10 1315 ---- ---- ---- ---- 658.70 +1.10 657.60 1320 ---- ---- ---- ---- 654.10 +1.10 653.00 1325 ---- ---- ---- ---- 649.60 +1.10 648.50 1330 ---- ---- ---- ---- 645.00 +1.10 643.90 1335 ---- ---- ---- ---- 640.50 +1.10 639.40 1340 ---- ---- ---- ---- 635.90 +1.00 634.90 1345 ---- ---- ---- ---- 631.40 +1.10 630.30 1350 ---- ---- ---- ---- 626.90 +1.10 625.80 1355 ---- ---- ---- ---- 622.40 +1.10 621.30 1360 ---- ---- ---- ---- 617.90 +1.10 616.80 1365 ---- ---- ---- ---- 613.40 +1.00 612.40 1370 ---- ---- ---- ---- 608.90 +1.00 607.90 1375 ---- ---- ---- ---- 604.50 +1.10 603.40 1380 ---- ---- ---- ---- 600.00 +1.00 599.00 1385 ---- ---- ---- ---- 595.60 +1.10 594.50 1390 ---- ---- ---- ---- 591.10 +1.00 590.10 1395 ---- ---- ---- ---- 586.70 +1.00 585.70 1400 ---- ---- ---- ---- 582.30 +1.10 581.20 1405 ---- ---- ---- ---- 577.90 +1.10 576.80 1410 ---- ---- ---- ---- 573.50 +1.10 572.40 1415 ---- ---- ---- ---- 569.10 +1.00 568.10 1420 ---- ---- ---- ---- 564.70 +1.00 563.70 1425 ---- ---- ---- ---- 560.30 +1.00 559.30 1430 ---- ---- ---- ---- 556.00 +1.00 555.00 1435 ---- ---- ---- ---- 551.60 +1.00 550.60 1440 ---- ---- ---- ---- 547.30 +1.00 546.30 1445 ---- ---- ---- ---- 543.00 +1.00 542.00 1450 ---- ---- ---- ---- 538.70 +1.00 537.70 1455 ---- ---- ---- ---- 534.40 +1.00 533.40 1460 ---- ---- ---- ---- 530.20 +1.00 529.20 1465 ---- ---- ---- ---- 525.90 +1.00 524.90 1470 ---- ---- ---- ---- 521.70 +1.00 520.70 1475 ---- ---- ---- ---- 517.50 +1.00 516.50 1480 ---- ---- ---- ---- 513.30 +1.00 512.30 1485 ---- ---- ---- ---- 509.10 +1.00 508.10 1490 ---- ---- ---- ---- 505.00 +1.00 504.00 1495 ---- ---- ---- ---- 500.80 +1.00 499.80 1500 ---- ---- ---- ---- 496.70 +1.00 495.70 1505 ---- ---- ---- ---- 492.60 +1.00 491.60 1510 ---- ---- ---- ---- 488.50 +.90 487.60 1515 ---- ---- ---- ---- 484.50 +1.00 483.50 1520 ---- ---- ---- ---- 480.40 +.90 479.50 1525 ---- ---- ---- ---- 476.40 +.90 475.50 1530 ---- ---- ---- ---- 472.40 +.90 471.50 1535 ---- ---- ---- ---- 468.40 +.90 467.50 1540 ---- ---- ---- ---- 464.50 +.90 463.60 1545 ---- ---- ---- ---- 460.60 +1.00 459.60 1550 ---- ---- ---- ---- 456.70 +1.00 455.70 1555 ---- ---- ---- ---- 452.80 +1.00 451.80 1560 ---- ---- ---- ---- 448.90 +.90 448.00 1565 ---- ---- ---- ---- 445.10 +.90 444.20 1570 ---- ---- ---- ---- 441.30 +1.00 440.30 1575 ---- ---- ---- ---- 437.50 +.90 436.60 1580 ---- ---- ---- ---- 433.70 +.90 432.80 1585 ---- ---- ---- ---- 429.90 +.80 429.10 1590 ---- ---- ---- ---- 426.20 +.90 425.30 1595 ---- ---- ---- ---- 422.50 +.90 421.60 1600 ---- ---- ---- ---- 418.80 +.80 418.00 1605 ---- ---- ---- ---- 415.20 +.90 414.30 1610 ---- ---- ---- ---- 411.60 +.90 410.70 1615 ---- ---- ---- ---- 408.00 +.90 407.10 1620 ---- ---- ---- ---- 404.40 +.90 403.50 1625 ---- ---- ---- ---- 400.80 +.80 400.00 1630 ---- ---- ---- ---- 397.30 +.80 396.50 1635 ---- ---- ---- ---- 393.80 +.80 393.00 1640 ---- ---- ---- ---- 390.30 +.80 389.50 1645 ---- ---- ---- ---- 386.90 +.80 386.10 1650 ---- ---- ---- ---- 383.50 +.90 382.60 1655 ---- ---- ---- ---- 380.10 +.90 379.20 1660 ---- ---- ---- ---- 376.70 +.80 375.90 1665 ---- ---- ---- ---- 373.30 +.80 372.50 1670 ---- ---- ---- ---- 370.00 +.80 369.20 1675 ---- ---- ---- ---- 366.70 +.80 365.90 1680 ---- ---- ---- ---- 363.50 +.80 362.70 1685 ---- ---- ---- ---- 360.20 +.80 359.40 1690 ---- ---- ---- ---- 357.00 +.80 356.20 1695 ---- ---- ---- ---- 353.80 +.80 353.00 1700 ---- ---- ---- ---- 350.60 +.70 349.90 1705 ---- ---- ---- ---- 347.50 +.80 346.70 1710 ---- ---- ---- ---- 344.40 +.80 343.60 1715 ---- ---- ---- ---- 341.30 +.70 340.60 1720 ---- ---- ---- ---- 338.30 +.80 337.50 1725 ---- ---- ---- ---- 335.30 +.80 334.50 1730 ---- ---- ---- ---- 332.30 +.80 331.50 1735 ---- ---- ---- ---- 329.30 +.70 328.60 1740 ---- ---- ---- ---- 326.40 +.80 325.60 1745 ---- ---- ---- ---- 323.50 +.70 322.80 1750 ---- ---- ---- ---- 320.60 +.70 319.90 1755 ---- ---- ---- ---- 317.80 +.70 317.10 1760 ---- ---- ---- ---- 315.00 +.70 314.30 1765 ---- ---- ---- ---- 312.20 +.70 311.50 1770 ---- ---- ---- ---- 309.50 +.70 308.80 1775 ---- ---- ---- ---- 306.80 +.70 306.10 1780 ---- ---- ---- ---- 304.10 +.70 303.40 1785 ---- ---- ---- ---- 301.50 +.70 300.80 1790 ---- ---- ---- ---- 298.80 +.60 298.20 1795 ---- ---- ---- ---- 296.30 +.70 295.60 1800 ---- ---- ---- ---- 293.70 +.60 293.10 1805 ---- ---- ---- ---- 291.20 +.60 290.60 1810 ---- ---- ---- ---- 288.80 +.70 288.10 1815 ---- ---- ---- ---- 286.40 +.70 285.70 1820 ---- ---- ---- ---- 284.00 +.70 283.30 1825 ---- ---- ---- ---- 281.60 +.60 281.00 1830 ---- ---- ---- ---- 279.30 +.60 278.70 1835 ---- ---- ---- ---- 277.00 +.60 276.40 1840 ---- ---- ---- ---- 274.80 +.60 274.20 1845 ---- ---- ---- ---- 272.60 +.60 272.00 1850 ---- ---- ---- ---- 270.40 +.60 269.80 1855 ---- ---- ---- ---- 268.30 +.60 267.70 1860 ---- ---- ---- ---- 266.20 +.60 265.60 1865 ---- ---- ---- ---- 264.10 +.60 263.50 1870 ---- ---- ---- ---- 262.10 +.60 261.50 1875 ---- ---- ---- ---- 260.10 +.60 259.50 1880 ---- ---- ---- ---- 258.10 +.60 257.50 1885 ---- ---- ---- ---- 256.10 +.50 255.60 1890 ---- ---- ---- ---- 254.20 +.50 253.70 1895 ---- ---- ---- ---- 252.30 +.50 251.80 1900 ---- ---- ---- ---- 250.40 +.50 249.90 1905 ---- ---- ---- ---- 248.60 +.50 248.10 1910 ---- ---- ---- ---- 246.80 +.60 246.20 1915 ---- ---- ---- ---- 244.90 +.50 244.40 1920 ---- ---- ---- ---- 243.10 +.50 242.60 1925 ---- ---- ---- ---- 241.30 +.50 240.80 1930 ---- ---- ---- ---- 239.60 +.50 239.10 1935 ---- ---- ---- ---- 237.80 +.50 237.30 1940 ---- ---- ---- ---- 236.10 +.50 235.60 1945 ---- ---- ---- ---- 234.30 +.50 233.80 1950 ---- ---- ---- ---- 232.60 +.50 232.10 1955 ---- ---- ---- ---- 230.90 +.50 230.40 1960 ---- ---- ---- ---- 229.30 +.50 228.80 1965 ---- ---- ---- ---- 227.60 +.50 227.10 1970 ---- ---- ---- ---- 226.00 +.50 225.50 1975 ---- ---- ---- ---- 224.40 +.50 223.90 1980 ---- ---- ---- ---- 222.80 +.50 222.30 1985 ---- ---- ---- ---- 221.20 +.50 220.70 1990 ---- ---- ---- ---- 219.70 +.50 219.20 1995 ---- ---- ---- ---- 218.20 +.50 217.70 2000 ---- ---- ---- ---- 216.70 +.50 216.20 2005 ---- ---- ---- ---- 215.20 +.50 214.70 2010 ---- ---- ---- ---- 213.70 +.50 213.20 2015 ---- ---- ---- ---- 212.30 +.50 211.80 2020 ---- ---- ---- ---- 210.90 +.50 210.40 2025 ---- ---- ---- ---- 209.50 +.50 209.00 2030 ---- ---- ---- ---- 208.10 +.50 207.60 2035 ---- ---- ---- ---- 206.70 +.40 206.30 2040 ---- ---- ---- ---- 205.40 +.50 204.90 2045 ---- ---- ---- ---- 204.10 +.50 203.60 2050 ---- ---- ---- ---- 202.80 +.50 202.30 2055 ---- ---- ---- ---- 201.50 +.50 201.00 2060 ---- ---- ---- ---- 200.20 +.50 199.70 2065 ---- ---- ---- ---- 198.90 +.40 198.50 2070 ---- ---- ---- ---- 197.70 +.50 197.20 2075 ---- ---- ---- ---- 196.40 +.40 196.00 2080 ---- ---- ---- ---- 195.20 +.40 194.80 2085 ---- ---- ---- ---- 194.00 +.40 193.60 2090 ---- ---- ---- ---- 192.80 +.40 192.40 2095 ---- ---- ---- ---- 191.60 +.40 191.20 2100 ---- ---- ---- ---- 190.40 +.30 190.10 2105 ---- ---- ---- ---- 189.30 +.40 188.90 2110 ---- ---- ---- ---- 188.10 +.30 187.80 2115 ---- ---- ---- ---- 187.00 +.40 186.60 2120 ---- ---- ---- ---- 185.90 +.40 185.50 2125 ---- ---- ---- ---- 184.80 +.40 184.40 2130 ---- ---- ---- ---- 183.70 +.40 183.30 2135 ---- ---- ---- ---- 182.60 +.30 182.30 2140 ---- ---- ---- ---- 181.50 +.30 181.20 2145 ---- ---- ---- ---- 180.40 +.30 180.10 2150 ---- ---- ---- ---- 179.40 +.30 179.10 2155 ---- ---- ---- ---- 178.40 +.40 178.00 2160 ---- ---- ---- ---- 177.30 +.30 177.00 2165 ---- ---- ---- ---- 176.30 +.30 176.00 2170 ---- ---- ---- ---- 175.30 +.30 175.00 2175 ---- ---- ---- ---- 174.30 +.30 174.00 2180 ---- ---- ---- ---- 173.30 +.30 173.00 2185 ---- ---- ---- ---- 172.30 +.20 172.10 2190 ---- ---- ---- ---- 171.40 +.30 171.10 2195 ---- ---- ---- ---- 170.40 +.20 170.20 2200 ---- ---- ---- ---- 169.50 +.30 169.20 2205 ---- ---- ---- ---- 168.50 +.20 168.30 2210 ---- ---- ---- ---- 167.60 +.20 167.40 2215 ---- ---- ---- ---- 166.70 +.20 166.50 2220 ---- ---- ---- ---- 165.80 +.20 165.60 2225 ---- ---- ---- ---- 164.90 +.20 164.70 2230 ---- ---- ---- ---- 164.00 +.20 163.80 2235 ---- ---- ---- ---- 163.10 +.20 162.90 2240 ---- ---- ---- ---- 162.30 +.20 162.10 2245 ---- ---- ---- ---- 161.40 +.20 161.20 2250 ---- ---- ---- ---- 160.60 +.20 160.40 2255 ---- ---- ---- ---- 159.70 +.20 159.50 2260 ---- ---- ---- ---- 158.90 +.20 158.70 2265 ---- ---- ---- ---- 158.10 +.20 157.90 2270 ---- ---- ---- ---- 157.30 +.20 157.10 2275 ---- ---- ---- ---- 156.50 +.20 156.30 2280 ---- ---- ---- ---- 155.70 +.20 155.50 2285 ---- ---- ---- ---- 154.90 +.20 154.70 2290 ---- ---- ---- ---- 154.10 +.20 153.90 2295 ---- ---- ---- ---- 153.30 +.10 153.20 2300 ---- ---- ---- ---- 152.60 +.20 152.40 2305 ---- ---- ---- ---- 151.80 +.10 151.70 2310 ---- ---- ---- ---- 151.00 +.10 150.90 2315 ---- ---- ---- ---- 150.30 +.10 150.20 2320 ---- ---- ---- ---- 149.60 +.10 149.50 2325 ---- ---- ---- ---- 148.90 +.20 148.70 2330 ---- ---- ---- ---- 148.10 +.10 148.00 2335 ---- ---- ---- ---- 147.40 +.10 147.30 2340 ---- ---- ---- ---- 146.70 +.10 146.60 2345 ---- ---- ---- ---- 146.00 +.10 145.90 2350 ---- ---- ---- ---- 145.30 UNCH 145.30 2355 ---- ---- ---- ---- 144.70 +.10 144.60 2360 ---- ---- ---- ---- 144.00 +.10 143.90 2365 ---- ---- ---- ---- 143.30 UNCH 143.30 2370 ---- ---- ---- ---- 142.70 +.10 142.60 2375 ---- ---- ---- ---- 142.00 UNCH 142.00 2380 ---- ---- ---- ---- 141.40 +.10 141.30 2390 ---- ---- ---- ---- 140.10 UNCH 140.10 2400 ---- ---- ---- ---- 138.80 UNCH 138.80 2410 ---- ---- ---- ---- 137.60 UNCH 137.60 2420 ---- ---- ---- ---- 136.40 UNCH 136.40 2425 ---- ---- ---- ---- 135.80 UNCH 135.80 2430 ---- ---- ---- ---- 135.30 UNCH 135.30 2440 ---- ---- ---- ---- 134.10 UNCH 134.10 2450 ---- ---- ---- ---- 133.00 UNCH 133.00 2460 ---- ---- ---- ---- 131.90 UNCH 131.90 2470 ---- ---- ---- ---- 130.80 -.10 130.90 2475 ---- ---- ---- ---- 130.30 UNCH 130.30 2480 ---- ---- ---- ---- 129.80 UNCH 129.80 2500 ---- ---- ---- ---- 127.70 -.10 127.80 2525 ---- ---- ---- ---- 125.30 -.10 125.40 2550 ---- ---- ---- ---- 123.00 -.10 123.10 2575 ---- ---- ---- ---- 120.80 -.10 120.90 2600 ---- ---- ---- ---- 118.70 -.10 118.80 2625 ---- ---- ---- ---- 116.70 -.10 116.80 2650 ---- ---- ---- ---- 114.80 -.20 115.00 2675 ---- ---- ---- ---- 113.00 -.20 113.20 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 911.10 +1.50 909.60 1100 ---- ---- ---- ---- 886.40 +1.40 885.00 1125 ---- ---- ---- ---- 862.10 +1.40 860.70 1150 ---- ---- ---- ---- 838.00 +1.30 836.70 1175 ---- ---- ---- ---- 814.30 +1.40 812.90 1200 ---- ---- ---- ---- 790.70 +1.30 789.40 1225 ---- ---- ---- ---- 767.40 +1.20 766.20 1250 ---- ---- ---- ---- 744.40 +1.20 743.20 1270 ---- ---- ---- ---- 726.10 +1.20 724.90 1275 ---- ---- ---- ---- 721.60 +1.20 720.40 1280 ---- ---- ---- ---- 717.00 +1.10 715.90 1290 ---- ---- ---- ---- 708.00 +1.20 706.80 1300 ---- ---- ---- ---- 699.00 +1.20 697.80 1310 ---- ---- ---- ---- 690.00 +1.10 688.90 1320 ---- ---- ---- ---- 681.10 +1.10 680.00 1325 ---- ---- ---- ---- 676.60 +1.10 675.50 1330 ---- ---- ---- ---- 672.20 +1.10 671.10 1340 ---- ---- ---- ---- 663.30 +1.10 662.20 1350 ---- ---- ---- ---- 654.50 +1.10 653.40 1360 ---- ---- ---- ---- 645.70 +1.10 644.60 1370 ---- ---- ---- ---- 637.00 +1.10 635.90 1375 ---- ---- ---- ---- 632.60 +1.10 631.50 1380 ---- ---- ---- ---- 628.20 +1.00 627.20 1385 ---- ---- ---- ---- 623.90 +1.10 622.80 1390 ---- ---- ---- ---- 619.60 +1.10 618.50 1395 ---- ---- ---- ---- 615.20 +1.00 614.20 1400 ---- ---- ---- ---- 610.90 +1.00 609.90 1405 ---- ---- ---- ---- 606.60 +1.10 605.50 1410 ---- ---- ---- ---- 602.30 +1.10 601.20 1415 ---- ---- ---- ---- 598.00 +1.00 597.00 1420 ---- ---- ---- ---- 593.70 +1.00 592.70 1425 ---- ---- ---- ---- 589.40 +1.00 588.40 1430 ---- ---- ---- ---- 585.20 +1.00 584.20 1435 ---- ---- ---- ---- 580.90 +1.00 579.90 1440 ---- ---- ---- ---- 576.70 +1.00 575.70 1445 ---- ---- ---- ---- 572.40 +1.00 571.40 1450 ---- ---- ---- ---- 568.20 +1.00 567.20 1455 ---- ---- ---- ---- 564.00 +1.00 563.00 1460 ---- ---- ---- ---- 559.80 +1.00 558.80 1465 ---- ---- ---- ---- 555.60 +.90 554.70 1470 ---- ---- ---- ---- 551.50 +1.00 550.50 1475 ---- ---- ---- ---- 547.30 +.90 546.40 1480 ---- ---- ---- ---- 543.20 +1.00 542.20 1485 ---- ---- ---- ---- 539.10 +1.00 538.10 1490 ---- ---- ---- ---- 535.00 +1.00 534.00 1495 ---- ---- ---- ---- 530.90 +1.00 529.90 1500 ---- ---- ---- ---- 526.80 +.90 525.90 1505 ---- ---- ---- ---- 522.80 +1.00 521.80 1510 ---- ---- ---- ---- 518.70 +.90 517.80 1515 ---- ---- ---- ---- 514.70 +.90 513.80 1520 ---- ---- ---- ---- 510.70 +.90 509.80 1525 ---- ---- ---- ---- 506.70 +.90 505.80 1530 ---- ---- ---- ---- 502.80 +.90 501.90 1535 ---- ---- ---- ---- 498.90 +.90 498.00 1540 ---- ---- ---- ---- 494.90 +.90 494.00 1545 ---- ---- ---- ---- 491.00 +.80 490.20 1550 ---- ---- ---- ---- 487.20 +.90 486.30 1555 ---- ---- ---- ---- 483.30 +.90 482.40 1560 ---- ---- ---- ---- 479.50 +.90 478.60 1565 ---- ---- ---- ---- 475.70 +.90 474.80 1570 ---- ---- ---- ---- 471.90 +.90 471.00 1575 ---- ---- ---- ---- 468.10 +.90 467.20 1580 ---- ---- ---- ---- 464.40 +.90 463.50 1585 ---- ---- ---- ---- 460.60 +.80 459.80 1590 ---- ---- ---- ---- 456.90 +.80 456.10 1595 ---- ---- ---- ---- 453.30 +.90 452.40 1600 ---- ---- ---- ---- 449.60 +.80 448.80 1605 ---- ---- ---- ---- 446.00 +.90 445.10 1610 ---- ---- ---- ---- 442.40 +.90 441.50 1615 ---- ---- ---- ---- 438.80 +.80 438.00 1620 ---- ---- ---- ---- 435.20 +.80 434.40 1625 ---- ---- ---- ---- 431.70 +.80 430.90 1630 ---- ---- ---- ---- 428.20 +.80 427.40 1635 ---- ---- ---- ---- 424.70 +.80 423.90 1640 ---- ---- ---- ---- 421.30 +.90 420.40 1645 ---- ---- ---- ---- 417.80 +.80 417.00 1650 ---- ---- ---- ---- 414.40 +.80 413.60 1655 ---- ---- ---- ---- 411.00 +.80 410.20 1660 ---- ---- ---- ---- 407.70 +.80 406.90 1665 ---- ---- ---- ---- 404.40 +.90 403.50 1670 ---- ---- ---- ---- 401.00 +.80 400.20 1675 ---- ---- ---- ---- 397.80 +.80 397.00 1680 ---- ---- ---- ---- 394.50 +.80 393.70 1685 ---- ---- ---- ---- 391.30 +.80 390.50 1690 ---- ---- ---- ---- 388.10 +.80 387.30 1695 ---- ---- ---- ---- 384.90 +.70 384.20 1700 ---- ---- ---- ---- 381.80 +.80 381.00 1705 ---- ---- ---- ---- 378.70 +.80 377.90 1710 ---- ---- ---- ---- 375.60 +.80 374.80 1715 ---- ---- ---- ---- 372.60 +.80 371.80 1720 ---- ---- ---- ---- 369.50 +.70 368.80 1725 ---- ---- ---- ---- 366.50 +.70 365.80 1730 ---- ---- ---- ---- 363.60 +.80 362.80 1735 ---- ---- ---- ---- 360.60 +.70 359.90 1740 ---- ---- ---- ---- 357.70 +.80 356.90 1745 ---- ---- ---- ---- 354.80 +.70 354.10 1750 ---- ---- ---- ---- 352.00 +.80 351.20 1755 ---- ---- ---- ---- 349.20 +.80 348.40 1760 ---- ---- ---- ---- 346.40 +.80 345.60 1765 ---- ---- ---- ---- 343.60 +.80 342.80 1770 ---- ---- ---- ---- 340.90 +.80 340.10 1775 ---- ---- ---- ---- 338.10 +.70 337.40 1780 ---- ---- ---- ---- 335.50 +.80 334.70 1785 ---- ---- ---- ---- 332.80 +.70 332.10 1790 ---- ---- ---- ---- 330.20 +.70 329.50 1795 ---- ---- ---- ---- 327.60 +.70 326.90 1800 ---- ---- ---- ---- 325.00 +.70 324.30 1805 ---- ---- ---- ---- 322.50 +.70 321.80 1810 ---- ---- ---- ---- 320.00 +.70 319.30 1815 ---- ---- ---- ---- 317.50 +.70 316.80 1820 ---- ---- ---- ---- 315.10 +.70 314.40 1825 ---- ---- ---- ---- 312.70 +.70 312.00 1830 ---- ---- ---- ---- 310.30 +.70 309.60 1835 ---- ---- ---- ---- 307.90 +.70 307.20 1840 ---- ---- ---- ---- 305.60 +.70 304.90 1845 ---- ---- ---- ---- 303.30 +.70 302.60 1850 ---- ---- ---- ---- 301.00 +.70 300.30 1855 ---- ---- ---- ---- 298.80 +.70 298.10 1860 ---- ---- ---- ---- 296.50 +.60 295.90 1865 ---- ---- ---- ---- 294.30 +.60 293.70 1870 ---- ---- ---- ---- 292.20 +.70 291.50 1875 ---- ---- ---- ---- 290.10 +.70 289.40 1880 ---- ---- ---- ---- 287.90 +.60 287.30 1885 ---- ---- ---- ---- 285.90 +.60 285.30 1890 ---- ---- ---- ---- 283.80 +.60 283.20 1895 ---- ---- ---- ---- 281.80 +.60 281.20 1900 ---- ---- ---- ---- 279.80 +.60 279.20 1905 ---- ---- ---- ---- 277.80 +.50 277.30 1910 ---- ---- ---- ---- 275.90 +.60 275.30 1915 ---- ---- ---- ---- 274.00 +.60 273.40 1920 ---- ---- ---- ---- 272.10 +.50 271.60 1925 ---- ---- ---- ---- 270.20 +.50 269.70 1930 ---- ---- ---- ---- 268.40 +.50 267.90 1935 ---- ---- ---- ---- 266.60 +.50 266.10 1940 ---- ---- ---- ---- 264.80 +.50 264.30 1945 ---- ---- ---- ---- 263.10 +.50 262.60 1950 ---- ---- ---- ---- 261.30 +.50 260.80 1955 ---- ---- ---- ---- 259.60 +.50 259.10 1960 ---- ---- ---- ---- 258.00 +.50 257.50 1965 ---- ---- ---- ---- 256.30 +.50 255.80 1970 ---- ---- ---- ---- 254.70 +.50 254.20 1975 ---- ---- ---- ---- 253.10 +.50 252.60 1980 ---- ---- ---- ---- 251.50 +.50 251.00 1985 ---- ---- ---- ---- 249.90 +.50 249.40 1990 ---- ---- ---- ---- 248.40 +.50 247.90 1995 ---- ---- ---- ---- 246.90 +.60 246.30 2000 ---- ---- ---- ---- 245.40 +.60 244.80 2005 ---- ---- ---- ---- 243.90 +.50 243.40 2010 ---- ---- ---- ---- 242.40 +.50 241.90 2015 ---- ---- ---- ---- 241.00 +.50 240.50 2020 ---- ---- ---- ---- 239.60 +.60 239.00 2025 ---- ---- ---- ---- 238.20 +.60 237.60 2030 ---- ---- ---- ---- 236.80 +.50 236.30 2035 ---- ---- ---- ---- 235.40 +.50 234.90 2040 ---- ---- ---- ---- 234.10 +.50 233.60 2045 ---- ---- ---- ---- 232.70 +.50 232.20 2050 ---- ---- ---- ---- 231.40 +.50 230.90 2055 ---- ---- ---- ---- 230.10 +.50 229.60 2060 ---- ---- ---- ---- 228.80 +.50 228.30 2065 ---- ---- ---- ---- 227.60 +.50 227.10 2070 ---- ---- ---- ---- 226.30 +.50 225.80 2075 ---- ---- ---- ---- 225.10 +.50 224.60 2080 ---- ---- ---- ---- 223.90 +.50 223.40 2085 ---- ---- ---- ---- 222.60 +.40 222.20 2090 ---- ---- ---- ---- 221.50 +.50 221.00 2095 ---- ---- ---- ---- 220.30 +.50 219.80 2100 ---- ---- ---- ---- 219.10 +.50 218.60 2105 ---- ---- ---- ---- 217.90 +.40 217.50 2110 ---- ---- ---- ---- 216.80 +.50 216.30 2115 ---- ---- ---- ---- 215.70 +.50 215.20 2120 ---- ---- ---- ---- 214.60 +.50 214.10 2125 ---- ---- ---- ---- 213.40 +.40 213.00 2130 ---- ---- ---- ---- 212.40 +.50 211.90 2135 ---- ---- ---- ---- 211.30 +.50 210.80 2140 ---- ---- ---- ---- 210.20 +.40 209.80 2145 ---- ---- ---- ---- 209.10 +.40 208.70 2150 ---- ---- ---- ---- 208.10 +.40 207.70 2155 ---- ---- ---- ---- 207.10 +.50 206.60 2160 ---- ---- ---- ---- 206.00 +.40 205.60 2165 ---- ---- ---- ---- 205.00 +.40 204.60 2170 ---- ---- ---- ---- 204.00 +.40 203.60 2175 ---- ---- ---- ---- 203.00 +.40 202.60 2180 ---- ---- ---- ---- 202.10 +.50 201.60 2185 ---- ---- ---- ---- 201.10 +.40 200.70 2190 ---- ---- ---- ---- 200.10 +.40 199.70 2195 ---- ---- ---- ---- 199.20 +.40 198.80 2200 ---- ---- ---- ---- 198.20 +.40 197.80 2205 ---- ---- ---- ---- 197.30 +.40 196.90 2210 ---- ---- ---- ---- 196.40 +.40 196.00 2215 ---- ---- ---- ---- 195.50 +.40 195.10 2220 ---- ---- ---- ---- 194.60 +.40 194.20 2225 ---- ---- ---- ---- 193.70 +.40 193.30 2230 ---- ---- ---- ---- 192.80 +.30 192.50 2235 ---- ---- ---- ---- 192.00 +.40 191.60 2240 ---- ---- ---- ---- 191.10 +.40 190.70 2245 ---- ---- ---- ---- 190.30 +.40 189.90 2250 ---- ---- ---- ---- 189.40 +.40 189.00 2255 ---- ---- ---- ---- 188.60 +.40 188.20 2260 ---- ---- ---- ---- 187.80 +.40 187.40 2265 ---- ---- ---- ---- 187.00 +.40 186.60 2270 ---- ---- ---- ---- 186.20 +.40 185.80 2275 ---- ---- ---- ---- 185.40 +.40 185.00 2280 ---- ---- ---- ---- 184.60 +.40 184.20 2285 ---- ---- ---- ---- 183.80 +.40 183.40 2290 ---- ---- ---- ---- 183.00 +.30 182.70 2295 ---- ---- ---- ---- 182.30 +.40 181.90 2300 ---- ---- ---- ---- 181.50 +.30 181.20 2305 ---- ---- ---- ---- 180.80 +.40 180.40 2310 ---- ---- ---- ---- 180.00 +.30 179.70 2315 ---- ---- ---- ---- 179.30 +.30 179.00 2320 ---- ---- ---- ---- 178.60 +.30 178.30 2325 ---- ---- ---- ---- 177.90 +.40 177.50 2330 ---- ---- ---- ---- 177.20 +.40 176.80 2335 ---- ---- ---- ---- 176.50 +.40 176.10 2340 ---- ---- ---- ---- 175.80 +.30 175.50 2345 ---- ---- ---- ---- 175.10 +.30 174.80 2350 ---- ---- ---- ---- 174.40 +.30 174.10 2355 ---- ---- ---- ---- 173.80 +.40 173.40 2360 ---- ---- ---- ---- 173.10 +.30 172.80 2365 ---- ---- ---- ---- 172.50 +.40 172.10 2370 ---- ---- ---- ---- 171.80 +.30 171.50 2375 ---- ---- ---- ---- 171.20 +.30 170.90 2380 ---- ---- ---- ---- 170.50 +.30 170.20 2385 ---- ---- ---- ---- 169.90 +.30 169.60 2390 ---- ---- ---- ---- 169.30 +.30 169.00 2400 ---- ---- ---- ---- 168.10 +.30 167.80 2410 ---- ---- ---- ---- 166.90 +.30 166.60 2420 ---- ---- ---- ---- 165.70 +.30 165.40 2425 ---- ---- ---- ---- 165.20 +.30 164.90 2430 ---- ---- ---- ---- 164.60 +.30 164.30 2440 ---- ---- ---- ---- 163.50 +.30 163.20 2450 ---- ---- ---- ---- 162.40 +.30 162.10 2460 ---- ---- ---- ---- 161.30 +.20 161.10 2470 ---- ---- ---- ---- 160.30 +.30 160.00 2475 ---- ---- ---- ---- 159.80 +.30 159.50 2480 ---- ---- ---- ---- 159.30 +.30 159.00 2500 ---- ---- ---- ---- 157.30 +.30 157.00 2525 ---- ---- ---- ---- 154.90 +.20 154.70 2550 ---- ---- ---- ---- 152.70 +.20 152.50 2575 ---- ---- ---- ---- 150.60 +.20 150.40 2600 ---- ---- ---- ---- 148.60 +.20 148.40 2625 ---- ---- ---- ---- 146.70 +.20 146.50 2650 ---- ---- ---- ---- 144.90 +.20 144.70 2675 ---- ---- ---- ---- 143.20 +.20 143.00 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 676.40 +1.20 675.20 1350 ---- ---- ---- ---- 654.40 +1.10 653.30 1375 ---- ---- ---- ---- 633.00 +1.10 631.90 1400 ---- ---- ---- ---- 612.20 +1.10 611.10 1425 ---- ---- ---- ---- 591.90 +1.00 590.90 1450 ---- ---- ---- ---- 572.10 +.90 571.20 1475 ---- ---- ---- ---- 552.90 +.90 552.00 1500 ---- ---- ---- ---- 534.20 +.90 533.30 1520 ---- ---- ---- ---- 519.60 +.90 518.70 1525 ---- ---- ---- ---- 516.00 +.90 515.10 1530 ---- ---- ---- ---- 512.40 +.90 511.50 1540 ---- ---- ---- ---- 505.30 +.90 504.40 1550 ---- ---- ---- ---- 498.20 +.80 497.40 1560 ---- ---- ---- ---- 491.30 +.90 490.40 1570 ---- ---- ---- ---- 484.40 +.80 483.60 1575 ---- ---- ---- ---- 481.00 +.80 480.20 1580 ---- ---- ---- ---- 477.60 +.80 476.80 1590 ---- ---- ---- ---- 470.90 +.80 470.10 1600 ---- ---- ---- ---- 464.20 +.80 463.40 1610 ---- ---- ---- ---- 457.60 +.80 456.80 1615 ---- ---- ---- ---- 454.30 +.70 453.60 1620 ---- ---- ---- ---- 451.10 +.80 450.30 1625 ---- ---- ---- ---- 447.90 +.80 447.10 1630 ---- ---- ---- ---- 444.70 +.80 443.90 1635 ---- ---- ---- ---- 441.50 +.80 440.70 1640 ---- ---- ---- ---- 438.30 +.80 437.50 1645 ---- ---- ---- ---- 435.10 +.70 434.40 1650 ---- ---- ---- ---- 432.00 +.80 431.20 1655 ---- ---- ---- ---- 428.90 +.80 428.10 1660 ---- ---- ---- ---- 425.80 +.80 425.00 1665 ---- ---- ---- ---- 422.70 +.80 421.90 1670 ---- ---- ---- ---- 419.60 +.70 418.90 1675 ---- ---- ---- ---- 416.60 +.80 415.80 1680 ---- ---- ---- ---- 413.50 +.70 412.80 1685 ---- ---- ---- ---- 410.50 +.70 409.80 1690 ---- ---- ---- ---- 407.50 +.70 406.80 1695 ---- ---- ---- ---- 404.50 +.70 403.80 1700 ---- ---- ---- ---- 401.60 +.80 400.80 1705 ---- ---- ---- ---- 398.60 +.70 397.90 1710 ---- ---- ---- ---- 395.70 +.70 395.00 1715 ---- ---- ---- ---- 392.80 +.80 392.00 1720 ---- ---- ---- ---- 389.90 +.70 389.20 1725 ---- ---- ---- ---- 387.00 +.70 386.30 1730 ---- ---- ---- ---- 384.10 +.70 383.40 1735 ---- ---- ---- ---- 381.30 +.70 380.60 1740 ---- ---- ---- ---- 378.50 +.70 377.80 1745 ---- ---- ---- ---- 375.70 +.70 375.00 1750 ---- ---- ---- ---- 372.90 +.70 372.20 1755 ---- ---- ---- ---- 370.10 +.70 369.40 1760 ---- ---- ---- ---- 367.40 +.70 366.70 1765 ---- ---- ---- ---- 364.70 +.70 364.00 1770 ---- ---- ---- ---- 362.00 +.70 361.30 1775 ---- ---- ---- ---- 359.30 +.70 358.60 1780 ---- ---- ---- ---- 356.60 +.70 355.90 1785 ---- ---- ---- ---- 354.00 +.70 353.30 1790 ---- ---- ---- ---- 351.40 +.70 350.70 1795 ---- ---- ---- ---- 348.80 +.70 348.10 1800 ---- ---- ---- ---- 346.30 +.70 345.60 1805 ---- ---- ---- ---- 343.70 +.70 343.00 1810 ---- ---- ---- ---- 341.20 +.70 340.50 1815 ---- ---- ---- ---- 338.70 +.60 338.10 1820 ---- ---- ---- ---- 336.30 +.70 335.60 1825 ---- ---- ---- ---- 333.90 +.70 333.20 1830 ---- ---- ---- ---- 331.50 +.70 330.80 1835 ---- ---- ---- ---- 329.10 +.70 328.40 1840 ---- ---- ---- ---- 326.80 +.70 326.10 1845 ---- ---- ---- ---- 324.40 +.60 323.80 1850 ---- ---- ---- ---- 322.20 +.70 321.50 1855 ---- ---- ---- ---- 319.90 +.60 319.30 1860 ---- ---- ---- ---- 317.70 +.60 317.10 1865 ---- ---- ---- ---- 315.50 +.60 314.90 1870 ---- ---- ---- ---- 313.30 +.60 312.70 1875 ---- ---- ---- ---- 311.20 +.60 310.60 1880 ---- ---- ---- ---- 309.10 +.60 308.50 1885 ---- ---- ---- ---- 307.10 +.60 306.50 1890 ---- ---- ---- ---- 305.00 +.60 304.40 1895 ---- ---- ---- ---- 303.00 +.50 302.50 1900 ---- ---- ---- ---- 301.10 +.60 300.50 1905 ---- ---- ---- ---- 299.10 +.50 298.60 1910 ---- ---- ---- ---- 297.20 +.50 296.70 1915 ---- ---- ---- ---- 295.30 +.50 294.80 1920 ---- ---- ---- ---- 293.50 +.60 292.90 1925 ---- ---- ---- ---- 291.70 +.60 291.10 1930 ---- ---- ---- ---- 289.90 +.60 289.30 1935 ---- ---- ---- ---- 288.10 +.50 287.60 1940 ---- ---- ---- ---- 286.30 +.50 285.80 1945 ---- ---- ---- ---- 284.60 +.50 284.10 1950 ---- ---- ---- ---- 282.90 +.50 282.40 1955 ---- ---- ---- ---- 281.30 +.50 280.80 1960 ---- ---- ---- ---- 279.60 +.50 279.10 1965 ---- ---- ---- ---- 278.00 +.50 277.50 1970 ---- ---- ---- ---- 276.40 +.50 275.90 1975 ---- ---- ---- ---- 274.80 +.50 274.30 1980 ---- ---- ---- ---- 273.30 +.50 272.80 1985 ---- ---- ---- ---- 271.70 +.50 271.20 1990 ---- ---- ---- ---- 270.20 +.50 269.70 1995 ---- ---- ---- ---- 268.70 +.50 268.20 2000 ---- ---- ---- ---- 267.30 +.50 266.80 2005 ---- ---- ---- ---- 265.80 +.50 265.30 2010 ---- ---- ---- ---- 264.40 +.50 263.90 2015 ---- ---- ---- ---- 263.00 +.50 262.50 2020 ---- ---- ---- ---- 261.60 +.50 261.10 2025 ---- ---- ---- ---- 260.20 +.50 259.70 2030 ---- ---- ---- ---- 258.90 +.50 258.40 2035 ---- ---- ---- ---- 257.50 +.50 257.00 2040 ---- ---- ---- ---- 256.20 +.50 255.70 2045 ---- ---- ---- ---- 254.90 +.50 254.40 2050 ---- ---- ---- ---- 253.60 +.50 253.10 2055 ---- ---- ---- ---- 252.40 +.50 251.90 2060 ---- ---- ---- ---- 251.10 +.50 250.60 2065 ---- ---- ---- ---- 249.90 +.50 249.40 2070 ---- ---- ---- ---- 248.70 +.50 248.20 2075 ---- ---- ---- ---- 247.50 +.50 247.00 2080 ---- ---- ---- ---- 246.30 +.50 245.80 2085 ---- ---- ---- ---- 245.10 +.50 244.60 2090 ---- ---- ---- ---- 243.90 +.50 243.40 2095 ---- ---- ---- ---- 242.80 +.50 242.30 2100 ---- ---- ---- ---- 241.60 +.40 241.20 2105 ---- ---- ---- ---- 240.50 +.50 240.00 2110 ---- ---- ---- ---- 239.40 +.50 238.90 2115 ---- ---- ---- ---- 238.30 +.50 237.80 2120 ---- ---- ---- ---- 237.20 +.50 236.70 2125 ---- ---- ---- ---- 236.10 +.40 235.70 2130 ---- ---- ---- ---- 235.10 +.50 234.60 2135 ---- ---- ---- ---- 234.00 +.50 233.50 2140 ---- ---- ---- ---- 233.00 +.50 232.50 2145 ---- ---- ---- ---- 231.90 +.40 231.50 2150 ---- ---- ---- ---- 230.90 +.40 230.50 2155 ---- ---- ---- ---- 229.90 +.50 229.40 2160 ---- ---- ---- ---- 228.90 +.50 228.40 2165 ---- ---- ---- ---- 227.90 +.50 227.40 2170 ---- ---- ---- ---- 226.90 +.40 226.50 2175 ---- ---- ---- ---- 225.90 +.40 225.50 2180 ---- ---- ---- ---- 225.00 +.50 224.50 2185 ---- ---- ---- ---- 224.00 +.40 223.60 2190 ---- ---- ---- ---- 223.10 +.50 222.60 2195 ---- ---- ---- ---- 222.10 +.40 221.70 2200 ---- ---- ---- ---- 221.20 +.40 220.80 2205 ---- ---- ---- ---- 220.30 +.40 219.90 2210 ---- ---- ---- ---- 219.40 +.40 219.00 2215 ---- ---- ---- ---- 218.50 +.40 218.10 2220 ---- ---- ---- ---- 217.60 +.40 217.20 2225 ---- ---- ---- ---- 216.70 +.40 216.30 2230 ---- ---- ---- ---- 215.80 +.40 215.40 2235 ---- ---- ---- ---- 215.00 +.40 214.60 2240 ---- ---- ---- ---- 214.10 +.40 213.70 2245 ---- ---- ---- ---- 213.30 +.40 212.90 2250 ---- ---- ---- ---- 212.40 +.30 212.10 2255 ---- ---- ---- ---- 211.60 +.40 211.20 2260 ---- ---- ---- ---- 210.80 +.40 210.40 2265 ---- ---- ---- ---- 210.00 +.40 209.60 2270 ---- ---- ---- ---- 209.20 +.40 208.80 2275 ---- ---- ---- ---- 208.40 +.40 208.00 2280 ---- ---- ---- ---- 207.60 +.40 207.20 2285 ---- ---- ---- ---- 206.80 +.40 206.40 2290 ---- ---- ---- ---- 206.00 +.30 205.70 2295 ---- ---- ---- ---- 205.30 +.40 204.90 2300 ---- ---- ---- ---- 204.50 +.30 204.20 2305 ---- ---- ---- ---- 203.80 +.40 203.40 2310 ---- ---- ---- ---- 203.00 +.30 202.70 2315 ---- ---- ---- ---- 202.30 +.30 202.00 2320 ---- ---- ---- ---- 201.60 +.40 201.20 2325 ---- ---- ---- ---- 200.90 +.40 200.50 2330 ---- ---- ---- ---- 200.10 +.30 199.80 2335 ---- ---- ---- ---- 199.40 +.30 199.10 2340 ---- ---- ---- ---- 198.70 +.30 198.40 2345 ---- ---- ---- ---- 198.10 +.40 197.70 2350 ---- ---- ---- ---- 197.40 +.40 197.00 2355 ---- ---- ---- ---- 196.70 +.30 196.40 2360 ---- ---- ---- ---- 196.00 +.30 195.70 2365 ---- ---- ---- ---- 195.40 +.40 195.00 2370 ---- ---- ---- ---- 194.70 +.30 194.40 2375 ---- ---- ---- ---- 194.10 +.40 193.70 2380 ---- ---- ---- ---- 193.40 +.30 193.10 2385 ---- ---- ---- ---- 192.80 +.30 192.50 2390 ---- ---- ---- ---- 192.20 +.40 191.80 2395 ---- ---- ---- ---- 191.50 +.30 191.20 2400 ---- ---- ---- ---- 190.90 +.30 190.60 2410 ---- ---- ---- ---- 189.70 +.30 189.40 2420 ---- ---- ---- ---- 188.50 +.30 188.20 2425 ---- ---- ---- ---- 187.90 +.30 187.60 2430 ---- ---- ---- ---- 187.30 +.20 187.10 2440 ---- ---- ---- ---- 186.20 +.30 185.90 2450 ---- ---- ---- ---- 185.10 +.30 184.80 2460 ---- ---- ---- ---- 184.00 +.30 183.70 2470 ---- ---- ---- ---- 182.90 +.30 182.60 2475 ---- ---- ---- ---- 182.40 +.30 182.10 2480 ---- ---- ---- ---- 181.90 +.30 181.60 2490 ---- ---- ---- ---- 180.80 +.20 180.60 2500 ---- ---- ---- ---- 179.80 +.30 179.50 2525 ---- ---- ---- ---- 177.40 +.30 177.10 2550 ---- ---- ---- ---- 175.00 +.20 174.80 2575 ---- ---- ---- ---- 172.80 +.20 172.60 2600 ---- ---- ---- ---- 170.80 +.30 170.50 2625 ---- ---- ---- ---- 168.80 +.20 168.60 2650 ---- ---- ---- ---- 166.90 +.20 166.70 2675 ---- ---- ---- ---- 165.10 +.20 164.90 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 691.10 +1.10 690.00 1375 ---- ---- ---- ---- 670.40 +1.10 669.30 1400 ---- ---- ---- ---- 649.90 +1.10 648.80 1425 ---- ---- ---- ---- 629.70 +1.00 628.70 1450 ---- ---- ---- ---- 609.80 +1.00 608.80 1475 ---- ---- ---- ---- 590.10 +1.00 589.10 1500 ---- ---- ---- ---- 570.70 +.90 569.80 1525 ---- ---- ---- ---- 551.60 +.90 550.70 1530 ---- ---- ---- ---- 547.80 +.90 546.90 1540 ---- ---- ---- ---- 540.30 +.90 539.40 1550 ---- ---- ---- ---- 532.80 +.90 531.90 1560 ---- ---- ---- ---- 525.30 +.80 524.50 1570 ---- ---- ---- ---- 517.90 +.80 517.10 1575 ---- ---- ---- ---- 514.30 +.90 513.40 1580 ---- ---- ---- ---- 510.60 +.80 509.80 1590 ---- ---- ---- ---- 503.30 +.80 502.50 1600 ---- ---- ---- ---- 496.10 +.80 495.30 1610 ---- ---- ---- ---- 488.90 +.80 488.10 1620 ---- ---- ---- ---- 481.80 +.80 481.00 1625 ---- ---- ---- ---- 478.30 +.80 477.50 1630 ---- ---- ---- ---- 474.80 +.80 474.00 1635 ---- ---- ---- ---- 471.30 +.70 470.60 1640 ---- ---- ---- ---- 467.90 +.80 467.10 1645 ---- ---- ---- ---- 464.40 +.70 463.70 1650 ---- ---- ---- ---- 461.00 +.70 460.30 1655 ---- ---- ---- ---- 457.60 +.70 456.90 1660 ---- ---- ---- ---- 454.30 +.80 453.50 1665 ---- ---- ---- ---- 450.90 +.70 450.20 1670 ---- ---- ---- ---- 447.60 +.70 446.90 1675 ---- ---- ---- ---- 444.30 +.70 443.60 1680 ---- ---- ---- ---- 441.00 +.70 440.30 1685 ---- ---- ---- ---- 437.70 +.70 437.00 1690 ---- ---- ---- ---- 434.50 +.70 433.80 1695 ---- ---- ---- ---- 431.30 +.70 430.60 1700 ---- ---- ---- ---- 428.10 +.70 427.40 1705 ---- ---- ---- ---- 425.00 +.70 424.30 1710 ---- ---- ---- ---- 421.90 +.70 421.20 1715 ---- ---- ---- ---- 418.80 +.70 418.10 1720 ---- ---- ---- ---- 415.70 +.60 415.10 1725 ---- ---- ---- ---- 412.70 +.70 412.00 1730 ---- ---- ---- ---- 409.70 +.70 409.00 1735 ---- ---- ---- ---- 406.70 +.60 406.10 1740 ---- ---- ---- ---- 403.80 +.70 403.10 1745 ---- ---- ---- ---- 400.90 +.70 400.20 1750 ---- ---- ---- ---- 398.00 +.60 397.40 1755 ---- ---- ---- ---- 395.20 +.70 394.50 1760 ---- ---- ---- ---- 392.40 +.70 391.70 1765 ---- ---- ---- ---- 389.60 +.60 389.00 1770 ---- ---- ---- ---- 386.90 +.70 386.20 1775 ---- ---- ---- ---- 384.10 +.60 383.50 1780 ---- ---- ---- ---- 381.50 +.70 380.80 1785 ---- ---- ---- ---- 378.80 +.60 378.20 1790 ---- ---- ---- ---- 376.20 +.60 375.60 1795 ---- ---- ---- ---- 373.60 +.60 373.00 1800 ---- ---- ---- ---- 371.00 +.60 370.40 1805 ---- ---- ---- ---- 368.50 +.60 367.90 1810 ---- ---- ---- ---- 366.00 +.60 365.40 1815 ---- ---- ---- ---- 363.50 +.60 362.90 1820 ---- ---- ---- ---- 361.10 +.60 360.50 1825 ---- ---- ---- ---- 358.70 +.60 358.10 1830 ---- ---- ---- ---- 356.30 +.60 355.70 1835 ---- ---- ---- ---- 354.00 +.70 353.30 1840 ---- ---- ---- ---- 351.60 +.60 351.00 1845 ---- ---- ---- ---- 349.40 +.70 348.70 1850 ---- ---- ---- ---- 347.10 +.60 346.50 1855 ---- ---- ---- ---- 344.90 +.70 344.20 1860 ---- ---- ---- ---- 342.70 +.70 342.00 1865 ---- ---- ---- ---- 340.50 +.60 339.90 1870 ---- ---- ---- ---- 338.30 +.60 337.70 1875 ---- ---- ---- ---- 336.20 +.60 335.60 1880 ---- ---- ---- ---- 334.10 +.60 333.50 1885 ---- ---- ---- ---- 332.10 +.70 331.40 1890 ---- ---- ---- ---- 330.00 +.60 329.40 1895 ---- ---- ---- ---- 328.00 +.60 327.40 1900 ---- ---- ---- ---- 326.00 +.60 325.40 1905 ---- ---- ---- ---- 324.10 +.60 323.50 1910 ---- ---- ---- ---- 322.10 +.60 321.50 1915 ---- ---- ---- ---- 320.20 +.60 319.60 1920 ---- ---- ---- ---- 318.40 +.70 317.70 1925 ---- ---- ---- ---- 316.50 +.60 315.90 1930 ---- ---- ---- ---- 314.70 +.60 314.10 1935 ---- ---- ---- ---- 312.90 +.60 312.30 1940 ---- ---- ---- ---- 311.10 +.60 310.50 1945 ---- ---- ---- ---- 309.30 +.60 308.70 1950 ---- ---- ---- ---- 307.60 +.60 307.00 1955 ---- ---- ---- ---- 305.90 +.60 305.30 1960 ---- ---- ---- ---- 304.20 +.60 303.60 1965 ---- ---- ---- ---- 302.60 +.60 302.00 1970 ---- ---- ---- ---- 300.90 +.50 300.40 1975 ---- ---- ---- ---- 299.30 +.50 298.80 1980 ---- ---- ---- ---- 297.70 +.50 297.20 1985 ---- ---- ---- ---- 296.20 +.60 295.60 1990 ---- ---- ---- ---- 294.60 +.50 294.10 1995 ---- ---- ---- ---- 293.10 +.50 292.60 2000 ---- ---- ---- ---- 291.60 +.50 291.10 2005 ---- ---- ---- ---- 290.10 +.50 289.60 2010 ---- ---- ---- ---- 288.70 +.50 288.20 2015 ---- ---- ---- ---- 287.20 +.40 286.80 2020 ---- ---- ---- ---- 285.80 +.40 285.40 2025 ---- ---- ---- ---- 284.40 +.40 284.00 2030 ---- ---- ---- ---- 283.10 +.50 282.60 2035 ---- ---- ---- ---- 281.70 +.40 281.30 2040 ---- ---- ---- ---- 280.40 +.40 280.00 2045 ---- ---- ---- ---- 279.10 +.40 278.70 2050 ---- ---- ---- ---- 277.80 +.40 277.40 2055 ---- ---- ---- ---- 276.50 +.40 276.10 2060 ---- ---- ---- ---- 275.30 +.40 274.90 2065 ---- ---- ---- ---- 274.10 +.50 273.60 2070 ---- ---- ---- ---- 272.80 +.40 272.40 2075 ---- ---- ---- ---- 271.60 +.40 271.20 2080 ---- ---- ---- ---- 270.50 +.50 270.00 2085 ---- ---- ---- ---- 269.30 +.40 268.90 2090 ---- ---- ---- ---- 268.10 +.40 267.70 2095 ---- ---- ---- ---- 267.00 +.40 266.60 2100 ---- ---- ---- ---- 265.90 +.50 265.40 2105 ---- ---- ---- ---- 264.80 +.50 264.30 2110 ---- ---- ---- ---- 263.70 +.50 263.20 2115 ---- ---- ---- ---- 262.60 +.50 262.10 2120 ---- ---- ---- ---- 261.50 +.40 261.10 2125 ---- ---- ---- ---- 260.40 +.40 260.00 2130 ---- ---- ---- ---- 259.40 +.50 258.90 2135 ---- ---- ---- ---- 258.40 +.50 257.90 2140 ---- ---- ---- ---- 257.30 +.40 256.90 2145 ---- ---- ---- ---- 256.30 +.40 255.90 2150 ---- ---- ---- ---- 255.30 +.50 254.80 2155 ---- ---- ---- ---- 254.30 +.50 253.80 2160 ---- ---- ---- ---- 253.30 +.50 252.80 2165 ---- ---- ---- ---- 252.30 +.40 251.90 2170 ---- ---- ---- ---- 251.40 +.50 250.90 2175 ---- ---- ---- ---- 250.40 +.50 249.90 2180 ---- ---- ---- ---- 249.50 +.50 249.00 2185 ---- ---- ---- ---- 248.50 +.50 248.00 2190 ---- ---- ---- ---- 247.60 +.50 247.10 2195 ---- ---- ---- ---- 246.70 +.50 246.20 2200 ---- ---- ---- ---- 245.80 +.50 245.30 2205 ---- ---- ---- ---- 244.90 +.50 244.40 2210 ---- ---- ---- ---- 244.00 +.50 243.50 2215 ---- ---- ---- ---- 243.10 +.50 242.60 2220 ---- ---- ---- ---- 242.20 +.50 241.70 2225 ---- ---- ---- ---- 241.40 +.60 240.80 2230 ---- ---- ---- ---- 240.50 +.50 240.00 2235 ---- ---- ---- ---- 239.70 +.60 239.10 2240 ---- ---- ---- ---- 238.80 +.50 238.30 2245 ---- ---- ---- ---- 238.00 +.60 237.40 2250 ---- ---- ---- ---- 237.20 +.60 236.60 2255 ---- ---- ---- ---- 236.40 +.60 235.80 2260 ---- ---- ---- ---- 235.60 +.60 235.00 2265 ---- ---- ---- ---- 234.80 +.60 234.20 2270 ---- ---- ---- ---- 234.00 +.60 233.40 2275 ---- ---- ---- ---- 233.20 +.60 232.60 2280 ---- ---- ---- ---- 232.40 +.60 231.80 2285 ---- ---- ---- ---- 231.70 +.60 231.10 2290 ---- ---- ---- ---- 230.90 +.60 230.30 2295 ---- ---- ---- ---- 230.10 +.50 229.60 2300 ---- ---- ---- ---- 229.40 +.60 228.80 2305 ---- ---- ---- ---- 228.70 +.60 228.10 2310 ---- ---- ---- ---- 227.90 +.60 227.30 2315 ---- ---- ---- ---- 227.20 +.60 226.60 2320 ---- ---- ---- ---- 226.50 +.60 225.90 2325 ---- ---- ---- ---- 225.80 +.60 225.20 2330 ---- ---- ---- ---- 225.10 +.60 224.50 2335 ---- ---- ---- ---- 224.40 +.60 223.80 2340 ---- ---- ---- ---- 223.70 +.60 223.10 2345 ---- ---- ---- ---- 223.10 +.70 222.40 2350 ---- ---- ---- ---- 222.40 +.60 221.80 2355 ---- ---- ---- ---- 221.70 +.60 221.10 2360 ---- ---- ---- ---- 221.10 +.70 220.40 2365 ---- ---- ---- ---- 220.40 +.60 219.80 2370 ---- ---- ---- ---- 219.80 +.70 219.10 2375 ---- ---- ---- ---- 219.20 +.70 218.50 2380 ---- ---- ---- ---- 218.50 +.60 217.90 2385 ---- ---- ---- ---- 217.90 +.70 217.20 2390 ---- ---- ---- ---- 217.30 +.70 216.60 2400 ---- ---- ---- ---- 216.10 +.70 215.40 2410 ---- ---- ---- ---- 214.90 +.70 214.20 2420 ---- ---- ---- ---- 213.70 +.70 213.00 2425 ---- ---- ---- ---- 213.10 +.70 212.40 2430 ---- ---- ---- ---- 212.60 +.70 211.90 2440 ---- ---- ---- ---- 211.50 +.80 210.70 2450 ---- ---- ---- ---- 210.40 +.80 209.60 2460 ---- ---- ---- ---- 209.30 +.80 208.50 2470 ---- ---- ---- ---- 208.20 +.70 207.50 2475 ---- ---- ---- ---- 207.70 +.70 207.00 2480 ---- ---- ---- ---- 207.20 +.70 206.50 2500 ---- ---- ---- ---- 205.20 +.80 204.40 2525 ---- ---- ---- ---- 202.80 +.80 202.00 2550 ---- ---- ---- ---- 200.60 +.80 199.80 2575 ---- ---- ---- ---- 198.40 +.80 197.60 2600 ---- ---- ---- ---- 196.40 +.80 195.60 2625 ---- ---- ---- ---- 194.50 +.90 193.60 2650 ---- ---- ---- ---- 192.70 +.90 191.80 2675 ---- ---- ---- ---- 191.00 +1.00 190.00 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 688.80 +1.20 687.60 1375 ---- ---- ---- ---- 668.20 +1.20 667.00 1400 ---- ---- ---- ---- 648.10 +1.10 647.00 1425 ---- ---- ---- ---- 628.50 +1.00 627.50 1450 ---- ---- ---- ---- 609.50 +1.00 608.50 1475 ---- ---- ---- ---- 591.00 +1.00 590.00 1500 ---- ---- ---- ---- 572.90 +.90 572.00 1525 ---- ---- ---- ---- 555.40 +.90 554.50 1550 ---- ---- ---- ---- 538.30 +.90 537.40 1560 ---- ---- ---- ---- 531.50 +.80 530.70 1570 ---- ---- ---- ---- 524.90 +.90 524.00 1575 ---- ---- ---- ---- 521.60 +.90 520.70 1580 ---- ---- ---- ---- 518.30 +.80 517.50 1590 ---- ---- ---- ---- 511.80 +.80 511.00 1600 ---- ---- ---- ---- 505.40 +.90 504.50 1610 ---- ---- ---- ---- 499.00 +.80 498.20 1620 ---- ---- ---- ---- 492.70 +.80 491.90 1625 ---- ---- ---- ---- 489.60 +.90 488.70 1630 ---- ---- ---- ---- 486.40 +.80 485.60 1640 ---- ---- ---- ---- 480.30 +.80 479.50 1650 ---- ---- ---- ---- 474.20 +.80 473.40 1655 ---- ---- ---- ---- 471.10 +.70 470.40 1660 ---- ---- ---- ---- 468.10 +.70 467.40 1665 ---- ---- ---- ---- 465.10 +.70 464.40 1670 ---- ---- ---- ---- 462.10 +.70 461.40 1675 ---- ---- ---- ---- 459.20 +.80 458.40 1680 ---- ---- ---- ---- 456.20 +.70 455.50 1685 ---- ---- ---- ---- 453.30 +.70 452.60 1690 ---- ---- ---- ---- 450.40 +.80 449.60 1695 ---- ---- ---- ---- 447.50 +.70 446.80 1700 ---- ---- ---- ---- 444.60 +.70 443.90 1705 ---- ---- ---- ---- 441.70 +.70 441.00 1710 ---- ---- ---- ---- 438.90 +.70 438.20 1715 ---- ---- ---- ---- 436.00 +.70 435.30 1720 ---- ---- ---- ---- 433.20 +.70 432.50 1725 ---- ---- ---- ---- 430.40 +.70 429.70 1730 ---- ---- ---- ---- 427.60 +.70 426.90 1735 ---- ---- ---- ---- 424.80 +.70 424.10 1740 ---- ---- ---- ---- 422.10 +.70 421.40 1745 ---- ---- ---- ---- 419.30 +.70 418.60 1750 ---- ---- ---- ---- 416.60 +.70 415.90 1755 ---- ---- ---- ---- 413.90 +.70 413.20 1760 ---- ---- ---- ---- 411.20 +.70 410.50 1765 ---- ---- ---- ---- 408.50 +.70 407.80 1770 ---- ---- ---- ---- 405.80 +.60 405.20 1775 ---- ---- ---- ---- 403.20 +.70 402.50 1780 ---- ---- ---- ---- 400.50 +.60 399.90 1785 ---- ---- ---- ---- 397.90 +.60 397.30 1790 ---- ---- ---- ---- 395.30 +.60 394.70 1795 ---- ---- ---- ---- 392.80 +.70 392.10 1800 ---- ---- ---- ---- 390.20 +.60 389.60 1805 ---- ---- ---- ---- 387.70 +.60 387.10 1810 ---- ---- ---- ---- 385.20 +.60 384.60 1815 ---- ---- ---- ---- 382.70 +.60 382.10 1820 ---- ---- ---- ---- 380.20 +.60 379.60 1825 ---- ---- ---- ---- 377.80 +.60 377.20 1830 ---- ---- ---- ---- 375.40 +.60 374.80 1835 ---- ---- ---- ---- 373.00 +.60 372.40 1840 ---- ---- ---- ---- 370.60 +.50 370.10 1845 ---- ---- ---- ---- 368.30 +.60 367.70 1850 ---- ---- ---- ---- 366.00 +.60 365.40 1855 ---- ---- ---- ---- 363.70 +.60 363.10 1860 ---- ---- ---- ---- 361.50 +.60 360.90 1865 ---- ---- ---- ---- 359.20 +.50 358.70 1870 ---- ---- ---- ---- 357.00 +.50 356.50 1875 ---- ---- ---- ---- 354.90 +.60 354.30 1880 ---- ---- ---- ---- 352.70 +.50 352.20 1885 ---- ---- ---- ---- 350.60 +.50 350.10 1890 ---- ---- ---- ---- 348.60 +.60 348.00 1895 ---- ---- ---- ---- 346.50 +.60 345.90 1900 ---- ---- ---- ---- 344.50 +.60 343.90 1905 ---- ---- ---- ---- 342.50 +.50 342.00 1910 ---- ---- ---- ---- 340.60 +.60 340.00 1915 ---- ---- ---- ---- 338.70 +.60 338.10 1920 ---- ---- ---- ---- 336.80 +.60 336.20 1925 ---- ---- ---- ---- 334.90 +.50 334.40 1930 ---- ---- ---- ---- 333.10 +.50 332.60 1935 ---- ---- ---- ---- 331.30 +.50 330.80 1940 ---- ---- ---- ---- 329.60 +.60 329.00 1945 ---- ---- ---- ---- 327.90 +.60 327.30 1950 ---- ---- ---- ---- 326.10 +.50 325.60 1955 ---- ---- ---- ---- 324.50 +.60 323.90 1960 ---- ---- ---- ---- 322.80 +.50 322.30 1965 ---- ---- ---- ---- 321.20 +.60 320.60 1970 ---- ---- ---- ---- 319.60 +.60 319.00 1975 ---- ---- ---- ---- 318.00 +.50 317.50 1980 ---- ---- ---- ---- 316.50 +.60 315.90 1985 ---- ---- ---- ---- 314.90 +.50 314.40 1990 ---- ---- ---- ---- 313.40 +.50 312.90 1995 ---- ---- ---- ---- 311.90 +.50 311.40 2000 ---- ---- ---- ---- 310.50 +.60 309.90 2005 ---- ---- ---- ---- 309.00 +.50 308.50 2010 ---- ---- ---- ---- 307.60 +.50 307.10 2015 ---- ---- ---- ---- 306.20 +.50 305.70 2020 ---- ---- ---- ---- 304.80 +.50 304.30 2025 ---- ---- ---- ---- 303.40 +.50 302.90 2030 ---- ---- ---- ---- 302.10 +.50 301.60 2035 ---- ---- ---- ---- 300.80 +.50 300.30 2040 ---- ---- ---- ---- 299.50 +.50 299.00 2045 ---- ---- ---- ---- 298.20 +.50 297.70 2050 ---- ---- ---- ---- 296.90 +.50 296.40 2055 ---- ---- ---- ---- 295.60 +.40 295.20 2060 ---- ---- ---- ---- 294.40 +.50 293.90 2065 ---- ---- ---- ---- 293.20 +.50 292.70 2070 ---- ---- ---- ---- 292.00 +.40 291.60 2075 ---- ---- ---- ---- 290.80 +.40 290.40 2080 ---- ---- ---- ---- 289.70 +.50 289.20 2085 ---- ---- ---- ---- 288.50 +.40 288.10 2090 ---- ---- ---- ---- 287.40 +.40 287.00 2095 ---- ---- ---- ---- 286.30 +.50 285.80 2100 ---- ---- ---- ---- 285.20 +.50 284.70 2105 ---- ---- ---- ---- 284.10 +.40 283.70 2110 ---- ---- ---- ---- 283.00 +.40 282.60 2115 ---- ---- ---- ---- 282.00 +.50 281.50 2120 ---- ---- ---- ---- 280.90 +.40 280.50 2125 ---- ---- ---- ---- 279.90 +.40 279.50 2130 ---- ---- ---- ---- 278.90 +.50 278.40 2135 ---- ---- ---- ---- 277.90 +.50 277.40 2140 ---- ---- ---- ---- 276.90 +.50 276.40 2145 ---- ---- ---- ---- 275.90 +.50 275.40 2150 ---- ---- ---- ---- 274.90 +.40 274.50 2155 ---- ---- ---- ---- 274.00 +.50 273.50 2160 ---- ---- ---- ---- 273.00 +.50 272.50 2165 ---- ---- ---- ---- 272.10 +.50 271.60 2170 ---- ---- ---- ---- 271.10 +.50 270.60 2175 ---- ---- ---- ---- 270.20 +.50 269.70 2180 ---- ---- ---- ---- 269.30 +.50 268.80 2185 ---- ---- ---- ---- 268.40 +.50 267.90 2190 ---- ---- ---- ---- 267.50 +.50 267.00 2195 ---- ---- ---- ---- 266.60 +.50 266.10 2200 ---- ---- ---- ---- 265.70 +.50 265.20 2205 ---- ---- ---- ---- 264.90 +.60 264.30 2210 ---- ---- ---- ---- 264.00 +.50 263.50 2215 ---- ---- ---- ---- 263.20 +.60 262.60 2220 ---- ---- ---- ---- 262.30 +.60 261.70 2225 ---- ---- ---- ---- 261.50 +.60 260.90 2230 ---- ---- ---- ---- 260.70 +.60 260.10 2235 ---- ---- ---- ---- 259.80 +.50 259.30 2240 ---- ---- ---- ---- 259.00 +.60 258.40 2245 ---- ---- ---- ---- 258.20 +.60 257.60 2250 ---- ---- ---- ---- 257.40 +.60 256.80 2255 ---- ---- ---- ---- 256.70 +.70 256.00 2260 ---- ---- ---- ---- 255.90 +.60 255.30 2265 ---- ---- ---- ---- 255.10 +.60 254.50 2270 ---- ---- ---- ---- 254.40 +.70 253.70 2275 ---- ---- ---- ---- 253.60 +.60 253.00 2280 ---- ---- ---- ---- 252.90 +.70 252.20 2285 ---- ---- ---- ---- 252.10 +.60 251.50 2290 ---- ---- ---- ---- 251.40 +.70 250.70 2295 ---- ---- ---- ---- 250.70 +.70 250.00 2300 ---- ---- ---- ---- 250.00 +.70 249.30 2305 ---- ---- ---- ---- 249.30 +.70 248.60 2310 ---- ---- ---- ---- 248.60 +.70 247.90 2315 ---- ---- ---- ---- 247.90 +.70 247.20 2320 ---- ---- ---- ---- 247.20 +.70 246.50 2325 ---- ---- ---- ---- 246.50 +.70 245.80 2330 ---- ---- ---- ---- 245.80 +.70 245.10 2335 ---- ---- ---- ---- 245.20 +.80 244.40 2340 ---- ---- ---- ---- 244.50 +.70 243.80 2345 ---- ---- ---- ---- 243.90 +.80 243.10 2350 ---- ---- ---- ---- 243.20 +.70 242.50 2355 ---- ---- ---- ---- 242.60 +.80 241.80 2360 ---- ---- ---- ---- 241.90 +.70 241.20 2365 ---- ---- ---- ---- 241.30 +.70 240.60 2370 ---- ---- ---- ---- 240.70 +.80 239.90 2375 ---- ---- ---- ---- 240.10 +.80 239.30 2380 ---- ---- ---- ---- 239.50 +.80 238.70 2385 ---- ---- ---- ---- 238.90 +.80 238.10 2390 ---- ---- ---- ---- 238.30 +.80 237.50 2395 ---- ---- ---- ---- 237.70 +.80 236.90 2400 ---- ---- ---- ---- 237.10 +.80 236.30 2410 ---- ---- ---- ---- 236.00 +.80 235.20 2420 ---- ---- ---- ---- 234.90 +.80 234.10 2425 ---- ---- ---- ---- 234.30 +.80 233.50 2430 ---- ---- ---- ---- 233.80 +.80 233.00 2440 ---- ---- ---- ---- 232.70 +.80 231.90 2450 ---- ---- ---- ---- 231.70 +.90 230.80 2460 ---- ---- ---- ---- 230.60 +.80 229.80 2470 ---- ---- ---- ---- 229.60 +.80 228.80 2475 ---- ---- ---- ---- 229.20 +.90 228.30 2480 ---- ---- ---- ---- 228.70 +.90 227.80 2490 ---- ---- ---- ---- 227.70 +.90 226.80 2500 ---- ---- ---- ---- 226.80 +1.00 225.80 2525 ---- ---- ---- ---- 224.50 +1.00 223.50 2550 ---- ---- ---- ---- 222.40 +1.00 221.40 2575 ---- ---- ---- ---- 220.30 +1.00 219.30 2600 ---- ---- ---- ---- 218.40 +1.00 217.40 2625 ---- ---- ---- ---- 216.60 +1.10 215.50 2650 ---- ---- ---- ---- 214.90 +1.10 213.80 2675 ---- ---- ---- ---- 213.30 +1.20 212.10 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 687.90 +1.10 686.80 1400 ---- ---- ---- ---- 668.00 +1.00 667.00 1425 ---- ---- ---- ---- 648.70 +1.00 647.70 1450 ---- ---- ---- ---- 629.90 +1.00 628.90 1475 ---- ---- ---- ---- 611.60 +.90 610.70 1500 ---- ---- ---- ---- 593.80 +.90 592.90 1525 ---- ---- ---- ---- 576.40 +.90 575.50 1550 ---- ---- ---- ---- 559.50 +.80 558.70 1570 ---- ---- ---- ---- 546.30 +.80 545.50 1575 ---- ---- ---- ---- 543.10 +.90 542.20 1580 ---- ---- ---- ---- 539.80 +.80 539.00 1590 ---- ---- ---- ---- 533.40 +.90 532.50 1600 ---- ---- ---- ---- 527.00 +.80 526.20 1610 ---- ---- ---- ---- 520.70 +.80 519.90 1620 ---- ---- ---- ---- 514.50 +.80 513.70 1625 ---- ---- ---- ---- 511.40 +.80 510.60 1630 ---- ---- ---- ---- 508.30 +.80 507.50 1640 ---- ---- ---- ---- 502.20 +.80 501.40 1650 ---- ---- ---- ---- 496.10 +.70 495.40 1660 ---- ---- ---- ---- 490.10 +.70 489.40 1670 ---- ---- ---- ---- 484.20 +.70 483.50 1675 ---- ---- ---- ---- 481.30 +.80 480.50 1680 ---- ---- ---- ---- 478.40 +.80 477.60 1685 ---- ---- ---- ---- 475.40 +.70 474.70 1690 ---- ---- ---- ---- 472.60 +.80 471.80 1695 ---- ---- ---- ---- 469.70 +.70 469.00 1700 ---- ---- ---- ---- 466.80 +.70 466.10 1705 ---- ---- ---- ---- 464.00 +.70 463.30 1710 ---- ---- ---- ---- 461.10 +.70 460.40 1715 ---- ---- ---- ---- 458.30 +.70 457.60 1720 ---- ---- ---- ---- 455.50 +.70 454.80 1725 ---- ---- ---- ---- 452.70 +.70 452.00 1730 ---- ---- ---- ---- 450.00 +.70 449.30 1735 ---- ---- ---- ---- 447.20 +.70 446.50 1740 ---- ---- ---- ---- 444.50 +.70 443.80 1745 ---- ---- ---- ---- 441.70 +.60 441.10 1750 ---- ---- ---- ---- 439.00 +.60 438.40 1755 ---- ---- ---- ---- 436.30 +.60 435.70 1760 ---- ---- ---- ---- 433.60 +.60 433.00 1765 ---- ---- ---- ---- 431.00 +.70 430.30 1770 ---- ---- ---- ---- 428.30 +.60 427.70 1775 ---- ---- ---- ---- 425.70 +.70 425.00 1780 ---- ---- ---- ---- 423.00 +.60 422.40 1785 ---- ---- ---- ---- 420.40 +.60 419.80 1790 ---- ---- ---- ---- 417.80 +.60 417.20 1795 ---- ---- ---- ---- 415.30 +.70 414.60 1800 ---- ---- ---- ---- 412.70 +.60 412.10 1805 ---- ---- ---- ---- 410.20 +.60 409.60 1810 ---- ---- ---- ---- 407.70 +.70 407.00 1815 ---- ---- ---- ---- 405.20 +.70 404.50 1820 ---- ---- ---- ---- 402.70 +.60 402.10 1825 ---- ---- ---- ---- 400.20 +.60 399.60 1830 ---- ---- ---- ---- 397.80 +.60 397.20 1835 ---- ---- ---- ---- 395.40 +.60 394.80 1840 ---- ---- ---- ---- 393.00 +.60 392.40 1845 ---- ---- ---- ---- 390.60 +.60 390.00 1850 ---- ---- ---- ---- 388.30 +.60 387.70 1855 ---- ---- ---- ---- 385.90 +.50 385.40 1860 ---- ---- ---- ---- 383.60 +.50 383.10 1865 ---- ---- ---- ---- 381.40 +.60 380.80 1870 ---- ---- ---- ---- 379.10 +.50 378.60 1875 ---- ---- ---- ---- 376.90 +.50 376.40 1880 ---- ---- ---- ---- 374.70 +.50 374.20 1885 ---- ---- ---- ---- 372.60 +.60 372.00 1890 ---- ---- ---- ---- 370.40 +.50 369.90 1895 ---- ---- ---- ---- 368.30 +.50 367.80 1900 ---- ---- ---- ---- 366.30 +.60 365.70 1905 ---- ---- ---- ---- 364.20 +.50 363.70 1910 ---- ---- ---- ---- 362.20 +.50 361.70 1915 ---- ---- ---- ---- 360.20 +.50 359.70 1920 ---- ---- ---- ---- 358.30 +.50 357.80 1925 ---- ---- ---- ---- 356.40 +.50 355.90 1930 ---- ---- ---- ---- 354.50 +.50 354.00 1935 ---- ---- ---- ---- 352.70 +.60 352.10 1940 ---- ---- ---- ---- 350.90 +.60 350.30 1945 ---- ---- ---- ---- 349.10 +.50 348.60 1950 ---- ---- ---- ---- 347.30 +.50 346.80 1955 ---- ---- ---- ---- 345.60 +.50 345.10 1960 ---- ---- ---- ---- 343.90 +.50 343.40 1965 ---- ---- ---- ---- 342.30 +.60 341.70 1970 ---- ---- ---- ---- 340.60 +.50 340.10 1975 ---- ---- ---- ---- 339.00 +.50 338.50 1980 ---- ---- ---- ---- 337.40 +.50 336.90 1985 ---- ---- ---- ---- 335.90 +.50 335.40 1990 ---- ---- ---- ---- 334.30 +.50 333.80 1995 ---- ---- ---- ---- 332.80 +.50 332.30 2000 ---- ---- ---- ---- 331.30 +.50 330.80 2005 ---- ---- ---- ---- 329.90 +.50 329.40 2010 ---- ---- ---- ---- 328.40 +.50 327.90 2015 ---- ---- ---- ---- 327.00 +.50 326.50 2020 ---- ---- ---- ---- 325.60 +.50 325.10 2025 ---- ---- ---- ---- 324.20 +.50 323.70 2030 ---- ---- ---- ---- 322.90 +.50 322.40 2035 ---- ---- ---- ---- 321.50 +.50 321.00 2040 ---- ---- ---- ---- 320.20 +.50 319.70 2045 ---- ---- ---- ---- 318.90 +.50 318.40 2050 ---- ---- ---- ---- 317.60 +.40 317.20 2055 ---- ---- ---- ---- 316.40 +.50 315.90 2060 ---- ---- ---- ---- 315.10 +.40 314.70 2065 ---- ---- ---- ---- 313.90 +.40 313.50 2070 ---- ---- ---- ---- 312.70 +.40 312.30 2075 ---- ---- ---- ---- 311.50 +.40 311.10 2080 ---- ---- ---- ---- 310.40 +.50 309.90 2085 ---- ---- ---- ---- 309.20 +.40 308.80 2090 ---- ---- ---- ---- 308.10 +.50 307.60 2095 ---- ---- ---- ---- 307.00 +.50 306.50 2100 ---- ---- ---- ---- 305.90 +.50 305.40 2105 ---- ---- ---- ---- 304.80 +.40 304.40 2110 ---- ---- ---- ---- 303.70 +.40 303.30 2115 ---- ---- ---- ---- 302.70 +.50 302.20 2120 ---- ---- ---- ---- 301.60 +.40 301.20 2125 ---- ---- ---- ---- 300.60 +.40 300.20 2130 ---- ---- ---- ---- 299.60 +.40 299.20 2135 ---- ---- ---- ---- 298.60 +.40 298.20 2140 ---- ---- ---- ---- 297.60 +.40 297.20 2145 ---- ---- ---- ---- 296.70 +.50 296.20 2150 ---- ---- ---- ---- 295.70 +.50 295.20 2155 ---- ---- ---- ---- 294.70 +.40 294.30 2160 ---- ---- ---- ---- 293.80 +.50 293.30 2165 ---- ---- ---- ---- 292.90 +.50 292.40 2170 ---- ---- ---- ---- 291.90 +.40 291.50 2175 ---- ---- ---- ---- 291.00 +.40 290.60 2180 ---- ---- ---- ---- 290.10 +.40 289.70 2185 ---- ---- ---- ---- 289.20 +.40 288.80 2190 ---- ---- ---- ---- 288.30 +.40 287.90 2195 ---- ---- ---- ---- 287.50 +.50 287.00 2200 ---- ---- ---- ---- 286.60 +.40 286.20 2205 ---- ---- ---- ---- 285.70 +.40 285.30 2210 ---- ---- ---- ---- 284.90 +.50 284.40 2215 ---- ---- ---- ---- 284.10 +.50 283.60 2220 ---- ---- ---- ---- 283.20 +.40 282.80 2225 ---- ---- ---- ---- 282.40 +.50 281.90 2230 ---- ---- ---- ---- 281.60 +.50 281.10 2235 ---- ---- ---- ---- 280.80 +.50 280.30 2240 ---- ---- ---- ---- 280.00 +.50 279.50 2245 ---- ---- ---- ---- 279.20 +.50 278.70 2250 ---- ---- ---- ---- 278.40 +.40 278.00 2255 ---- ---- ---- ---- 277.60 +.40 277.20 2260 ---- ---- ---- ---- 276.90 +.50 276.40 2265 ---- ---- ---- ---- 276.10 +.40 275.70 2270 ---- ---- ---- ---- 275.40 +.50 274.90 2275 ---- ---- ---- ---- 274.60 +.40 274.20 2280 ---- ---- ---- ---- 273.90 +.50 273.40 2285 ---- ---- ---- ---- 273.20 +.50 272.70 2290 ---- ---- ---- ---- 272.40 +.40 272.00 2295 ---- ---- ---- ---- 271.70 +.40 271.30 2300 ---- ---- ---- ---- 271.00 +.40 270.60 2305 ---- ---- ---- ---- 270.30 +.40 269.90 2310 ---- ---- ---- ---- 269.60 +.40 269.20 2315 ---- ---- ---- ---- 269.00 +.50 268.50 2320 ---- ---- ---- ---- 268.30 +.50 267.80 2325 ---- ---- ---- ---- 267.60 +.50 267.10 2330 ---- ---- ---- ---- 267.00 +.50 266.50 2335 ---- ---- ---- ---- 266.30 +.50 265.80 2340 ---- ---- ---- ---- 265.70 +.50 265.20 2345 ---- ---- ---- ---- 265.00 +.50 264.50 2350 ---- ---- ---- ---- 264.40 +.50 263.90 2355 ---- ---- ---- ---- 263.80 +.50 263.30 2360 ---- ---- ---- ---- 263.10 +.40 262.70 2365 ---- ---- ---- ---- 262.50 +.50 262.00 2370 ---- ---- ---- ---- 261.90 +.50 261.40 2375 ---- ---- ---- ---- 261.30 +.50 260.80 2380 ---- ---- ---- ---- 260.70 +.50 260.20 2385 ---- ---- ---- ---- 260.10 +.50 259.60 2390 ---- ---- ---- ---- 259.50 +.40 259.10 2395 ---- ---- ---- ---- 259.00 +.50 258.50 2400 ---- ---- ---- ---- 258.40 +.50 257.90 2405 ---- ---- ---- ---- 257.80 +.50 257.30 2410 ---- ---- ---- ---- 257.30 +.50 256.80 2420 ---- ---- ---- ---- 256.20 +.50 255.70 2425 ---- ---- ---- ---- 255.60 +.50 255.10 2430 ---- ---- ---- ---- 255.10 +.50 254.60 2440 ---- ---- ---- ---- 254.10 +.50 253.60 2450 ---- ---- ---- ---- 253.00 +.50 252.50 2460 ---- ---- ---- ---- 252.00 +.50 251.50 2470 ---- ---- ---- ---- 251.00 +.50 250.50 2475 ---- ---- ---- ---- 250.60 +.50 250.10 2480 ---- ---- ---- ---- 250.10 +.50 249.60 2490 ---- ---- ---- ---- 249.10 +.50 248.60 2500 ---- ---- ---- ---- 248.20 +.50 247.70 2525 ---- ---- ---- ---- 246.00 +.50 245.50 2550 ---- ---- ---- ---- 243.90 +.50 243.40 2575 ---- ---- ---- ---- 241.90 +.50 241.40 2600 ---- ---- ---- ---- 240.10 +.60 239.50 2625 ---- ---- ---- ---- 238.30 +.50 237.80 2650 ---- ---- ---- ---- 236.60 +.50 236.10 2675 ---- ---- ---- ---- 235.10 +.60 234.50 2700 ---- ---- ---- ---- 233.60 +.50 233.10 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 681.10 +1.20 679.90 1425 ---- ---- ---- ---- 662.10 +1.10 661.00 1450 ---- ---- ---- ---- 643.60 +1.10 642.50 1475 ---- ---- ---- ---- 625.60 +1.10 624.50 1500 ---- ---- ---- ---- 608.00 +1.00 607.00 1525 ---- ---- ---- ---- 591.00 +1.00 590.00 1550 ---- ---- ---- ---- 574.30 +.90 573.40 1575 ---- ---- ---- ---- 558.10 +.90 557.20 1580 ---- ---- ---- ---- 554.90 +.90 554.00 1590 ---- ---- ---- ---- 548.50 +.80 547.70 1600 ---- ---- ---- ---- 542.30 +.90 541.40 1610 ---- ---- ---- ---- 536.10 +.90 535.20 1620 ---- ---- ---- ---- 529.90 +.80 529.10 1625 ---- ---- ---- ---- 526.90 +.90 526.00 1630 ---- ---- ---- ---- 523.80 +.80 523.00 1640 ---- ---- ---- ---- 517.80 +.80 517.00 1650 ---- ---- ---- ---- 511.80 +.80 511.00 1660 ---- ---- ---- ---- 505.90 +.80 505.10 1670 ---- ---- ---- ---- 500.10 +.80 499.30 1675 ---- ---- ---- ---- 497.20 +.80 496.40 1680 ---- ---- ---- ---- 494.30 +.70 493.60 1685 ---- ---- ---- ---- 491.50 +.80 490.70 1690 ---- ---- ---- ---- 488.60 +.80 487.80 1695 ---- ---- ---- ---- 485.80 +.80 485.00 1700 ---- ---- ---- ---- 482.90 +.70 482.20 1705 ---- ---- ---- ---- 480.10 +.70 479.40 1710 ---- ---- ---- ---- 477.30 +.70 476.60 1715 ---- ---- ---- ---- 474.60 +.80 473.80 1720 ---- ---- ---- ---- 471.80 +.70 471.10 1725 ---- ---- ---- ---- 469.00 +.70 468.30 1730 ---- ---- ---- ---- 466.30 +.70 465.60 1735 ---- ---- ---- ---- 463.60 +.70 462.90 1740 ---- ---- ---- ---- 460.90 +.70 460.20 1745 ---- ---- ---- ---- 458.20 +.70 457.50 1750 ---- ---- ---- ---- 455.50 +.70 454.80 1755 ---- ---- ---- ---- 452.80 +.60 452.20 1760 ---- ---- ---- ---- 450.20 +.70 449.50 1765 ---- ---- ---- ---- 447.50 +.60 446.90 1770 ---- ---- ---- ---- 444.90 +.60 444.30 1775 ---- ---- ---- ---- 442.30 +.60 441.70 1780 ---- ---- ---- ---- 439.70 +.60 439.10 1785 ---- ---- ---- ---- 437.10 +.60 436.50 1790 ---- ---- ---- ---- 434.50 +.60 433.90 1795 ---- ---- ---- ---- 432.00 +.60 431.40 1800 ---- ---- ---- ---- 429.40 +.60 428.80 1805 ---- ---- ---- ---- 426.90 +.60 426.30 1810 ---- ---- ---- ---- 424.40 +.60 423.80 1815 ---- ---- ---- ---- 421.90 +.50 421.40 1820 ---- ---- ---- ---- 419.50 +.60 418.90 1825 ---- ---- ---- ---- 417.00 +.50 416.50 1830 ---- ---- ---- ---- 414.60 +.60 414.00 1835 ---- ---- ---- ---- 412.20 +.60 411.60 1840 ---- ---- ---- ---- 409.80 +.50 409.30 1845 ---- ---- ---- ---- 407.50 +.60 406.90 1850 ---- ---- ---- ---- 405.10 +.50 404.60 1855 ---- ---- ---- ---- 402.80 +.50 402.30 1860 ---- ---- ---- ---- 400.50 +.50 400.00 1865 ---- ---- ---- ---- 398.20 +.50 397.70 1870 ---- ---- ---- ---- 396.00 +.50 395.50 1875 ---- ---- ---- ---- 393.80 +.50 393.30 1880 ---- ---- ---- ---- 391.60 +.50 391.10 1885 ---- ---- ---- ---- 389.40 +.50 388.90 1890 ---- ---- ---- ---- 387.30 +.50 386.80 1895 ---- ---- ---- ---- 385.20 +.50 384.70 1900 ---- ---- ---- ---- 383.10 +.50 382.60 1905 ---- ---- ---- ---- 381.10 +.50 380.60 1910 ---- ---- ---- ---- 379.10 +.50 378.60 1915 ---- ---- ---- ---- 377.10 +.50 376.60 1920 ---- ---- ---- ---- 375.10 +.50 374.60 1925 ---- ---- ---- ---- 373.20 +.50 372.70 1930 ---- ---- ---- ---- 371.30 +.50 370.80 1935 ---- ---- ---- ---- 369.50 +.50 369.00 1940 ---- ---- ---- ---- 367.70 +.50 367.20 1945 ---- ---- ---- ---- 365.90 +.50 365.40 1950 ---- ---- ---- ---- 364.10 +.50 363.60 1955 ---- ---- ---- ---- 362.40 +.50 361.90 1960 ---- ---- ---- ---- 360.70 +.50 360.20 1965 ---- ---- ---- ---- 359.10 +.60 358.50 1970 ---- ---- ---- ---- 357.40 +.50 356.90 1975 ---- ---- ---- ---- 355.80 +.50 355.30 1980 ---- ---- ---- ---- 354.30 +.60 353.70 1985 ---- ---- ---- ---- 352.70 +.50 352.20 1990 ---- ---- ---- ---- 351.20 +.60 350.60 1995 ---- ---- ---- ---- 349.70 +.60 349.10 2000 ---- ---- ---- ---- 348.20 +.50 347.70 2005 ---- ---- ---- ---- 346.80 +.60 346.20 2010 ---- ---- ---- ---- 345.30 +.50 344.80 2015 ---- ---- ---- ---- 343.90 +.50 343.40 2020 ---- ---- ---- ---- 342.50 +.50 342.00 2025 ---- ---- ---- ---- 341.20 +.60 340.60 2030 ---- ---- ---- ---- 339.80 +.50 339.30 2035 ---- ---- ---- ---- 338.50 +.50 338.00 2040 ---- ---- ---- ---- 337.20 +.50 336.70 2045 ---- ---- ---- ---- 335.90 +.50 335.40 2050 ---- ---- ---- ---- 334.60 +.50 334.10 2055 ---- ---- ---- ---- 333.40 +.50 332.90 2060 ---- ---- ---- ---- 332.20 +.50 331.70 2065 ---- ---- ---- ---- 331.00 +.50 330.50 2070 ---- ---- ---- ---- 329.80 +.50 329.30 2075 ---- ---- ---- ---- 328.60 +.50 328.10 2080 ---- ---- ---- ---- 327.50 +.50 327.00 2085 ---- ---- ---- ---- 326.30 +.40 325.90 2090 ---- ---- ---- ---- 325.20 +.50 324.70 2095 ---- ---- ---- ---- 324.10 +.40 323.70 2100 ---- ---- ---- ---- 323.00 +.40 322.60 2105 ---- ---- ---- ---- 322.00 +.50 321.50 2110 ---- ---- ---- ---- 320.90 +.40 320.50 2115 ---- ---- ---- ---- 319.90 +.40 319.50 2120 ---- ---- ---- ---- 318.90 +.50 318.40 2125 ---- ---- ---- ---- 317.90 +.50 317.40 2130 ---- ---- ---- ---- 316.90 +.40 316.50 2135 ---- ---- ---- ---- 315.90 +.40 315.50 2140 ---- ---- ---- ---- 314.90 +.40 314.50 2145 ---- ---- ---- ---- 314.00 +.40 313.60 2150 ---- ---- ---- ---- 313.10 +.50 312.60 2155 ---- ---- ---- ---- 312.10 +.40 311.70 2160 ---- ---- ---- ---- 311.20 +.40 310.80 2165 ---- ---- ---- ---- 310.30 +.40 309.90 2170 ---- ---- ---- ---- 309.40 +.40 309.00 2175 ---- ---- ---- ---- 308.50 +.40 308.10 2180 ---- ---- ---- ---- 307.60 +.30 307.30 2185 ---- ---- ---- ---- 306.80 +.40 306.40 2190 ---- ---- ---- ---- 305.90 +.40 305.50 2195 ---- ---- ---- ---- 305.00 +.30 304.70 2200 ---- ---- ---- ---- 304.20 +.40 303.80 2205 ---- ---- ---- ---- 303.40 +.40 303.00 2210 ---- ---- ---- ---- 302.50 +.30 302.20 2215 ---- ---- ---- ---- 301.70 +.30 301.40 2220 ---- ---- ---- ---- 300.90 +.30 300.60 2225 ---- ---- ---- ---- 300.10 +.30 299.80 2230 ---- ---- ---- ---- 299.30 +.30 299.00 2235 ---- ---- ---- ---- 298.50 +.30 298.20 2240 ---- ---- ---- ---- 297.80 +.40 297.40 2245 ---- ---- ---- ---- 297.00 +.30 296.70 2250 ---- ---- ---- ---- 296.20 +.30 295.90 2255 ---- ---- ---- ---- 295.50 +.30 295.20 2260 ---- ---- ---- ---- 294.70 +.30 294.40 2270 ---- ---- ---- ---- 293.30 +.30 293.00 2275 ---- ---- ---- ---- 292.60 +.30 292.30 2280 ---- ---- ---- ---- 291.80 +.20 291.60 2290 ---- ---- ---- ---- 290.40 +.20 290.20 2300 ---- ---- ---- ---- 289.10 +.30 288.80 2310 ---- ---- ---- ---- 287.70 +.20 287.50 2320 ---- ---- ---- ---- 286.40 +.20 286.20 2325 ---- ---- ---- ---- 285.70 +.20 285.50 2330 ---- ---- ---- ---- 285.10 +.20 284.90 2340 ---- ---- ---- ---- 283.80 +.20 283.60 2350 ---- ---- ---- ---- 282.60 +.20 282.40 2360 ---- ---- ---- ---- 281.40 +.20 281.20 2375 ---- ---- ---- ---- 279.60 +.10 279.50 2400 ---- ---- ---- ---- 276.80 +.10 276.70 2425 ---- ---- ---- ---- 274.20 +.20 274.00 2450 ---- ---- ---- ---- 271.60 +.10 271.50 2475 ---- ---- ---- ---- 269.20 UNCH 269.20 2500 ---- ---- ---- ---- 267.00 +.10 266.90 2525 ---- ---- ---- ---- 264.90 +.10 264.80 2550 ---- ---- ---- ---- 262.90 +.10 262.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37407 22033 624207 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 2104 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 .10 353 1380 ---- ---- ---- ---- .10 UNCH .10 49 1385 ---- ---- ---- ---- .10 UNCH .10 140 1390 ---- ---- ---- ---- .10 UNCH .10 38 1395 ---- ---- ---- ---- .10 UNCH .10 55 1400 ---- ---- ---- ---- .10 UNCH .10 3509 1405 ---- ---- ---- ---- .10 UNCH .10 167 1410 ---- ---- ---- ---- .10 UNCH .10 123 1415 ---- ---- ---- ---- .10 UNCH .10 51 1420 ---- ---- ---- ---- .10 UNCH .10 239 1425 ---- ---- ---- ---- .10 UNCH .10 131 1430 ---- ---- ---- ---- .10 UNCH .10 97 1435 ---- ---- ---- ---- .10 UNCH .10 66 1440 ---- ---- ---- ---- .10 UNCH .10 151 1445 ---- ---- ---- ---- .10 UNCH .10 50 1450 ---- ---- ---- ---- .10 UNCH .10 1908 1455 ---- ---- ---- ---- .10 UNCH .10 210 1460 ---- ---- ---- ---- .10 UNCH .10 117 1465 ---- ---- ---- ---- .10 UNCH .10 1 61 1470 ---- ---- ---- ---- .10 UNCH .10 72 1475 ---- ---- ---- ---- .10 UNCH .10 112 1480 ---- ---- ---- ---- .10 UNCH .10 176 1485 ---- ---- ---- ---- .10 UNCH .10 322 1490 ---- ---- ---- ---- .10 UNCH .10 834 1495 ---- ---- ---- ---- .10 UNCH .10 95 1500 ---- ---- ---- ---- .10 UNCH .10 1 6500 1505 ---- ---- ---- ---- .10 UNCH .10 181 1510 ---- ---- ---- ---- .10 UNCH .10 207 1515 ---- ---- ---- ---- .10 UNCH .10 226 495 1520 ---- ---- ---- ---- .10 UNCH .10 1 553 1525 ---- ---- ---- ---- .10 UNCH .10 1 1838 1530 ---- ---- ---- ---- .10 UNCH .10 1 392 1535 .10 .10 .10 .10 .10 UNCH 1 .10 2 140 1540 .10 .10 .10 .10 .10 UNCH 22 .10 446 1545 ---- ---- ---- ---- .10 UNCH .10 1 193 1550 ---- ---- ---- ---- .10 UNCH 25 .10 1 2152 1555 ---- ---- ---- ---- .10 UNCH .10 90 1560 ---- ---- ---- ---- .10 UNCH .10 954 1565 ---- ---- ---- ---- .10 UNCH 12 .10 181 1570 ---- ---- ---- ---- .10 UNCH .10 101 833 1575 ---- ---- ---- ---- .10 UNCH .10 2121 1580 ---- ---- ---- ---- .10 UNCH .10 1 862 1585 .10 .10 .10 .10 .10 UNCH 12 .10 1211 1590 ---- ---- ---- ---- .10 UNCH .10 21 1193 1595 ---- ---- ---- ---- .10 UNCH .10 25 123 1600 .10 .10 .10 .10 .10 UNCH 1 .10 46 5287 1605 ---- ---- ---- ---- .10 UNCH .10 2 538 1610 ---- ---- ---- ---- .10 UNCH .10 26 1218 1615 .10 .10 .10 .10 .10 UNCH 10 .10 23 496 1620 .10 .10 .10 .10 .10 UNCH 21 .10 10 642 1625 .10 .10 .10 .10 .10 UNCH 26 .10 17 2265 1630 .10 .20 .10 .20 .10 UNCH 41 .10 6 871 1635 ---- ---- ---- ---- .10 UNCH .10 728 1640 .10 .10 .10 .10 .20 +.10 15 .10 8 594 1645 ---- ---- ---- ---- .20 UNCH .20 10 306 1650 .20 .20 .20 .20 .20 UNCH 33 .20 32 5295 1655 .20 .20 .20 .20 .20 UNCH 1 .20 548 1660 .20 .20 .20 .20 .20 UNCH 15 .20 30 866 1665 .40 .40 .40 .20A .30 +.10 10 .20 384 1670 ---- ---- ---- ---- .30 UNCH .30 25 1125 1675 ---- ---- ---- ---- .40 +.10 .30 1644 1680 ---- .40B ---- .40B .40 +.10 .30 2 696 1685 .30 .30 .30 .30 .50 +.10 37 .40 13 288 1690 .40 .40 .40 .40 .50 UNCH 1 .50 3 598 1695 .80 .80 .40 .40 .60 UNCH 85 .60 54 236 1700 .90 .90 .50 .50 .70 UNCH 930 .70 525 5359 1705 .80 1.00 .60A .70A .90 UNCH 108 .90 5 132 1710 1.20 1.30B .70A 1.10B 1.10 UNCH 303 1.10 15 571 1715 ---- 1.60B .80A 1.60B 1.30 UNCH 10 1.30 135 766 1720 1.70 2.00B 1.00 1.10B 1.60 UNCH 108 1.60 86 506 1725 2.30 2.50B 1.20A 1.50 1.90 -.10 384 2.00 401 1924 1730 2.00 3.00B 1.30 1.70 2.40 -.10 111 2.50 54 775 1735 2.50 3.80B 1.70A 1.70A 2.90 -.10 1 3.00 33 529 1740 3.60 4.70B 2.10A 3.20B 3.60 -.10 38 3.70 48 393 1745 4.80 5.80B 2.50A 3.30B 4.40 -.20 121 4.60 127 477 1750 6.50 7.10B 3.10 4.20 5.40 -.20 1067 5.60 473 2173 1755 4.60 8.60B 3.80A 5.10B 6.60 -.30 125 6.90 68 343 1760 9.20 10.40B 4.80A 6.30B 8.00 -.40 353 8.40 132 417 1765 10.40 12.50B 5.90A 7.30A 9.70 -.40 536 10.10 313 299 1770 14.10 14.80B 7.10A 8.90A 11.70 -.40 353 12.10 150 427 1775 12.70 17.30B 8.70A 11.50 14.00 -.40 281 14.40 336 687 1780 14.90 19.90B 10.50A 13.00A 16.60 -.30 419 16.90 15 268 1785 16.20 23.00B 12.60A 19.50B 19.50 -.30 78 19.80 1 117 1790 20.90 26.40B 14.90A 17.50A 22.70 -.20 9 22.90 54 1795 18.20 29.80B 17.60A 29.00B 26.10 -.20 7 26.30 2 273 1800 28.80 33.70B 20.60A 24.70A 29.80 -.10 23 29.90 14 2394 1805 34.00 37.70B 23.80A 23.80A 33.70 UNCH 2 33.70 137 1810 35.00 42.10B 27.30A 27.30A 37.80 +.10 2 37.70 137 1815 34.00 46.50B 31.10A 31.10A 42.00 +.10 3 41.90 395 1820 35.00 51.00B 35.00 50.50B 46.40 +.20 1 46.20 5 314 1825 ---- 55.50B 39.20A 55.50B 50.90 +.20 50.70 970 1830 ---- 60.10B 43.50A 60.10B 55.40 +.20 55.20 476 1835 ---- 64.80B 48.00A 64.80B 60.10 +.30 59.80 66 1840 ---- 69.50B 52.60A 69.50B 64.80 +.30 64.50 54 1845 ---- 74.40B 57.20A 74.40B 69.60 +.30 69.30 47 1850 ---- 79.20B 61.90A 79.20B 74.40 +.30 34 74.10 12 1126 1855 ---- 84.10B 66.70A 84.10B 79.20 +.30 78.90 15 1860 ---- 88.90B 71.50A 88.90B 84.10 +.40 83.70 77 1865 ---- 93.90B 76.60A 93.90B 88.90 +.30 88.60 83 1870 ---- 98.90B 81.40A 98.90B 93.80 +.30 5 93.50 1 212 1875 ---- 103.70B 86.30A 103.70B 98.70 +.30 98.40 1228 1880 ---- 108.80B 91.30A 108.80B 103.70 +.30 103.40 300 1885 ---- 113.60B 96.20A 113.60B 108.60 +.30 108.30 44 1890 ---- 118.60B 101.10A 118.60B 113.60 +.30 113.30 95 1895 ---- 123.70B 106.10A 123.60B 118.50 +.20 118.30 55 1900 ---- 128.80B 110.80A 128.80B 123.50 +.30 123.20 546 1905 ---- 133.50B 116.00A 133.50B 128.40 +.20 128.20 219 1910 ---- 138.50B 121.00A 138.50B 133.40 +.20 133.20 110 1915 ---- 143.50B 126.00A 143.40B 138.40 +.20 138.20 149 1920 ---- 148.50B 131.00A 148.40B 143.40 +.30 143.10 280 1925 ---- 153.50B 136.00A 153.40B 148.30 +.20 148.10 109 1930 ---- 158.50B 141.00A 158.40B 153.30 +.20 153.10 2 1935 ---- 163.50B 146.00A 163.50B 158.30 +.20 158.10 1940 ---- 168.50B 150.90A 168.50B 163.30 +.20 163.10 18 1945 ---- 173.50B 155.90A 173.50B 168.30 +.20 168.10 2 1950 ---- 178.70B 160.60A 178.70B 173.20 +.10 173.10 324 1955 ---- 183.50B 165.90A 183.40B 178.20 +.10 178.10 12 1960 ---- 188.50B 170.90A 188.40B 183.20 +.10 183.10 1 1965 ---- 193.50B 175.90A 193.40B 188.20 +.10 188.10 1970 ---- 198.50B 180.90A 198.40B 193.20 +.10 193.10 24 1975 ---- 203.50B 185.90A 203.40B 198.20 +.10 198.10 242 1980 ---- 208.50B 190.90A 208.40B 203.20 +.10 203.10 20 1985 ---- 213.50B 195.90A 213.40B 208.20 +.10 208.10 1 1990 ---- 218.50B 200.90A 218.40B 213.20 +.10 213.10 19 1995 ---- 223.50B 205.90A 223.40B 218.20 +.10 218.10 1 2000 ---- 228.50B 210.90A 228.40B 223.20 +.10 223.10 553 2005 ---- 233.30B 215.90A 233.30B 228.20 +.10 228.10 2010 ---- 238.30B 220.90A 238.30B 233.20 +.10 233.10 3 2015 ---- 243.30B 225.90A 243.30B 238.20 +.10 238.10 2 2020 ---- 248.30B 230.90A 248.30B 243.20 +.10 243.10 2025 ---- 253.30B 236.30A 253.30B 248.20 +.10 248.10 2030 ---- 258.30B 241.30A 258.30B 253.20 +.10 253.10 236 2035 ---- 263.30B 246.60A 263.30B 258.20 +.10 258.10 4 2040 ---- 268.30B 251.60A 268.30B 263.20 +.10 263.10 2045 ---- 273.30B 256.60A 273.30B 268.20 +.10 268.10 2050 ---- 278.30B 261.20A 278.20B 273.20 +.10 273.10 61 2055 ---- 283.30B 266.60A 283.30B 278.20 +.10 278.10 2060 ---- 288.30B 271.60A 288.30B 283.20 +.10 283.10 2065 ---- 293.30B 276.60A 293.30B 288.20 +.10 288.10 2070 ---- 298.30B 281.60A 298.30B 293.20 +.10 293.10 2075 ---- 303.30B 286.60A 303.30B 298.20 +.10 298.10 2080 ---- 308.30B 291.60A 308.30B 303.20 +.10 303.10 2085 ---- 313.30B 296.60A 313.30B 308.20 +.10 308.10 2090 ---- 318.30B 301.60A 318.30B 313.20 +.10 313.10 2095 ---- 323.30B 306.60A 323.30B 318.20 +.10 318.10 2100 ---- 328.40B 311.20A 328.30B 323.20 +.10 323.10 56 2105 ---- 333.30B 316.60A 333.30B 328.20 +.10 328.10 5 2110 ---- 338.30B 321.60A 338.30B 333.20 +.10 333.10 2115 ---- 343.30B 326.60A 343.30B 338.20 +.10 338.10 2120 ---- 348.30B 331.60A 348.30B 343.20 +.10 343.10 2125 ---- 353.30B 336.60A 353.30B 348.20 +.10 348.10 2130 ---- 358.30B 341.60A 358.30B 353.20 +.10 353.10 2135 ---- 363.30B 346.60A 363.30B 358.20 +.10 358.10 2140 ---- 368.30B 351.60A 368.30B 363.20 +.10 363.10 2145 ---- 373.30B 356.60A 373.30B 368.20 +.10 368.10 2150 ---- 378.30B 361.20A 378.30B 373.20 +.10 373.10 2155 ---- 383.30B 366.60A 383.30B 378.20 +.10 378.10 2160 ---- 388.30B 371.60A 388.30B 383.20 +.10 383.10 2165 ---- 393.30B 376.60A 393.30B 388.20 +.10 388.10 2170 ---- 398.30B 381.60A 398.30B 393.20 +.10 393.10 2175 ---- 403.30B 386.60A 403.30B 398.20 +.10 398.10 2180 ---- 408.30B 391.60A 408.30B 403.20 +.10 403.10 2185 ---- 413.30B 396.60A 413.30B 408.20 +.10 408.10 2190 ---- 418.30B 401.60A 418.30B 413.20 +.10 413.10 2195 ---- 423.30B 406.60A 423.30B 418.20 +.10 418.10 2200 ---- 428.30B 411.60A 428.30B 423.20 +.10 423.10 7 2205 ---- 433.30B 416.60A 433.30B 428.20 +.10 428.10 2210 ---- 438.30B 421.60A 438.30B 433.20 +.10 433.10 2215 ---- 443.30B 426.60A 443.30B 438.20 +.10 438.10 2220 ---- 448.30B 431.60A 448.20B 443.20 +.10 443.10 2225 ---- 453.30B 436.60A 453.20B 448.20 +.10 448.10 2230 ---- 458.30B 441.60A 458.30B 453.20 +.10 453.10 2235 ---- 463.30B 446.60A 463.30B 458.20 +.10 458.10 2240 ---- 468.30B 451.60A 468.20B 463.20 +.10 463.10 2245 ---- 473.30B 456.60A 473.30B 468.20 +.10 468.10 2250 ---- 478.30B 461.60A 478.30B 473.20 +.10 473.10 2255 ---- 483.30B 466.60A 483.30B 478.20 +.10 478.10 2260 ---- 488.30B 471.60A 488.30B 483.20 +.10 483.10 2265 ---- 493.30B 476.60A 493.30B 488.20 +.10 488.10 2270 ---- 498.30B 481.60A 498.30B 493.20 +.10 493.10 2275 ---- 503.30B 486.60A 503.30B 498.20 +.10 498.10 2280 ---- 508.30B 491.60A 508.30B 503.20 +.10 503.10 2285 ---- 513.30B 496.60A 513.20B 508.20 +.10 508.10 2290 ---- 518.30B 501.60A 518.30B 513.20 +.10 513.10 2295 ---- 523.30B 506.60A 523.30B 518.20 +.10 518.10 2300 ---- 528.30B 511.60A 528.30B 523.20 +.10 523.10 2305 ---- 533.30B 516.60A 533.30B 528.20 +.10 528.10 2310 ---- 538.30B 521.60A 538.30B 533.20 +.10 533.10 2315 ---- 543.30B 526.60A 543.30B 538.20 +.10 538.10 2320 ---- 548.30B 531.60A 548.30B 543.20 +.10 543.10 2325 ---- 553.30B 536.60A 553.30B 548.20 +.10 548.10 2330 ---- 558.30B 541.60A 558.30B 553.20 +.10 553.10 2340 ---- 568.30B 551.60A 568.30B 563.20 +.10 563.10 2350 ---- 578.30B 561.60A 578.30B 573.20 +.10 573.10 2360 ---- 588.30B 571.60A 588.30B 583.20 +.10 583.10 2370 ---- 598.30B 581.60A 598.30B 593.20 +.10 593.10 2375 ---- 603.30B 586.60A 603.30B 598.20 +.10 598.10 2380 ---- 608.30B 591.60A 608.30B 603.20 +.10 603.10 2385 ---- 613.30B 596.60A 613.30B 608.20 +.10 608.10 2390 ---- 618.30B 601.60A 618.30B 613.20 +.10 613.10 2400 ---- 628.30B 611.60A 628.30B 623.20 +.10 623.10 3 2410 ---- 638.30B 621.60A 638.30B 633.20 +.10 633.10 2420 ---- 648.30B 631.60A 648.30B 643.20 +.10 643.10 2425 ---- 653.30B 636.60A 653.30B 648.20 +.10 648.10 2430 ---- 658.30B 641.60A 658.30B 653.20 +.10 653.10 2450 ---- 678.30B 661.60A 678.30B 673.20 +.10 673.10 2475 ---- 703.30B 686.60A 703.30B 698.20 +.10 698.10 2500 ---- 728.30B 711.60A 728.30B 723.20 +.10 723.10 2525 ---- 753.30B 736.60A 753.30B 748.20 +.10 748.10 2550 ---- 778.30B 761.60A 778.30B 773.20 +.10 773.10 2575 ---- 803.30B 786.60A 803.30B 798.20 +.10 798.10 2600 ---- 828.30B 811.60A 828.30B 823.20 +.10 823.10 1 2625 ---- 853.30B 836.60A 853.30B 848.20 +.10 848.10 2700 ---- 928.30B 911.60A 928.30B 923.20 +.10 923.10 2750 ---- 978.30B 961.60A 978.30B 973.20 +.10 973.10 2800 ---- 1028.30B 1011.60A 1028.30B 1023.20 +.10 1023.10 55 2950 ---- 1178.30B 1161.60A 1178.30B 1173.20 +.10 1173.10 1 3000 ---- 1228.30B 1211.60A 1228.30B 1223.20 +.10 1223.10 3200 ---- 1428.30B 1411.60A 1428.30B 1423.20 +.10 1423.10 2 3500 ---- 1728.20B 1711.60A 1728.20B 1723.20 +.10 1723.10 4000 ---- 2228.20B 2211.60A 2228.10B 2223.20 +.10 2223.10 4500 ---- 2728.20B 2711.70A 2728.20B 2723.20 +.10 2723.10 5000 ---- 3228.20B 3211.70A 3228.10B 3223.20 +.10 3223.10 5500 ---- 3728.20B 3711.70A 3728.20B 3723.20 +.10 3723.10 6000 ---- 4228.20B 4211.50A 4228.20B 4223.20 +.10 4223.10 6500 ---- 4728.10B 4711.80A 4728.10B 4723.20 +.10 4723.10 7000 ---- 5228.10B 5211.70A 5228.10B 5223.20 +.10 5223.10 7500 ---- 5728.10B 5711.70A 5728.10B 5723.20 +.10 5723.10 1 800 ---- ---- ---- ---- .10 UNCH .10 18 8000 ---- 6228.00B 6211.90A 6227.90B 6223.20 +.10 6223.10 825 ---- ---- ---- ---- .10 UNCH .10 27 850 ---- ---- ---- ---- .10 UNCH .10 1 8500 ---- 6728.10B 6711.80A 6728.00B 6723.20 +.10 6723.10 875 ---- ---- ---- ---- .10 UNCH .10 4 900 ---- ---- ---- ---- .10 UNCH .10 12 9000 ---- 7227.90B 7211.80A 7227.80B 7223.20 +.10 7223.10 925 ---- ---- ---- ---- .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 ---- ---- ---- ---- .10 UNCH .10 286 1275 ---- ---- ---- ---- .10 UNCH .10 205 1300 .10 .10 .10 .10 .10 UNCH 1 .10 2 544 1325 ---- ---- ---- ---- .10 UNCH .10 10 569 1350 ---- ---- ---- ---- .10 UNCH .10 208 1360 ---- ---- ---- ---- .10 UNCH .10 181 1370 ---- ---- ---- ---- .10 UNCH .10 2 114 1375 ---- ---- ---- ---- .10 UNCH .10 109 1380 ---- ---- ---- ---- .10 UNCH .10 234 1390 ---- ---- ---- ---- .10 UNCH 2 .10 1 63 1400 ---- ---- ---- ---- .10 UNCH .10 1426 1410 ---- ---- ---- ---- .10 -.10 .20 200 1420 ---- ---- ---- ---- .20 UNCH .20 305 1425 ---- ---- ---- ---- .20 UNCH .20 58 1430 ---- ---- ---- ---- .20 UNCH .20 1 29 1440 ---- ---- ---- ---- .20 UNCH 1 .20 103 1445 ---- ---- ---- ---- .20 UNCH .20 64 1450 .20 .20 .20 .20 .20 UNCH 3 .20 1 911 1455 ---- ---- ---- ---- .20 UNCH .20 74 153 1460 ---- ---- ---- ---- .30 +.10 .20 1694 1465 ---- ---- ---- ---- .30 UNCH .30 161 1470 ---- ---- ---- ---- .30 UNCH .30 199 1475 ---- ---- ---- ---- .30 UNCH .30 187 1480 ---- ---- ---- ---- .30 UNCH .30 37 113 1485 ---- ---- ---- ---- .30 UNCH .30 4 131 1490 ---- ---- ---- ---- .40 +.10 .30 114 1495 ---- ---- ---- ---- .40 +.10 .30 2 82 1500 ---- ---- ---- ---- .40 UNCH 5 .40 32 4214 1505 ---- ---- ---- ---- .40 UNCH .40 2 17 1510 .40 .40 .40 .40 .50 +.10 45 .40 115 1515 ---- ---- ---- ---- .50 +.10 .40 139 1520 ---- ---- ---- ---- .50 UNCH 1 .50 1 169 1525 ---- ---- ---- ---- .60 +.10 .50 11 123 1530 ---- ---- ---- ---- .60 +.10 .50 4 182 1535 ---- ---- ---- ---- .70 +.10 1 .60 67 1540 ---- ---- ---- ---- .70 +.10 .60 13 142 1545 ---- ---- ---- ---- .80 +.10 .70 1 76 1550 .70 .70 .70 .70 .80 +.10 26 .70 81 2220 1555 ---- ---- ---- ---- .90 +.10 .80 98 1560 ---- ---- .80A .80A .90 UNCH .90 8 907 1565 .80 .80 .80 .80 1.00 +.10 8 .90 4 101 1570 1.20 1.20 .90A 1.00 1.10 +.10 11 1.00 3 143 1575 1.00 1.10 1.00 1.00A 1.20 +.10 8 1.10 5 620 1580 ---- ---- 1.10A 1.10A 1.30 +.10 1 1.20 3 116 1585 1.40 1.40 1.10A 1.20A 1.40 +.10 1 1.30 1 70 1590 ---- ---- 1.20A 1.20A 1.50 +.10 3 1.40 7 351 1595 ---- ---- 1.30A 1.30A 1.60 +.10 1.50 5 51 1600 1.80 1.80 1.30 1.50 1.70 UNCH 160 1.70 19 2279 1605 1.70 1.70 1.50A 1.80B 1.90 +.10 1 1.80 2 113 1610 1.50 1.80 1.50 2.00B 2.00 UNCH 7 2.00 6 140 1615 1.80 2.20B 1.80 2.20B 2.20 UNCH 6 2.20 4 140 1620 2.10 2.30 1.90A 2.00 2.40 +.10 13 2.30 3 79 1625 2.50 2.50 2.10A 2.30 2.60 UNCH 33 2.60 72 1267 1630 2.40 2.50 2.20A 2.40A 2.80 UNCH 7 2.80 6 810 1635 2.80 3.10B 2.40A 2.50A 3.00 UNCH 7 3.00 5 133 1640 2.90 2.90 2.70A 2.70A 3.30 UNCH 10 3.30 10 334 1645 ---- 3.70B 2.90A 3.70B 3.60 UNCH 2 3.60 2 55 1650 3.20 4.00B 3.10A 3.30 3.90 UNCH 256 3.90 62 1878 1655 3.80 4.40B 3.40A 4.30B 4.20 UNCH 17 4.20 3 284 1660 ---- 4.80B 3.70A 4.80B 4.60 UNCH 1 4.60 18 492 1665 5.10 5.30B 4.00A 4.20A 5.00 UNCH 2 5.00 7 660 1670 4.70 5.80B 4.30A 4.70 5.50 UNCH 9 5.50 7 107 1675 5.60 6.30B 4.70A 5.70B 5.90 UNCH 9 5.90 13 346 1680 ---- 6.90B 5.10A 6.90B 6.50 UNCH 8 6.50 139 703 1685 6.70 7.50B 5.50A 6.00A 7.10 +.10 6 7.00 146 822 1690 6.90 8.20B 6.00A 6.50A 7.70 UNCH 23 7.70 9 400 1695 8.00 9.00B 6.50A 7.10A 8.40 +.10 12 8.30 28 119 1700 8.50 9.80B 7.10A 8.80B 9.10 UNCH 138 9.10 848 1739 1705 10.20 10.70B 7.70A 8.40A 9.90 UNCH 47 9.90 1 91 1710 11.20 11.60B 8.40A 11.30B 10.80 UNCH 13 10.80 4 72 1715 ---- 12.70B 9.10A 12.70B 11.80 +.10 25 11.70 10 292 1720 12.10 13.80B 10.00A 13.40B 12.80 +.10 19 12.70 243 858 1725 12.30 15.00B 10.80A 13.40B 13.90 +.10 108 13.80 250 422 1730 14.10 16.30B 11.80A 14.60B 15.10 +.10 10 15.00 3 135 1735 15.10 17.70B 12.90A 14.10A 16.40 +.10 716 16.30 2 76 1740 17.40 19.20B 14.00A 15.30A 17.80 +.10 87 17.70 32 83 1745 19.40 20.80B 15.20A 16.70A 19.20 +.10 55 19.10 12 22 1750 21.70 22.60B 16.60A 18.70B 20.80 +.10 626 20.70 46 1458 1755 22.80 24.40B 17.90A 17.90A 22.50 +.10 10 22.40 56 75 1760 23.50 26.30B 19.40A 21.30A 24.30 +.10 41 24.20 14 97 1765 26.20 28.40B 21.00A 27.40B 26.10 UNCH 94 26.10 2 23 1770 25.40 30.50B 22.70A 29.50B 28.10 UNCH 318 28.10 144 429 1775 28.50 32.80B 24.50A 26.90A 30.30 +.10 480 30.20 26 235 1780 32.70 35.20B 26.50A 32.20B 32.50 UNCH 15 32.50 88 129 1785 34.60 37.70B 28.50A 31.30A 34.80 UNCH 61 34.80 7 35 1790 37.80 40.30B 30.70A 33.50A 37.30 UNCH 36 37.30 4 25 1795 38.80 43.00B 32.90A 36.20A 39.90 UNCH 136 39.90 10 1800 39.80 45.70B 35.30A 39.60B 42.60 UNCH 145 42.60 19 297 1805 41.70 48.30B 37.80A 41.30A 45.40 UNCH 47 45.40 23 1810 49.30 51.30B 40.50A 43.60A 48.30 -.10 1 48.40 9 1815 49.50 54.50B 43.20A 53.40B 51.40 UNCH 2 51.40 7 1820 ---- 57.80B 46.10A 57.80B 54.50 -.10 54.60 8 1825 ---- 60.90B 49.10A 60.90B 57.80 UNCH 3 57.80 13 270 1830 ---- 64.50B 52.10A 64.50B 61.10 -.10 61.20 4 1835 ---- 68.10B 55.30A 68.10B 64.60 -.10 64.70 18 1840 ---- 71.70B 58.60A 71.70B 68.10 -.10 68.20 13 1845 ---- 75.50B 62.00A 75.50B 71.80 -.10 71.90 15 1850 72.00 79.30B 65.50A 65.50A 75.50 -.10 1 75.60 1 21 1855 77.10 83.20B 69.10A 82.10B 79.30 -.20 1 79.50 23 31 1860 ---- 87.20B 72.80A 87.20B 83.20 -.20 83.40 10 1865 ---- 91.30B 76.60A 91.30B 87.20 -.10 87.30 3 1870 ---- 95.40B 80.40A 95.40B 91.20 -.20 91.40 1 2 1875 ---- 99.60B 84.40A 99.60B 95.30 -.20 95.50 2 1880 ---- 103.90B 88.40A 103.80B 99.50 -.20 99.70 7 1885 ---- 108.20B 92.50A 108.20B 103.70 -.20 103.90 1890 ---- 112.50B 96.60A 112.50B 108.00 -.20 108.20 1895 ---- 116.90B 100.80A 116.90B 112.30 -.20 112.50 1900 ---- 121.40B 105.10A 121.40B 116.60 -.30 116.90 133 1905 ---- 125.70B 109.40A 125.60B 121.10 -.30 121.40 23 32 1910 ---- 130.30B 113.80A 130.30B 125.50 -.30 125.80 1 1915 ---- 134.80B 118.20A 134.80B 130.00 -.30 130.30 1 1920 ---- 139.40B 122.70A 139.40B 134.50 -.40 134.90 3 1925 ---- 144.10B 127.20A 144.10B 139.10 -.40 139.50 2 1930 ---- 148.70B 131.80A 148.70B 143.60 -.50 144.10 86 1935 ---- 153.40B 136.30A 153.40B 148.20 -.50 148.70 1940 ---- 158.10B 141.00A 158.10B 152.90 -.40 153.30 2 1945 ---- 162.80B 145.60A 162.80B 157.50 -.50 158.00 1 1950 160.00 167.60B 150.30A 166.70B 162.20 -.50 1 162.70 1 10 1955 ---- 172.30B 155.40A 172.30B 166.90 -.50 167.40 1960 ---- 177.10B 160.10A 177.10B 171.70 -.50 172.20 5 1965 ---- 181.90B 164.90A 181.90B 176.40 -.60 177.00 3 1970 ---- 186.80B 169.60A 186.80B 181.20 -.50 181.70 1975 ---- 191.50B 174.40A 191.50B 186.00 -.60 186.60 1980 ---- 196.40B 179.20A 196.40B 190.80 -.60 191.40 3 1985 ---- 201.20B 184.00A 201.20B 195.60 -.60 196.20 50 1990 ---- 206.00B 188.80A 206.00B 200.40 -.70 201.10 1995 ---- 211.00B 193.60A 211.00B 205.20 -.70 205.90 2000 ---- 215.80B 198.00A 215.80B 210.10 -.70 210.80 40 2005 ---- 220.70B 203.30A 220.60B 215.00 -.70 215.70 2010 ---- 225.60B 208.20A 225.60B 219.80 -.80 220.60 2015 ---- 230.50B 213.10A 230.50B 224.70 -.80 225.50 2020 ---- 235.40B 218.00A 235.40B 229.60 -.80 230.40 2025 ---- 240.30B 223.10A 240.30B 234.50 -.80 235.30 2030 ---- 245.20B 228.00A 245.20B 239.40 -.80 240.20 1 2035 ---- 250.20B 232.90A 250.20B 244.30 -.80 245.10 2040 ---- 255.20B 237.80A 255.10B 249.20 -.80 250.00 2045 ---- 260.00B 242.80A 260.00B 254.20 -.80 255.00 2050 ---- 265.00B 247.00A 265.00B 259.10 -.80 259.90 1 2055 ---- 269.90B 252.60A 269.90B 264.00 -.80 264.80 2060 ---- 274.90B 257.60A 274.90B 269.00 -.80 269.80 2065 ---- 279.80B 262.50A 279.80B 273.90 -.80 274.70 2070 ---- 284.80B 267.50A 284.80B 278.90 -.70 279.60 2075 ---- 289.70B 272.40A 289.70B 283.80 -.80 284.60 2080 ---- 294.70B 277.40A 294.70B 288.80 -.80 289.60 2085 ---- 299.70B 282.40A 299.70B 293.70 -.80 294.50 2090 ---- 304.70B 287.40A 304.70B 298.70 -.80 299.50 2095 ---- 309.60B 292.30A 309.60B 303.60 -.80 304.40 2100 ---- 314.60B 296.40A 314.50B 308.60 -.80 309.40 2105 ---- 319.60B 302.30A 319.60B 313.60 -.80 314.40 2110 ---- 324.30B 307.30A 324.30B 318.60 -.70 319.30 2115 ---- 329.60B 312.20A 329.60B 323.50 -.80 324.30 2120 ---- 334.50B 317.30A 334.50B 328.50 -.80 329.30 2125 ---- 339.50B 322.20A 339.50B 333.50 -.80 334.30 2130 ---- 344.40B 327.20A 344.40B 338.50 -.80 339.30 2135 ---- 349.40B 332.10A 349.30B 343.50 -.80 344.30 2140 ---- 354.30B 337.10A 354.20B 348.40 -.80 349.20 2145 ---- 359.30B 342.20A 359.20B 353.40 -.80 354.20 2150 ---- 364.30B 346.20A 364.20B 358.40 -.80 359.20 4 2155 ---- 369.30B 352.10A 369.20B 363.40 -.80 364.20 2160 ---- 374.30B 357.30A 374.30B 368.40 -.80 369.20 2165 ---- 379.30B 362.20A 379.20B 373.40 -.80 374.20 2170 ---- 384.30B 367.20A 384.30B 378.40 -.80 379.20 2175 ---- 389.30B 372.20A 389.20B 383.40 -.80 384.20 2180 ---- 394.30B 377.20A 394.20B 388.40 -.80 389.20 2185 ---- 399.30B 382.30A 399.30B 393.40 -.80 394.20 2190 ---- 404.30B 387.30A 404.10B 398.40 -.80 399.20 2195 ---- 409.20B 392.30A 409.20B 403.40 -.80 404.20 2200 ---- 414.20B 396.40A 414.20B 408.40 -.80 409.20 2205 ---- 419.20B 402.20A 419.20B 413.40 -.80 414.20 2210 ---- 424.20B 407.20A 424.20B 418.40 -.80 419.20 2215 ---- 429.20B 412.20A 429.20B 423.40 -.80 424.20 2220 ---- 434.20B 417.20A 434.20B 428.40 -.80 429.20 2225 ---- 439.20B 422.20A 439.20B 433.40 -.80 434.20 2230 ---- 444.20B 427.10A 444.20B 438.40 -.80 439.20 2235 ---- 449.20B 432.10A 449.20B 443.40 -.80 444.20 2240 ---- 454.20B 437.10A 454.20B 448.40 -.80 449.20 2245 ---- 459.20B 442.10A 459.20B 453.40 -.80 454.20 2250 ---- 464.20B 447.20A 464.20B 458.40 -.80 459.20 2255 ---- 469.20B 452.10A 469.20B 463.40 -.80 464.20 2260 ---- 474.20B 457.10A 474.20B 468.40 -.80 469.20 2265 ---- 479.20B 462.10A 479.20B 473.40 -.80 474.20 2270 ---- 484.20B 467.20A 484.20B 478.40 -.80 479.20 2275 ---- 489.20B 472.20A 489.20B 483.40 -.80 484.20 2280 ---- 494.20B 477.20A 494.20B 488.40 -.80 489.20 2290 ---- 504.20B 487.20A 504.20B 498.40 -.80 499.20 2300 ---- 514.20B 497.20A 514.20B 508.40 -.80 509.20 7 2310 ---- 524.20B 507.20A 524.20B 518.40 -.80 519.20 1 2320 ---- 534.20B 517.20A 534.20B 528.40 -.80 529.20 1 2325 ---- 539.20B 522.20A 539.20B 533.40 -.80 534.20 2330 ---- 544.20B 527.10A 544.20B 538.40 -.80 539.20 2 2340 ---- 554.20B 537.10A 554.20B 548.40 -.80 549.20 1 2350 ---- 564.20B 547.10A 564.20B 558.40 -.80 559.20 9 2360 ---- 574.20B 557.20A 574.20B 568.40 -.80 569.20 3 2375 ---- 589.10B 572.20A 589.10B 583.40 -.80 584.20 2400 ---- 614.20B 597.00A 614.00B 608.40 -.80 609.20 1 2425 ---- 639.10B 622.20A 639.10B 633.40 -.80 634.20 2450 ---- 664.10B 647.00A 664.00B 658.40 -.80 659.20 2475 ---- 689.10B 672.20A 689.10B 683.40 -.80 684.20 2500 ---- 714.10B 697.20A 714.10B 708.40 -.80 709.20 2525 ---- 739.10B 722.30A 739.00B 733.40 -.80 734.20 2550 ---- 764.20B 747.00A 764.20B 758.40 -.80 759.20 1 2700 ---- 914.10B 897.30A 914.10B 908.40 -.80 909.20 5 2750 ---- 964.10B 947.20A 964.10B 958.40 -.80 959.20 6 2800 ---- 1014.10B 997.20A 1014.10B 1008.40 -.80 1009.20 4 3000 ---- 1214.10B 1197.40A 1214.00B 1208.40 -.80 1209.20 2 3100 ---- 1314.10B 1297.30A 1314.00B 1308.40 -.80 1309.20 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 .10 1100 ---- ---- ---- ---- .10 UNCH .10 277 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 396 1175 ---- ---- ---- ---- .10 UNCH .10 338 1200 ---- ---- ---- ---- .10 UNCH .10 103 1225 ---- ---- ---- ---- .20 +.10 .10 63 1250 ---- ---- ---- ---- .20 +.10 4 .10 10059 1275 ---- ---- ---- ---- .20 +.10 .10 123 1300 ---- ---- ---- ---- .30 +.20 .10 1623 1325 ---- ---- ---- ---- .30 +.10 .20 261 1350 ---- ---- ---- ---- .40 +.10 .30 104 1360 ---- ---- ---- ---- .40 +.10 .30 24 112 1370 ---- ---- ---- ---- .40 UNCH .40 186 1375 ---- ---- ---- ---- .40 UNCH .40 54 1380 ---- ---- ---- ---- .40 UNCH .40 71 1390 ---- ---- ---- ---- .50 +.10 .40 77 1400 ---- ---- ---- ---- .50 UNCH .50 661 1410 ---- ---- ---- ---- .50 -.10 .60 56 1420 ---- ---- ---- ---- .60 UNCH .60 90 1425 ---- ---- .60A .60A .60 -.10 .70 68 1430 ---- ---- ---- ---- .70 UNCH .70 91 1440 ---- ---- .70A .70A .70 -.10 1 .80 3 122 1445 .80 .80 .70A .70A .80 UNCH 6 .80 63 1450 ---- ---- ---- ---- .80 UNCH .80 10 733 1455 ---- ---- .80A .80A .80 -.10 .90 2 55 1460 ---- ---- .80A .80A .90 UNCH .90 1 116 1465 .80 .80 .80 .80 .90 -.10 50 1.00 41 1470 ---- ---- .90A .90A 1.00 UNCH 1.00 41 1475 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 261 1480 1.00 1.00 1.00 1.00 1.10 UNCH 11 1.10 12 102 1485 ---- ---- 1.10A 1.10A 1.20 UNCH 1.20 16 1490 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 64 1495 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 14 1500 1.30 1.30 1.30 1.30 1.40 UNCH 3 1.40 22 2015 1505 ---- ---- 1.30A 1.30A 1.50 UNCH 1.50 3 1510 1.70 1.70 1.40A 1.40A 1.60 UNCH 20 1.60 149 1515 ---- ---- 1.50A 1.50A 1.70 UNCH 1.70 41 1520 1.60 1.70B 1.60 1.70B 1.80 +.10 1 1.70 115 1525 1.70 1.80B 1.70 1.80B 1.90 UNCH 5 1.90 7 275 1530 ---- ---- 1.70A 1.70A 2.00 UNCH 2.00 11 88 1535 ---- ---- 1.90A 1.90A 2.10 UNCH 2.10 1 26 1540 2.20 2.20 2.00 2.00 2.30 +.10 20 2.20 29 1545 ---- ---- 2.10A 2.10A 2.40 +.10 2.30 7 1550 ---- ---- 2.20A 2.20A 2.60 +.10 3 2.50 45 877 1555 ---- ---- 2.30A 2.30A 2.70 UNCH 2.70 1 22 1560 ---- ---- 2.50A 2.50A 2.90 +.10 2.80 3 16 1565 2.90 2.90 2.60A 3.00B 3.10 +.10 12 3.00 1 19 1570 ---- ---- 2.80A 2.80A 3.30 +.10 1 3.20 5 54 1575 3.50 3.50 3.00A 3.10A 3.50 +.10 2 3.40 2 150 1580 ---- 3.70B 3.20A 3.70B 3.70 +.10 1 3.60 85 1585 ---- ---- 3.40A 3.40A 4.00 +.10 3.90 20 1590 ---- 4.20B 3.60A 4.20B 4.20 +.10 4 4.10 2 128 1595 ---- 4.50B 3.80A 4.50B 4.50 +.10 4.40 1 25 1600 5.00 5.00 4.10A 4.30A 4.80 +.10 80 4.70 6 1296 1605 ---- 5.20B 4.30A 5.20B 5.10 +.10 1 5.00 12 1610 5.00 5.60B 4.60A 5.50B 5.50 +.10 2 5.40 4 295 1615 5.70 5.90B 4.90A 5.20A 5.80 +.10 5 5.70 4 87 1620 5.80 6.40B 5.20A 5.50A 6.20 +.10 6 6.10 16 232 1625 6.20 6.80B 5.60A 5.90A 6.60 +.10 28 6.50 37 743 1630 6.20 7.30B 5.90A 7.20B 7.00 UNCH 11 7.00 129 1635 7.40 7.80B 6.30A 6.70A 7.50 +.10 5 7.40 8 152 1640 ---- 8.30B 6.70A 8.30B 8.00 +.10 7.90 18 138 1645 ---- 8.90B 7.20A 8.90B 8.60 +.10 8.50 20 18 1650 8.00 9.50B 7.60A 8.60B 9.10 +.10 573 9.00 9 1171 1655 9.60 10.20B 8.10A 8.80A 9.70 +.10 5 9.60 195 1660 8.80 10.90B 8.70A 10.20B 10.40 +.10 18 10.30 17 576 1665 10.00 11.70B 9.30A 10.90B 11.10 +.10 4 11.00 46 1670 10.30 12.40B 9.90A 10.80B 11.80 +.10 504 11.70 15 1106 1675 12.00 13.30B 10.50A 10.50A 12.60 +.10 504 12.50 4 1828 1680 12.40 14.20B 11.30A 14.00B 13.50 +.10 1 13.40 3 123 1685 ---- 15.20B 12.00A 15.20B 14.40 +.10 24 14.30 1 216 1690 ---- 16.20B 12.80A 16.20B 15.40 +.20 4 15.20 151 1695 15.20 17.30B 13.70A 15.00A 16.40 +.10 2 16.30 6 48 1700 14.50 18.40B 14.50 16.10B 17.50 +.20 578 17.30 16 1392 1705 17.10 19.70B 15.50A 16.70A 18.60 +.10 7 18.50 110 1710 19.90 21.00B 16.60A 17.90A 19.80 +.10 5 19.70 176 1715 21.30 22.30B 17.70A 19.10A 21.10 +.10 95 21.00 42 1720 20.70 23.80B 18.80A 20.30A 22.50 +.20 15 22.30 3 16 1725 25.00 25.30B 20.10A 21.70A 23.90 +.20 79 23.70 2 444 1730 21.30 26.90B 21.20 23.60B 25.40 +.20 17 25.20 11 76 1735 27.30 28.60B 22.80A 24.60A 27.00 +.20 157 26.80 48 112 1740 28.90 30.40B 24.20A 29.60B 28.70 +.20 49 28.50 105 899 1745 ---- 32.20B 25.80A 32.20B 30.40 +.20 30.20 99 1750 32.70 34.20B 27.40A 29.50A 32.30 +.20 56 32.10 113 913 1755 34.20 36.20B 29.00A 31.30A 34.20 +.20 7 34.00 346 1760 36.80 38.30B 30.80A 33.30A 36.20 +.20 9 36.00 186 1765 ---- 40.50B 32.70A 40.50B 38.30 +.20 120 38.10 128 1770 ---- 42.80B 34.60A 42.80B 40.40 +.10 2 40.30 15 89 1775 43.40 45.20B 36.60A 39.30A 42.70 +.20 18 42.50 286 1127 1780 43.40 47.70B 38.70A 46.40B 45.10 +.20 6 44.90 1 103 1785 46.40 50.20B 40.90A 44.00A 47.50 +.10 9 47.40 14 25 1790 48.70 52.80B 43.20A 46.70A 50.00 +.10 21 49.90 5 514 1795 50.00 55.50B 45.60A 49.20A 52.60 +.10 5 52.50 2 1800 53.70 58.40B 47.90 51.60A 55.30 UNCH 326 55.30 3 1569 1805 ---- 61.10B 50.60A 60.80B 58.10 UNCH 58.10 20 1810 ---- 63.80B 53.30A 63.80B 61.00 UNCH 1 61.00 7 1815 ---- 66.80B 56.00A 66.80B 64.00 +.10 63.90 192 1820 ---- 70.00B 58.80A 70.00B 67.00 UNCH 67.00 9 1825 69.30 73.20B 61.80A 72.10B 70.10 -.10 1 70.20 280 1157 1830 ---- 76.50B 64.80A 76.50B 73.40 UNCH 73.40 2 1835 ---- 79.60B 67.80A 79.60B 76.60 -.10 76.70 20 1840 ---- 83.00B 71.00A 83.00B 80.00 UNCH 80.00 8 1845 ---- 86.50B 74.30A 86.50B 83.40 -.10 83.50 1850 ---- 90.10B 77.60A 90.10B 86.90 -.10 87.00 108 1855 ---- 93.90B 81.00A 93.90B 90.50 -.10 90.60 1860 ---- 97.70B 84.40A 97.70B 94.20 UNCH 94.20 2 1865 ---- 101.50B 88.00A 101.50B 97.90 UNCH 97.90 11 1870 ---- 105.30B 91.60A 105.30B 101.60 -.10 101.70 1875 ---- 109.20B 95.30A 109.20B 105.40 -.10 105.50 76 1880 ---- 113.20B 99.00A 113.20B 109.30 -.10 109.40 55 1885 ---- 117.20B 102.80A 117.20B 113.20 -.20 113.40 1 1890 ---- 121.20B 106.70A 121.20B 117.20 -.20 117.40 12 1895 ---- 125.30B 110.60A 125.30B 121.20 -.20 121.40 3 1900 ---- 129.50B 114.60A 129.50B 125.30 -.20 6 125.50 431 1905 ---- 133.50B 118.60A 133.50B 129.40 -.30 129.70 228 1910 ---- 137.90B 122.70A 137.90B 133.60 -.30 133.90 256 1915 ---- 142.20B 126.80A 142.20B 137.80 -.30 138.10 1920 ---- 146.50B 131.00A 146.50B 142.00 -.40 142.40 7 1925 ---- 150.90B 135.20A 150.90B 146.30 -.40 146.70 52 1930 ---- 155.30B 139.40A 155.30B 150.70 -.30 151.00 1935 ---- 159.70B 143.70A 159.70B 155.00 -.40 155.40 2 1940 ---- 164.00B 148.10A 164.00B 159.40 -.40 159.80 1 1945 ---- 168.40B 152.40A 168.40B 163.80 -.40 164.20 1950 ---- 173.20B 156.80A 173.20B 168.30 -.40 168.70 19 1955 ---- 177.70B 161.30A 177.70B 172.70 -.50 173.20 1 1 1960 ---- 182.00B 165.70A 182.00B 177.30 -.40 177.70 1 1965 ---- 186.40B 170.20A 186.30B 181.80 -.40 182.20 1 1970 ---- 191.00B 174.70A 190.90B 186.30 -.50 186.80 3 1975 ---- 196.00B 179.20A 196.00B 190.90 -.50 191.40 38 1980 ---- 200.60B 183.80A 200.50B 195.50 -.50 196.00 1 1985 ---- 205.10B 188.40A 205.00B 200.10 -.50 200.60 100 1990 ---- 210.00B 193.00A 210.00B 204.80 -.40 205.20 1995 ---- 214.70B 197.60A 214.70B 209.40 -.50 209.90 1 2000 ---- 219.40B 202.30A 219.40B 214.10 -.50 214.60 263 2005 ---- 224.10B 207.00A 224.10B 218.80 -.50 219.30 2 2010 ---- 228.80B 212.40A 228.80B 223.50 -.50 224.00 2015 ---- 233.60B 216.90A 233.50B 228.20 -.50 228.70 2020 ---- 238.30B 221.60A 238.30B 232.90 -.60 233.50 2025 ---- 243.10B 226.40A 243.10B 237.70 -.50 238.20 102 2030 ---- 247.90B 231.10A 247.90B 242.40 -.60 243.00 2035 ---- 252.70B 235.90A 252.70B 247.20 -.60 247.80 2040 ---- 257.50B 240.60A 257.50B 252.00 -.60 252.60 2045 ---- 262.30B 245.40A 262.30B 256.70 -.70 257.40 2050 ---- 267.10B 249.70A 267.10B 261.50 -.70 262.20 152 2055 ---- 272.00B 255.00A 272.00B 266.40 -.60 267.00 2060 ---- 276.80B 259.80A 276.80B 271.20 -.60 271.80 2065 ---- 281.60B 264.60A 281.60B 276.00 -.70 276.70 2070 ---- 286.50B 269.50A 286.50B 280.80 -.70 281.50 1 2075 ---- 291.30B 274.40A 291.30B 285.70 -.70 286.40 2080 ---- 296.20B 279.20A 296.20B 290.50 -.70 291.20 2 2085 ---- 301.10B 284.00A 301.10B 295.40 -.70 296.10 2090 ---- 306.00B 288.90A 306.00B 300.30 -.70 301.00 2095 ---- 310.90B 293.70A 310.90B 305.10 -.70 305.80 2100 ---- 315.80B 298.10A 315.80B 310.00 -.70 310.70 20 2105 ---- 320.60B 303.50A 320.60B 314.90 -.70 315.60 2110 ---- 325.60B 308.40A 325.50B 319.80 -.70 320.50 2115 ---- 330.40B 313.40A 330.30B 324.70 -.70 325.40 2120 ---- 335.40B 318.30A 335.40B 329.60 -.70 330.30 2125 ---- 340.30B 323.10A 340.30B 334.50 -.80 335.30 2130 ---- 345.20B 328.00A 345.20B 339.40 -.80 340.20 2135 ---- 350.10B 333.20A 350.00B 344.30 -.80 345.10 2140 ---- 354.90B 338.10A 354.80B 349.20 -.80 350.00 2145 ---- 359.90B 343.00A 359.80B 354.20 -.80 355.00 2150 ---- 364.90B 347.10A 364.70B 359.10 -.80 359.90 1 2155 ---- 369.80B 352.90A 369.70B 364.00 -.80 364.80 2160 ---- 374.70B 357.90A 374.60B 369.00 -.80 369.80 2165 ---- 379.70B 362.70A 379.70B 373.90 -.80 374.70 2170 ---- 384.60B 367.80A 384.60B 378.90 -.80 379.70 2175 ---- 389.60B 372.70A 389.60B 383.80 -.80 384.60 2180 ---- 394.60B 377.70A 394.60B 388.80 -.80 389.60 2185 ---- 399.50B 382.70A 399.50B 393.70 -.80 394.50 2190 ---- 404.50B 387.60A 404.30B 398.70 -.80 399.50 2195 ---- 409.40B 392.60A 409.40B 403.70 -.80 404.50 2200 ---- 414.40B 396.60A 414.30B 408.60 -.80 409.40 1 2205 ---- 419.40B 402.60A 419.30B 413.60 -.80 414.40 2210 ---- 424.40B 407.50A 424.40B 418.60 -.80 419.40 2215 ---- 429.30B 412.40A 429.30B 423.50 -.80 424.30 2220 ---- 434.30B 417.50A 434.10B 428.50 -.80 429.30 2225 ---- 439.30B 422.40A 439.20B 433.50 -.80 434.30 2230 ---- 444.20B 427.50A 444.10B 438.50 -.80 439.30 2235 ---- 449.30B 432.40A 449.30B 443.50 -.80 444.30 2240 ---- 454.20B 437.40A 454.10B 448.50 -.80 449.30 2245 ---- 459.30B 442.40A 459.20B 453.40 -.80 454.20 2250 ---- 464.20B 446.20A 464.20B 458.40 -.80 459.20 2255 ---- 469.20B 452.50A 469.10B 463.40 -.80 464.20 2260 ---- 474.10B 457.50A 474.10B 468.40 -.80 469.20 2265 ---- 479.10B 462.50A 479.10B 473.40 -.80 474.20 2270 ---- 484.10B 467.40A 484.10B 478.40 -.80 479.20 2275 ---- 489.10B 472.40A 489.00B 483.40 -.80 484.20 2280 ---- 494.10B 477.40A 494.00B 488.40 -.80 489.20 2290 ---- 504.10B 487.00A 504.00B 498.40 -.80 499.20 2300 ---- 514.20B 496.60A 514.10B 508.40 -.80 509.20 2310 ---- 524.10B 507.30A 524.00B 518.40 -.80 519.20 2320 ---- 534.10B 517.40A 534.00B 528.40 -.80 529.20 2325 ---- 539.10B 522.40A 538.90B 533.40 -.80 534.20 2330 ---- 544.10B 527.40A 543.90B 538.40 -.80 539.20 2340 ---- 554.00B 537.40A 554.00B 548.40 -.80 549.20 2350 ---- 564.20B 547.40A 564.20B 558.40 -.80 559.20 2360 ---- 574.10B 557.40A 574.00B 568.40 -.80 569.20 2375 ---- 589.10B 572.30A 589.00B 583.40 -.80 584.20 2400 ---- 614.00B 597.40A 613.90B 608.40 -.80 609.20 2425 ---- 639.00B 622.30A 638.90B 633.40 -.80 634.20 2450 ---- 664.00B 647.30A 663.90B 658.40 -.80 659.20 2475 ---- 689.00B 672.30A 689.00B 683.40 -.80 684.20 2500 ---- 714.00B 697.30A 713.90B 708.40 -.80 709.20 5 2525 ---- 738.90B 722.40A 738.90B 733.40 -.80 734.20 2550 ---- 763.70B 747.40A 763.60B 758.40 -.80 759.20 2650 ---- 864.00B 847.30A 863.90B 858.40 -.80 859.20 3000 ---- 1213.80B 1197.50A 1213.70B 1208.40 -.80 1209.20 3200 ---- 1413.60B 1397.50A 1413.60B 1408.40 -.80 1409.20 3500 ---- 1713.50B 1697.70A 1713.50B 1708.40 -.80 1709.20 4000 ---- 2213.30B 2197.80A 2213.10B 2208.40 -.80 2209.20 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH 6 .10 74 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .20 +.10 .10 1050 ---- ---- ---- ---- .20 UNCH .20 1075 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 UNCH .20 1125 ---- ---- ---- ---- .30 +.10 .20 20 1150 ---- ---- ---- ---- .30 UNCH .30 40 1175 .40 .40 .40 .40 .30 UNCH 9 .30 10 112 1200 .40 .40 .40 .40 .40 +.10 9 .30 7693 1225 ---- ---- ---- ---- .40 UNCH .40 93 1250 ---- ---- ---- ---- .50 +.10 .40 616 1275 ---- ---- ---- ---- .50 +.10 .40 4 24 1300 ---- ---- ---- ---- .60 +.10 .50 1867 1325 ---- ---- ---- ---- .70 +.10 .60 63 1350 ---- ---- ---- ---- .80 +.10 .70 45 1360 ---- ---- ---- ---- .80 +.10 .70 3 1370 ---- ---- ---- ---- .80 UNCH .80 1 2 1375 ---- ---- ---- ---- .90 +.10 .80 23 1380 ---- ---- ---- ---- .90 UNCH .90 1390 ---- ---- ---- ---- 1.00 +.10 .90 1 1400 ---- ---- ---- ---- 1.00 UNCH 1.00 1135 1410 ---- ---- ---- ---- 1.10 UNCH 1.10 2 1420 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 2 1425 ---- ---- ---- ---- 1.30 UNCH 1.30 45 1430 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 19 1440 ---- ---- 1.40A 1.40A 1.50 -.10 1.60 64 70 1450 1.50 1.60 1.50 1.50 1.60 -.10 24 1.70 30 180 1460 ---- ---- 1.70A 1.70A 1.80 -.10 1.90 10 426 1465 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1470 2.20 2.20 1.90A 1.90A 1.90 -.10 50 2.00 3 159 1475 ---- ---- 1.90A 1.90A 2.00 -.10 2.10 10 1480 2.50 2.50 1.90 2.00B 2.10 -.10 62 2.20 49 1485 2.10 2.10 2.10 2.10 2.20 -.10 9 2.30 10 1490 ---- ---- 2.20A 2.20A 2.30 -.10 1 2.40 5 1495 ---- ---- 2.30A 2.30A 2.50 UNCH 2.50 1500 2.40 2.40 2.40 2.50B 2.60 -.10 7 2.70 1 1188 1505 ---- ---- 2.60A 2.60A 2.70 -.10 2.80 10 1510 ---- ---- 2.70A 2.70A 2.90 UNCH 2.90 75 1515 ---- ---- 2.80A 2.80A 3.00 -.10 3.10 2 1520 ---- ---- 3.00A 3.00A 3.20 -.10 3.30 7 1525 ---- ---- 3.10A 3.10A 3.40 -.10 3.50 29 1530 ---- ---- 3.30A 3.30A 3.60 -.10 3.70 1 6 1535 ---- ---- 3.40A 3.40A 3.80 -.10 3.90 2 1540 3.90 3.90 3.60A 3.70A 4.00 -.10 1 4.10 30 1545 ---- ---- 3.80A 3.80A 4.30 UNCH 4.30 1550 ---- ---- 4.00A 4.00A 4.50 UNCH 1 4.50 14 170 1555 ---- ---- 4.20A 4.20A 4.70 -.10 4.80 6 1560 ---- ---- 4.40A 4.40A 5.00 UNCH 1 5.00 26 18 1565 ---- ---- 4.60A 4.60A 5.30 UNCH 4 5.30 2 10 1570 ---- ---- 4.90A 4.90A 5.50 -.10 4 5.60 3 8 1575 ---- 6.10B 5.20A 6.10B 5.80 -.10 2 5.90 7 309 1580 6.00 6.40B 5.40A 6.10B 6.10 -.10 5 6.20 157 80 1585 ---- 6.80B 5.70A 6.80B 6.40 -.10 3 6.50 6 1590 ---- 7.10B 6.00A 7.10B 6.70 -.20 6.90 40 1595 ---- 7.50B 6.40A 7.50B 7.10 -.10 4 7.20 2 64 1600 ---- 8.00B 6.70A 8.00B 7.50 -.10 4 7.60 4 3605 1605 ---- 8.40B 7.00A 8.40B 7.90 -.10 8.00 3 1610 ---- 8.90B 7.40A 8.90B 8.40 -.10 2 8.50 5 20 1615 ---- 9.40B 7.80A 9.40B 8.90 UNCH 8.90 2 1620 ---- 9.90B 8.20A 9.90B 9.40 UNCH 1 9.40 80 1625 ---- 10.40B 8.70A 10.40B 9.90 UNCH 9.90 116 1630 10.50 11.00B 9.10A 9.70A 10.50 UNCH 4 10.50 395 1635 ---- 11.60B 9.60A 11.60B 11.10 UNCH 11.10 27 1640 ---- 12.30B 10.20A 12.30B 11.70 UNCH 11.70 3 1645 ---- 13.00B 10.70A 13.00B 12.30 UNCH 12.30 37 1650 ---- 13.70B 11.30A 13.70B 13.00 UNCH 13.00 243 2454 1655 ---- 14.50B 11.90A 14.50B 13.70 UNCH 13.70 9 1660 ---- 15.20B 12.60A 15.20B 14.40 -.10 14.50 5 20 1665 ---- 16.10B 13.20A 16.10B 15.20 -.10 15.30 60 1670 ---- 17.00B 14.00A 17.00B 16.10 UNCH 16.10 46 88 1675 ---- 17.90B 14.70A 17.90B 17.00 UNCH 17.00 180 1680 ---- 18.80B 15.50A 18.80B 17.90 UNCH 17.90 6 281 1685 ---- 19.80B 16.40A 19.80B 18.90 UNCH 18.90 50 1690 18.70 20.90B 17.30A 20.30B 19.90 UNCH 260 19.90 5 211 1695 ---- 22.00B 18.20A 22.00B 21.00 UNCH 21.00 60 1700 21.10 23.20B 19.20A 22.60B 22.10 UNCH 85 22.10 850 976 1705 ---- 24.50B 20.20A 24.50B 23.30 UNCH 23.30 17 1710 ---- 25.80B 21.30A 25.80B 24.50 UNCH 24.50 3 106 1715 ---- 27.10B 22.40A 27.10B 25.80 UNCH 3 25.80 5 1720 ---- 28.60B 23.60A 28.60B 27.10 -.10 27.20 19 1725 28.00 30.10B 24.90A 26.70A 28.50 -.10 1 28.60 6000 1730 ---- 31.70B 26.20A 31.70B 30.00 -.10 30.10 9 1735 ---- 33.30B 27.60A 33.20B 31.50 -.10 31.60 11 1740 ---- 35.00B 29.00A 34.90B 33.10 -.20 6 33.30 18 1745 ---- 36.80B 30.50A 36.80B 34.80 -.20 35.00 275 1750 36.30 38.60B 32.10A 34.30A 36.50 -.20 24 36.70 694 1755 ---- 40.50B 33.70A 40.50B 38.30 -.30 38.60 17 1760 39.70 42.50B 35.40A 41.30B 40.20 -.30 2 40.50 2 169 1765 ---- 44.60B 37.20A 44.60B 42.10 -.30 42.40 1 3 1770 ---- 46.70B 39.10A 46.70B 44.20 -.30 3 44.50 5 1775 ---- 48.90B 41.00A 48.80B 46.30 -.30 46.60 6 855 1780 43.00 51.20B 43.00 49.80B 48.50 -.30 1 48.80 10 1785 50.30 53.60B 45.10A 52.10B 50.80 -.30 1 51.10 21 1790 ---- 55.90B 47.20A 55.90B 53.20 -.30 53.50 1795 ---- 58.60B 49.50A 58.50B 55.70 -.20 55.90 1800 56.90 61.00B 51.70A 59.50B 58.20 -.20 4 58.40 100 107 1805 ---- 63.60B 54.10A 63.60B 60.80 -.20 61.00 1810 56.40 66.50B 56.40 64.80B 63.50 -.20 1 63.70 21 1815 ---- 69.20B 59.10A 69.00B 66.20 -.30 66.50 1820 69.00 72.20B 61.70A 70.50B 69.00 -.30 12 69.30 2 1825 ---- 75.20B 64.40A 74.90B 71.90 -.30 72.20 23 1830 ---- 78.20B 67.20A 77.90B 74.80 -.30 75.10 75 1835 ---- 81.00B 70.00A 81.00B 77.80 -.40 78.20 1840 ---- 84.00B 72.90A 84.00B 80.90 -.40 89 81.30 203 266 1845 ---- 87.40B 75.90A 87.40B 84.00 -.40 84.40 1850 ---- 90.70B 78.90A 90.70B 87.20 -.50 34 87.70 258 1855 ---- 93.90B 82.00A 93.80B 90.50 -.50 91.00 1860 ---- 97.20B 85.20A 97.10B 93.80 -.50 94.30 1865 ---- 100.70B 88.50A 100.70B 97.20 -.50 97.70 1 1870 ---- 104.30B 91.80A 104.30B 100.70 -.50 101.20 1875 ---- 107.90B 95.10A 107.90B 104.20 -.50 104.70 7 1880 ---- 111.50B 98.60A 111.50B 107.80 -.50 108.30 1885 ---- 115.20B 102.10A 115.20B 111.40 -.60 112.00 1890 ---- 119.00B 105.60A 119.00B 115.00 -.60 115.60 1895 ---- 122.80B 109.20A 122.80B 118.70 -.70 119.40 1900 ---- 126.60B 112.90A 126.60B 122.50 -.70 89 123.20 204 216 1905 ---- 130.30B 116.60A 130.30B 126.30 -.70 127.00 1 1910 ---- 134.40B 120.40A 134.40B 130.10 -.80 130.90 1915 ---- 138.40B 124.20A 138.40B 134.00 -.80 134.80 6 1920 ---- 142.40B 128.00A 142.40B 137.90 -.90 138.80 1925 ---- 146.50B 131.90A 146.50B 141.90 -.90 142.80 21 1930 ---- 150.60B 135.90A 150.60B 146.00 -.80 146.80 1935 ---- 154.70B 139.90A 154.70B 150.10 -.80 150.90 1 1940 ---- 158.90B 143.90A 158.90B 154.30 -.80 155.10 70 1945 ---- 163.10B 148.00A 163.10B 158.50 -.70 159.20 1950 ---- 167.30B 152.10A 167.30B 162.70 -.70 163.40 1955 ---- 171.50B 156.20A 171.50B 166.90 -.70 167.60 1 1960 ---- 175.80B 160.40A 175.80B 171.20 -.70 171.90 4 1965 ---- 180.20B 164.60A 180.20B 175.50 -.70 176.20 1970 ---- 184.50B 168.80A 184.50B 179.80 -.70 180.50 1975 ---- 188.90B 173.10A 188.90B 184.10 -.70 184.80 1 1 1980 ---- 193.30B 177.40A 193.30B 188.40 -.80 189.20 1985 ---- 197.70B 181.70A 197.70B 192.80 -.80 193.60 1990 ---- 202.20B 186.10A 202.20B 197.20 -.80 198.00 1995 ---- 206.70B 190.40A 206.70B 201.60 -.80 202.40 2 2000 ---- 211.20B 194.80A 211.10B 206.00 -.90 206.90 1 2005 ---- 215.60B 199.30A 215.50B 210.50 -.80 211.30 1 2010 ---- 219.90B 203.70A 219.90B 215.00 -.80 215.80 2015 ---- 224.70B 208.20A 224.70B 219.50 -.80 220.30 2020 ---- 228.80B 212.70A 228.70B 224.10 -.80 224.90 2025 ---- 233.80B 217.20A 233.80B 228.60 -.80 229.40 2030 ---- 238.40B 221.70A 238.40B 233.20 -.80 234.00 2035 ---- 242.60B 226.30A 242.50B 237.80 -.80 238.60 2040 ---- 247.60B 230.90A 247.60B 242.40 -.80 243.20 2045 ---- 252.20B 235.50A 252.20B 247.00 -.80 247.80 2050 ---- 256.50B 240.10A 256.50B 251.60 -.80 252.40 2055 ---- 261.60B 244.70A 261.60B 256.30 -.80 257.10 2060 ---- 266.20B 249.30A 266.20B 260.90 -.80 261.70 2065 ---- 270.90B 254.00A 270.80B 265.60 -.80 266.40 2070 ---- 275.60B 258.70A 275.50B 270.30 -.80 271.10 2075 ---- 280.40B 263.30A 280.40B 275.00 -.80 275.80 2080 ---- 285.10B 268.00A 285.10B 279.70 -.80 280.50 2085 ---- 289.80B 272.70A 289.80B 284.40 -.90 285.30 2090 ---- 294.60B 277.80A 294.60B 289.10 -.90 290.00 2095 ---- 299.30B 282.50A 299.30B 293.90 -.90 294.80 2100 ---- 304.10B 286.90A 304.10B 298.60 -.90 299.50 2105 ---- 308.90B 292.00A 308.90B 303.40 -.90 304.30 2110 ---- 313.60B 297.00A 313.60B 308.10 -.90 309.00 2115 ---- 318.40B 301.50A 318.40B 312.90 -.90 313.80 2120 ---- 323.20B 306.30A 323.20B 317.70 -.90 318.60 2125 ---- 328.00B 311.10A 328.00B 322.50 -.90 323.40 3 2130 ---- 332.80B 315.90A 332.80B 327.30 -.90 328.20 2135 ---- 337.70B 320.90A 337.70B 332.10 -.90 333.00 2140 ---- 342.50B 325.50A 342.50B 336.90 -.90 337.80 2145 ---- 347.30B 330.50A 347.30B 341.70 -1.00 342.70 2150 ---- 352.10B 334.80A 352.10B 346.50 -1.00 347.50 10 2155 ---- 356.90B 340.00A 356.80B 351.40 -.90 352.30 2160 ---- 361.70B 344.80A 361.70B 356.20 -1.00 357.20 2165 ---- 366.70B 349.70A 366.60B 361.10 -.90 362.00 2170 ---- 371.50B 354.60A 371.40B 365.90 -1.00 366.90 2175 ---- 376.30B 359.50A 376.30B 370.80 -.90 371.70 7 2180 ---- 381.20B 364.30A 381.20B 375.60 -1.00 376.60 2185 ---- 386.10B 369.20A 386.00B 380.50 -1.00 381.50 2190 ---- 391.00B 374.10A 390.90B 385.40 -.90 386.30 2195 ---- 395.90B 378.90A 395.70B 390.20 -1.00 391.20 2200 ---- 400.40B 383.30A 400.40B 395.10 -1.00 396.10 12 2205 ---- 405.70B 388.90A 405.50B 400.00 -1.00 401.00 2210 ---- 410.60B 393.80A 410.40B 404.90 -1.00 405.90 2215 ---- 415.50B 398.70A 415.40B 409.80 -1.00 410.80 2220 ---- 420.20B 403.60A 420.10B 414.70 -1.00 415.70 2225 ---- 425.10B 408.60A 425.00B 419.60 -1.00 420.60 2230 ---- 430.00B 413.50A 429.90B 424.50 -1.00 425.50 2235 ---- 434.90B 418.40A 434.80B 429.40 -1.00 430.40 2240 ---- 440.00B 423.30A 440.00B 434.40 -1.00 435.40 2245 ---- 445.10B 428.20A 445.00B 439.30 -1.00 440.30 2250 ---- 449.90B 432.30A 449.80B 444.20 -1.00 445.20 2255 ---- 454.80B 438.10A 454.80B 449.10 -1.00 450.10 2260 ---- 459.60B 443.00A 459.60B 454.10 -1.00 455.10 2265 ---- 464.70B 448.10A 464.70B 459.00 -1.00 460.00 2270 ---- 469.40B 453.10A 469.20B 463.90 -1.00 464.90 2275 ---- 474.70B 457.90A 474.70B 468.90 -1.00 469.90 2280 ---- 479.30B 463.10A 479.20B 473.80 -1.00 474.80 2290 ---- 489.50B 472.80A 489.50B 483.70 -1.00 484.70 2300 ---- 499.40B 481.60A 499.40B 493.60 -1.00 494.60 2305 ---- 504.30B 487.60A 504.30B 498.60 -1.00 499.60 2310 ---- 509.10B 492.70A 509.00B 503.60 -1.00 504.60 2320 ---- 519.20B 502.50A 519.20B 513.50 -1.00 514.50 2325 ---- 524.30B 507.60A 524.20B 518.50 -1.00 519.50 2330 ---- 529.30B 512.50A 529.20B 523.40 -1.00 524.40 2340 ---- 539.20B 522.50A 539.10B 533.40 -1.00 534.40 2350 ---- 548.90B 531.20A 548.80B 543.40 -1.00 544.40 2360 ---- 559.10B 542.40A 559.00B 553.30 -1.00 554.30 2370 ---- 569.10B 552.30A 569.00B 563.30 -1.00 564.30 2375 ---- 574.10B 557.30A 574.00B 568.30 -1.00 569.30 2400 ---- 599.00B 581.00A 598.90B 593.30 -1.00 594.30 2425 ---- 624.00B 607.50A 623.80B 618.30 -1.00 619.30 2450 ---- 648.90B 631.80A 648.90B 643.30 -1.00 644.30 2475 ---- 673.90B 657.40A 673.80B 668.30 -1.00 669.30 2500 ---- 699.00B 682.30A 698.90B 693.30 -1.00 694.30 2525 ---- 723.60B 707.00A 723.40B 718.30 -1.00 719.30 2550 ---- 748.90B 732.40A 748.80B 743.30 -1.00 744.30 2600 ---- 798.90B 782.40A 798.70B 793.30 -1.00 794.30 2650 ---- 848.90B 832.50A 848.80B 843.30 -1.00 844.30 2700 ---- 898.80B 882.40A 898.80B 893.30 -1.00 894.30 2750 ---- 948.70B 932.50A 948.70B 943.30 -1.00 944.30 2800 ---- 998.70B 982.50A 998.60B 993.30 -1.00 994.30 2850 ---- 1048.70B 1032.60A 1048.70B 1043.30 -1.00 1044.30 2900 ---- 1098.70B 1082.50A 1098.50B 1093.30 -1.00 1094.30 2950 ---- 1148.70B 1132.60A 1148.50B 1143.30 -1.00 1144.30 3000 ---- 1198.60B 1182.70A 1198.50B 1193.30 -1.00 1194.30 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .30 +.10 .20 1025 ---- ---- ---- ---- .30 +.10 .20 1050 ---- ---- ---- ---- .40 +.20 .20 1075 ---- ---- ---- ---- .40 +.10 .30 1100 ---- ---- ---- ---- .40 +.10 .30 77 1125 ---- ---- ---- ---- .50 +.10 .40 11 1150 ---- ---- ---- ---- .50 +.10 .40 50 1175 ---- ---- ---- ---- .60 +.10 .50 72 1200 ---- ---- ---- ---- .70 +.10 .60 2062 1225 ---- ---- ---- ---- .70 UNCH .70 1 1250 ---- ---- ---- ---- .80 UNCH .80 60 1275 ---- ---- ---- ---- .90 UNCH .90 37 1300 ---- ---- ---- ---- 1.00 UNCH 1.00 220 1325 ---- ---- ---- ---- 1.20 UNCH 1.20 24 1350 ---- ---- ---- ---- 1.40 UNCH 1 1.40 1 63 1360 ---- ---- ---- ---- 1.50 UNCH 1.50 220 1370 ---- ---- ---- ---- 1.60 UNCH 1.60 1 1375 ---- ---- ---- ---- 1.70 UNCH 1.70 28 1380 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 10 13 1390 ---- ---- 1.80A 1.80A 1.90 UNCH 1.90 1400 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 273 1410 ---- ---- 2.10A 2.10A 2.20 UNCH 2.20 10 1420 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 1425 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 161 1430 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 3 1440 ---- ---- 2.70A 2.70A 2.80 -.10 2.90 1450 2.90 2.90 2.90 2.90 3.00 -.10 30 3.10 1 53 1460 ---- ---- 3.20A 3.20A 3.30 -.10 3.40 1465 ---- ---- 3.30A 3.30A 3.40 -.10 3.50 1470 3.50 3.50 3.40A 3.50 3.60 -.10 21 3.70 1475 ---- ---- 3.60A 3.60A 3.70 -.20 3.90 500 1480 ---- ---- 3.70A 3.70A 3.90 -.10 4.00 57 1485 ---- ---- 3.90A 3.90A 4.10 -.10 4.20 1490 ---- ---- 4.10A 4.10A 4.30 -.10 4.40 25 1495 ---- ---- 4.20A 4.20A 4.50 -.10 4.60 1500 ---- ---- 4.40A 4.40A 4.70 -.10 4.80 20 1055 1505 ---- ---- 4.60A 4.60A 4.90 -.10 5.00 1 1510 ---- ---- 4.80A 4.80A 5.10 -.20 5.30 6 1515 ---- ---- 5.10A 5.10A 5.40 -.10 5.50 1520 ---- ---- 5.30A 5.30A 5.60 -.20 5.80 1525 ---- 6.10B 5.50A 6.10B 5.90 -.10 6.00 3 1530 ---- 6.40B 5.80A 5.80A 6.20 -.10 6.30 1535 ---- 6.70B 6.00A 6.70B 6.50 -.10 6.60 51 1540 ---- 7.00B 6.30A 7.00B 6.80 -.10 6.90 25 1545 ---- 7.30B 6.60A 7.30B 7.10 -.10 7.20 1550 ---- 7.70B 6.90A 7.70B 7.50 -.10 1 7.60 20 1150 1555 ---- 8.10B 7.20A 8.00B 7.80 -.10 7.90 1560 ---- 8.40B 7.50A 8.40B 8.20 -.10 8.30 1565 ---- 8.80B 7.80A 8.80B 8.60 -.10 8.70 1 1570 ---- 9.20B 8.20A 9.20B 9.00 -.10 9.10 8 1575 ---- 9.70B 8.60A 9.70B 9.50 -.10 9.60 411 1580 ---- 10.20B 9.00A 10.20B 9.90 -.10 1 10.00 1585 ---- 10.70B 9.40A 10.70B 10.40 -.10 10.50 25 1590 ---- 11.20B 9.80A 11.20B 10.90 -.10 11.00 26 1595 ---- 11.80B 10.30A 11.80B 11.40 -.10 11.50 1600 ---- 12.40B 10.80A 12.40B 12.00 -.10 12.10 5 554 1605 ---- 12.90B 11.30A 12.90B 12.60 -.10 12.70 3 1610 ---- 13.60B 11.80A 13.60B 13.20 -.10 13.30 6 9 1615 ---- 14.30B 12.40A 14.30B 13.80 -.10 13.90 1620 ---- 14.90B 12.90A 14.90B 14.40 -.20 14.60 1 37 1625 ---- 15.70B 13.50A 15.70B 15.10 -.10 15.20 98 1630 ---- 16.40B 14.20A 16.30B 15.90 -.10 16.00 111 1635 ---- 17.20B 14.90A 17.10B 16.60 -.10 16.70 1640 ---- 18.10B 15.60A 18.10B 17.40 -.10 17.50 20 1645 ---- 18.90B 16.30A 18.90B 18.20 -.20 18.40 20 37 1650 ---- 19.80B 17.10A 19.80B 19.10 -.10 1 19.20 1 363 1655 ---- 20.70B 17.90A 20.60B 20.00 -.10 20.10 1660 ---- 21.70B 18.70A 21.60B 20.90 -.20 21.10 2 1665 ---- 22.80B 19.60A 22.80B 21.90 -.20 22.10 20 1670 22.00 23.90B 20.50A 21.70A 22.90 -.20 1 23.10 12 1675 ---- 25.00B 21.40A 25.00B 23.90 -.30 1 24.20 90 1680 ---- 26.00B 22.40A 25.90B 25.00 -.30 25.30 6 10 1685 ---- 27.40B 23.50A 27.40B 26.20 -.30 26.50 10 1690 ---- 28.70B 24.60A 28.70B 27.40 -.30 27.70 5 9 1695 ---- 29.90B 25.70A 29.80B 28.60 -.40 29.00 76 1700 ---- 31.40B 26.90A 31.40B 29.90 -.40 60 30.30 38 449 1705 ---- 32.70B 28.10A 32.60B 31.30 -.40 10 31.70 235 1710 ---- 34.20B 29.40A 34.20B 32.70 -.40 33.10 1715 ---- 35.60B 30.70A 35.50B 34.10 -.50 34.60 250 1720 ---- 37.50B 32.10A 37.50B 35.60 -.50 36.10 5 1725 ---- 39.10B 33.50A 39.10B 37.20 -.50 37.70 1 180 1730 ---- 40.80B 35.00A 40.80B 38.80 -.60 39.40 1 1735 39.70 42.40B 36.60A 38.80A 40.50 -.60 3 41.10 1740 ---- 44.40B 38.20A 44.30B 42.30 -.60 42.90 5 1745 ---- 46.30B 39.90A 46.20B 44.10 -.60 44.70 6 1750 45.80 48.40B 41.60A 47.10B 46.00 -.60 50 46.60 59 178 1755 ---- 50.20B 43.40A 50.10B 47.90 -.70 48.60 1760 ---- 52.20B 45.30A 52.10B 50.00 -.60 50.60 51 1765 ---- 54.60B 47.20A 54.60B 52.10 -.70 52.80 1770 ---- 56.90B 49.20A 56.80B 54.20 -.70 54.90 4 1775 ---- 59.20B 51.30A 59.10B 56.40 -.80 57.20 1 162 1780 ---- 61.50B 53.40A 61.50B 58.70 -.80 59.50 3 1785 ---- 63.80B 55.60A 63.70B 61.10 -.70 61.80 1790 ---- 66.50B 57.80A 66.30B 63.50 -.80 64.30 1795 64.50 69.00B 60.10A 63.90A 66.00 -.80 17 66.80 10 1800 68.90 71.70B 62.50A 65.10A 68.60 -.70 5 69.30 3 296 1805 ---- 74.20B 64.90A 74.20B 71.20 -.80 72.00 5 1810 ---- 77.00B 67.40A 76.90B 73.90 -.80 74.70 1815 ---- 79.80B 70.00A 79.70B 76.70 -.70 77.40 1820 ---- 82.70B 72.60A 82.60B 79.50 -.70 80.20 1825 ---- 85.80B 75.30A 85.50B 82.30 -.80 83.10 7 1830 ---- 88.60B 78.10A 88.50B 85.30 -.70 86.00 30 1835 ---- 91.70B 80.90A 91.70B 88.30 -.70 89.00 1840 ---- 95.00B 83.80A 94.60B 91.30 -.80 92.10 1845 87.50 98.00B 86.80A 86.90A 94.40 -.80 1 95.20 1850 ---- 101.20B 89.80A 101.10B 97.60 -.80 98.40 14 1855 ---- 104.50B 92.90A 104.50B 100.80 -.80 101.60 1860 104.90 107.70B 96.00A 98.90A 104.10 -.80 5 104.90 1865 ---- 111.20B 99.20A 111.20B 107.40 -.80 108.20 1870 ---- 114.40B 102.40A 114.30B 110.70 -.90 111.60 15 1875 ---- 117.90B 105.70A 117.80B 114.20 -.80 115.00 15 1880 ---- 121.30B 109.10A 121.30B 117.60 -.90 118.50 1 1885 ---- 124.90B 112.50A 124.80B 121.10 -.90 122.00 1890 ---- 128.70B 116.00A 128.70B 124.70 -.90 125.60 1 1895 ---- 132.20B 119.50A 132.10B 128.30 -1.00 129.30 1900 ---- 135.90B 123.00A 135.80B 131.90 -1.00 132.90 15 1905 ---- 139.60B 126.60A 139.50B 135.60 -1.00 136.60 1 1910 ---- 143.40B 130.30A 143.30B 139.40 -1.00 140.40 1915 ---- 147.50B 134.00A 147.40B 143.20 -1.00 144.20 1920 ---- 151.20B 137.70A 151.20B 147.00 -1.00 148.00 1925 ---- 155.40B 141.50A 155.40B 150.90 -1.00 151.90 20 1930 ---- 159.00B 145.30A 159.00B 154.80 -1.00 155.80 1 1935 ---- 163.10B 149.10A 163.10B 158.80 -1.00 159.80 1 1940 ---- 167.10B 153.00A 167.10B 162.80 -1.00 163.80 1945 ---- 171.10B 156.90A 171.10B 166.80 -1.00 167.80 1950 ---- 175.50B 160.90A 175.50B 170.90 -1.00 171.90 8 1955 ---- 179.50B 164.90A 179.50B 175.00 -.90 175.90 1960 ---- 183.50B 168.90A 183.50B 179.10 -1.00 180.10 1965 ---- 187.90B 173.00A 187.90B 183.30 -.90 184.20 1970 ---- 191.90B 177.10A 191.90B 187.50 -.90 188.40 1975 ---- 196.10B 181.20A 196.10B 191.70 -.90 192.60 11 1980 ---- 200.60B 185.40A 200.60B 195.90 -.90 196.80 1 1985 ---- 204.90B 189.60A 204.90B 200.20 -.80 201.00 1990 ---- 209.20B 193.80A 209.20B 204.40 -.90 205.30 1 1995 ---- 213.50B 198.00A 213.50B 208.70 -.90 209.60 5 2000 ---- 217.60B 202.30A 217.60B 213.00 -.90 213.90 1 2005 ---- 222.20B 206.50A 222.20B 217.30 -1.00 218.30 2010 ---- 226.60B 210.80A 226.60B 221.70 -.90 222.60 1 2015 ---- 231.00B 215.20A 231.00B 226.10 -.90 227.00 2020 ---- 235.40B 219.50A 235.40B 230.40 -1.00 231.40 1 2025 ---- 239.90B 223.90A 239.90B 234.80 -1.00 235.80 2030 ---- 244.30B 228.30A 244.30B 239.30 -.90 240.20 2035 ---- 248.80B 232.70A 248.80B 243.70 -1.00 244.70 1 2040 ---- 253.30B 237.20A 253.30B 248.20 -.90 249.10 1 2045 ---- 257.80B 241.60A 257.80B 252.70 -.90 253.60 1 2050 ---- 262.40B 246.10A 262.40B 257.20 -.90 258.10 2055 ---- 266.60B 250.60A 266.60B 261.70 -1.00 262.70 2060 ---- 271.40B 255.10A 271.40B 266.20 -1.00 267.20 2065 ---- 275.90B 259.60A 275.90B 270.80 -.90 271.70 2070 ---- 280.50B 264.10A 280.50B 275.30 -1.00 276.30 2075 ---- 285.00B 268.70A 285.00B 279.90 -1.00 280.90 2080 ---- 289.50B 273.30A 289.50B 284.50 -1.00 285.50 2085 ---- 294.10B 277.80A 294.10B 289.10 -1.00 290.10 1 1 2090 ---- 299.00B 282.40A 299.00B 293.70 -1.00 294.70 2095 ---- 303.50B 287.00A 303.50B 298.40 -.90 299.30 2100 302.50 308.20B 291.70A 305.70B 303.00 -1.00 1 304.00 3 2105 ---- 312.70B 296.30A 312.70B 307.60 -1.00 308.60 1 2 2110 ---- 317.30B 300.90A 317.30B 312.30 -1.00 313.30 1 2115 316.50 322.30B 305.60A 319.70B 317.00 -.90 1 317.90 1 2120 ---- 327.00B 310.30A 327.00B 321.70 -.90 322.60 2125 ---- 331.70B 314.90A 331.70B 326.30 -1.00 327.30 1 2 2130 ---- 336.40B 319.60A 336.40B 331.00 -1.00 332.00 3 2135 ---- 341.00B 324.30A 341.00B 335.80 -.90 336.70 1 2140 ---- 345.60B 329.00A 345.60B 340.50 -1.00 341.50 1 2145 ---- 350.20B 333.70A 349.90B 345.20 -1.00 346.20 2150 ---- 355.30B 338.50A 355.30B 349.90 -1.00 350.90 1 24 2155 ---- 359.70B 343.60A 359.40B 354.70 -1.00 355.70 2160 ---- 364.80B 348.30A 364.80B 359.40 -1.00 360.40 2165 ---- 369.50B 353.20A 369.40B 364.20 -1.00 365.20 2170 ---- 374.00B 357.90A 373.70B 368.90 -1.00 369.90 2175 ---- 379.00B 362.70A 378.90B 373.70 -1.00 374.70 2180 ---- 383.90B 367.50A 383.90B 378.50 -1.00 379.50 2185 ---- 388.40B 372.20A 388.30B 383.20 -1.10 384.30 2190 ---- 393.40B 377.00A 393.30B 388.00 -1.10 389.10 2195 ---- 398.20B 381.80A 398.10B 392.80 -1.10 393.90 2200 ---- 402.80B 386.10A 402.70B 397.60 -1.10 398.70 2 83 2205 ---- 407.90B 391.70A 407.90B 402.40 -1.10 403.50 2210 ---- 412.70B 396.50A 412.50B 407.20 -1.10 408.30 2215 ---- 417.50B 401.10A 417.40B 412.00 -1.10 413.10 2220 ---- 422.30B 405.90A 422.10B 416.90 -1.10 418.00 2225 ---- 427.20B 410.70A 427.20B 421.70 -1.10 422.80 6 2230 ---- 431.80B 415.60A 431.60B 426.50 -1.10 427.60 2235 ---- 437.00B 420.40A 436.90B 431.40 -1.10 432.50 2240 ---- 441.50B 425.30A 441.20B 436.20 -1.10 437.30 2245 ---- 446.40B 430.10A 446.30B 441.10 -1.10 442.20 2250 ---- 451.50B 434.40A 451.50B 445.90 -1.10 447.00 1 18 2255 ---- 456.30B 439.90A 456.30B 450.80 -1.10 451.90 2260 ---- 461.30B 444.80A 461.20B 455.60 -1.20 456.80 2265 ---- 466.20B 449.80A 466.10B 460.50 -1.20 461.70 2270 ---- 470.90B 454.50A 470.80B 465.40 -1.10 466.50 2275 ---- 475.80B 459.30A 475.60B 470.30 -1.10 471.40 2280 ---- 480.70B 464.40A 480.70B 475.10 -1.20 476.30 2285 ---- 485.70B 469.10A 485.60B 480.00 -1.20 481.20 2290 ---- 490.50B 474.00A 490.50B 484.90 -1.20 486.10 2300 ---- 500.30B 483.20A 500.20B 494.70 -1.20 495.90 1 28 2310 ---- 510.20B 493.80A 510.00B 504.50 -1.20 505.70 2320 ---- 519.80B 503.70A 519.70B 514.30 -1.20 515.50 2325 ---- 524.90B 508.60A 524.90B 519.30 -1.10 520.40 2330 ---- 529.50B 513.30A 529.30B 524.20 -1.10 525.30 2340 ---- 539.70B 523.40A 539.70B 534.00 -1.20 535.20 2350 ---- 549.60B 532.30A 549.60B 543.90 -1.20 545.10 1 4 2360 ---- 559.40B 543.10A 559.40B 553.80 -1.10 554.90 2370 ---- 569.30B 553.00A 569.30B 563.70 -1.10 564.80 2375 ---- 574.30B 558.00A 574.30B 568.60 -1.20 569.80 2400 ---- 599.00B 581.60A 599.00B 593.50 -1.10 1 594.60 32 2425 ---- 624.00B 607.60A 623.90B 618.30 -1.10 619.40 2450 ---- 648.90B 631.20A 648.80B 643.30 -1.00 644.30 2475 ---- 673.80B 657.70A 673.80B 668.30 -1.00 669.30 2500 690.90 698.70B 681.00A 681.00A 693.30 -1.00 2 694.30 2525 ---- 723.70B 707.60A 723.60B 718.30 -1.00 719.30 2550 ---- 748.50B 731.40A 748.40B 743.30 -1.00 744.30 2700 ---- 898.50B 882.50A 898.30B 893.30 -1.00 894.30 3000 ---- 1198.30B 1182.70A 1198.10B 1193.30 -1.00 1194.30 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 -.10 .30 2 1075 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .30 -.10 .40 1125 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .50 UNCH .50 1175 ---- ---- ---- ---- .60 UNCH .60 1200 ---- ---- ---- ---- .70 UNCH .70 50 1225 ---- ---- ---- ---- .80 -.10 .90 1250 ---- ---- ---- ---- 1.00 -.10 1.10 1275 ---- ---- ---- ---- 1.20 UNCH 1.20 1300 ---- ---- ---- ---- 1.40 -.10 1.50 30 1325 ---- ---- ---- ---- 1.70 UNCH 1.70 1350 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1 1375 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 1380 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1390 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 1400 ---- ---- 2.70A 2.70A 2.80 -.10 2.90 1410 ---- ---- 2.90A 2.90A 3.00 -.20 3.20 1 1420 ---- ---- 3.20A 3.20A 3.20 -.20 3.40 1425 ---- ---- 3.30A 3.30A 3.40 -.10 3.50 25 1430 ---- ---- 3.40A 3.40A 3.50 -.20 3.70 1440 ---- ---- 3.70A 3.70A 3.80 -.10 3.90 1450 ---- ---- 4.00A 4.00A 4.10 -.20 4.30 1 2 1460 ---- ---- 4.30A 4.30A 4.40 -.20 4.60 1470 ---- ---- 4.60A 4.60A 4.80 -.20 5.00 1 1475 ---- ---- 4.80A 4.80A 5.00 -.20 5.20 1480 ---- ---- 5.00A 5.00A 5.20 -.20 5.40 1485 ---- ---- 5.20A 5.20A 5.40 -.20 5.60 1490 ---- ---- 5.40A 5.40A 5.60 -.20 5.80 1495 ---- ---- 5.60A 5.60A 5.80 -.30 6.10 1500 ---- ---- 5.90A 5.90A 6.10 -.20 6.30 1 8 1505 ---- ---- 6.10A 6.10A 6.30 -.30 6.60 1510 ---- ---- 6.30A 6.30A 6.60 -.30 6.90 1515 ---- ---- 6.50A 6.50A 6.90 -.30 7.20 1520 ---- ---- 6.80A 6.80A 7.20 -.30 7.50 1 1525 ---- ---- 7.10A 7.10A 7.50 -.30 7.80 1530 ---- ---- 7.40A 7.40A 7.80 -.30 8.10 1535 ---- ---- 7.70A 7.70A 8.10 -.40 8.50 1540 ---- ---- 8.00A 8.00A 8.50 -.30 8.80 1545 ---- ---- 8.30A 8.30A 8.90 -.30 9.20 1550 ---- ---- 8.70A 8.70A 9.30 -.30 1 9.60 55 1555 ---- ---- 9.00A 9.00A 9.70 -.30 10.00 1560 ---- ---- 9.40A 9.40A 10.10 -.30 10.40 1565 ---- ---- 9.80A 9.80A 10.50 -.40 10.90 1570 ---- ---- 10.20A 10.20A 11.00 -.30 11.30 1575 ---- ---- 10.60A 10.60A 11.50 -.30 11.80 1 1580 ---- ---- 11.10A 11.10A 12.00 -.30 1 12.30 1585 ---- 12.90B 11.50A 12.90B 12.50 -.30 12.80 1590 ---- 13.50B 12.00A 12.00A 13.00 -.40 13.40 1595 ---- 14.10B 12.50A 14.00B 13.60 -.30 13.90 1600 ---- 14.70B 13.00A 14.70B 14.20 -.30 14.50 1 2 1605 ---- 15.30B 13.60A 15.30B 14.80 -.40 15.20 1610 ---- 16.00B 14.20A 15.90B 15.40 -.40 15.80 1615 15.40 16.70B 14.70A 16.10B 16.10 -.40 1 16.50 1620 ---- 17.40B 15.40A 17.30B 16.80 -.40 17.20 1625 ---- 18.20B 16.00A 18.10B 17.50 -.40 17.90 90 1630 ---- 19.00B 16.70A 18.90B 18.30 -.40 18.70 1635 ---- 19.80B 17.40A 19.70B 19.10 -.40 19.50 1640 ---- 20.60B 18.10A 20.50B 19.90 -.40 20.30 1645 ---- 21.50B 18.90A 21.40B 20.70 -.40 21.10 1650 ---- 22.50B 19.70A 22.40B 21.60 -.40 22.00 522 1655 ---- 23.40B 20.50A 23.30B 22.50 -.50 23.00 1660 ---- 24.40B 21.40A 24.30B 23.50 -.40 23.90 18 1665 ---- 25.40B 22.30A 25.30B 24.40 -.50 24.90 1 1670 ---- 26.50B 23.20A 26.40B 25.50 -.50 26.00 1675 ---- 27.60B 24.20A 27.50B 26.50 -.60 27.10 135 1680 ---- 28.70B 25.20A 28.70B 27.60 -.60 28.20 3 1685 ---- 30.00B 26.30A 29.90B 28.80 -.50 29.30 1690 ---- 31.20B 27.40A 31.10B 30.00 -.50 30.50 1 1695 ---- 32.70B 28.50A 32.70B 31.20 -.60 31.80 1700 ---- 34.10B 29.70A 33.90B 32.50 -.60 33.10 114 629 1705 ---- 35.30B 30.90A 35.20B 33.80 -.60 34.40 3 1710 34.00 36.70B 32.20A 35.60B 35.20 -.60 2 35.80 1715 ---- 38.40B 33.60A 38.40B 36.70 -.60 37.30 1 1720 ---- 39.80B 34.90A 39.70B 38.10 -.70 38.80 1725 ---- 41.40B 36.40A 41.30B 39.70 -.60 40.30 1730 ---- 43.10B 37.80A 43.00B 41.30 -.60 41.90 1735 ---- 44.80B 39.30A 44.70B 42.90 -.70 43.60 1740 ---- 46.60B 40.90A 46.50B 44.60 -.70 45.30 1 1745 ---- 48.40B 42.50A 48.30B 46.40 -.60 47.00 1750 47.70 50.30B 44.10A 48.90B 48.20 -.70 15 48.90 1755 ---- 52.30B 45.90A 52.30B 50.10 -.60 50.70 1760 ---- 54.30B 47.70A 54.30B 52.00 -.70 52.70 10 1765 ---- 56.30B 49.50A 56.20B 54.00 -.70 54.70 1770 ---- 58.30B 51.40A 58.20B 56.00 -.70 56.70 1775 55.70 60.40B 53.40A 56.40B 58.10 -.70 25 58.80 252 1780 ---- 62.80B 55.40A 62.70B 60.20 -.80 61.00 1785 ---- 65.10B 57.50A 65.00B 62.50 -.70 63.20 1 1790 ---- 67.40B 59.60A 67.30B 64.70 -.80 65.50 1795 ---- 69.80B 61.70A 69.70B 67.10 -.80 67.90 1800 ---- 72.30B 64.00A 72.30B 69.40 -.90 70.30 2 1805 ---- 74.90B 66.30A 74.80B 71.90 -.90 72.80 1 1810 ---- 77.50B 68.60A 77.50B 74.40 -.90 75.30 1815 ---- 79.90B 71.00A 79.80B 77.00 -.90 77.90 1820 ---- 82.70B 73.50A 82.50B 79.60 -.90 80.50 1825 ---- 85.60B 76.10A 85.50B 82.30 -.90 83.20 2 1830 ---- 88.30B 78.60A 88.30B 85.00 -1.00 86.00 1835 ---- 91.20B 81.30A 91.10B 87.80 -1.00 88.80 1840 ---- 94.20B 84.00A 94.20B 90.70 -.90 91.60 1845 ---- 97.10B 86.80A 97.00B 93.60 -1.00 94.60 1850 ---- 100.20B 89.60A 100.20B 96.60 -.90 97.50 70 1855 ---- 103.10B 92.50A 102.90B 99.60 -1.00 100.60 1860 ---- 106.40B 95.40A 106.40B 102.70 -1.00 103.70 1865 ---- 109.60B 98.40A 109.60B 105.90 -.90 106.80 1 1870 ---- 112.80B 101.50A 112.70B 109.00 -1.00 110.00 1875 ---- 116.00B 104.60A 115.90B 112.30 -.90 113.20 1880 ---- 119.20B 107.70A 119.10B 115.60 -.90 116.50 1885 ---- 122.60B 110.90A 122.50B 118.90 -1.00 119.90 1 1890 ---- 126.20B 114.20A 126.20B 122.30 -.90 123.20 1895 ---- 129.20B 117.50A 128.90B 125.70 -1.00 126.70 1900 ---- 132.80B 120.90A 132.70B 129.20 -1.00 130.20 1905 ---- 136.30B 124.30A 136.20B 132.70 -1.00 133.70 1910 ---- 139.90B 127.70A 139.80B 136.20 -1.00 137.20 1915 ---- 143.50B 131.20A 143.40B 139.80 -1.00 140.80 1 1920 ---- 147.20B 134.80A 147.10B 143.50 -1.00 144.50 1925 ---- 150.90B 138.30A 150.80B 147.10 -1.10 148.20 1 1930 ---- 154.80B 142.00A 154.70B 150.80 -1.10 151.90 1 1935 ---- 158.40B 145.60A 158.30B 154.60 -1.00 155.60 1 1940 ---- 162.30B 149.30A 162.20B 158.40 -1.00 159.40 1 1945 ---- 166.10B 153.10A 166.00B 162.20 -1.10 163.30 1950 ---- 170.10B 156.80A 170.00B 166.00 -1.10 167.10 1955 ---- 174.00B 160.60A 173.90B 169.90 -1.10 171.00 1960 ---- 177.90B 164.50A 177.80B 173.80 -1.20 175.00 1965 ---- 182.10B 168.30A 181.90B 177.70 -1.20 178.90 1 1970 ---- 185.90B 172.30A 185.80B 181.70 -1.20 182.90 1975 ---- 190.10B 176.20A 190.00B 185.70 -1.20 186.90 1980 ---- 194.10B 180.20A 194.10B 189.80 -1.20 191.00 1 1985 ---- 198.20B 184.20A 198.20B 193.80 -1.20 195.00 1 1990 ---- 202.30B 188.20A 202.30B 197.90 -1.20 199.10 1 1995 ---- 206.60B 192.30A 206.50B 202.10 -1.20 203.30 2 2000 ---- 210.60B 196.30A 210.50B 206.20 -1.20 207.40 1 2005 ---- 215.00B 200.50A 214.90B 210.40 -1.20 211.60 3 2010 ---- 219.10B 204.60A 219.10B 214.70 -1.10 215.80 1 2 2015 ---- 223.40B 208.80A 223.40B 218.90 -1.10 220.00 2020 ---- 227.60B 212.90A 227.60B 223.20 -1.00 224.20 2025 ---- 232.00B 217.10A 232.00B 227.40 -1.10 228.50 2030 ---- 236.10B 221.40A 236.10B 231.70 -1.10 232.80 2035 ---- 240.40B 225.60A 240.30B 236.10 -1.00 237.10 2040 ---- 244.90B 229.90A 244.90B 240.40 -1.00 241.40 2045 ---- 249.10B 234.20A 249.00B 244.70 -1.00 245.70 2050 ---- 253.80B 238.50A 253.80B 249.10 -1.00 250.10 2055 ---- 257.90B 242.90A 257.90B 253.50 -1.00 254.50 2060 ---- 262.50B 247.20A 262.50B 257.90 -1.00 258.90 1 2065 ---- 266.70B 251.60A 266.70B 262.30 -1.00 263.30 2 2070 ---- 271.50B 256.00A 271.50B 266.70 -1.00 267.70 1 2075 ---- 275.90B 260.40A 275.90B 271.10 -1.00 272.10 2080 ---- 280.40B 264.80A 280.40B 275.60 -1.00 276.60 2085 ---- 284.90B 269.30A 284.90B 280.00 -1.10 281.10 2090 ---- 289.10B 273.70A 289.10B 284.50 -1.10 285.60 2095 ---- 293.60B 278.20A 293.60B 289.00 -1.10 290.10 2100 ---- 298.40B 282.70A 298.40B 293.50 -1.10 294.60 2105 ---- 303.00B 287.20A 303.00B 298.00 -1.10 299.10 2110 ---- 307.40B 291.70A 307.40B 302.60 -1.00 303.60 2115 ---- 311.70B 296.20A 311.70B 307.10 -1.10 308.20 2120 ---- 316.30B 300.80A 316.30B 311.70 -1.00 312.70 2125 ---- 320.90B 305.30A 320.90B 316.30 -1.00 317.30 2130 ---- 325.70B 309.90A 325.70B 320.80 -1.10 321.90 2135 ---- 330.40B 314.50A 330.40B 325.40 -1.10 326.50 2140 ---- 334.70B 319.00A 334.70B 330.10 -1.00 331.10 2145 ---- 339.70B 323.60A 339.70B 334.70 -1.00 335.70 2150 ---- 344.10B 328.30A 344.10B 339.30 -1.10 340.40 2155 ---- 348.60B 332.90A 348.50B 343.90 -1.10 345.00 2160 ---- 353.30B 337.50A 353.20B 348.60 -1.00 349.60 2165 ---- 358.20B 342.10A 358.20B 353.20 -1.10 354.30 2170 ---- 362.60B 346.80A 362.50B 357.90 -1.10 359.00 2175 ---- 367.50B 351.50A 367.50B 362.60 -1.00 363.60 2180 ---- 372.20B 356.10A 372.20B 367.20 -1.10 368.30 2185 ---- 376.70B 360.80A 376.60B 371.90 -1.10 373.00 2190 ---- 381.40B 365.50A 381.30B 376.60 -1.10 377.70 2195 ---- 386.30B 370.20A 386.20B 381.30 -1.10 382.40 2200 ---- 391.10B 374.90A 390.90B 386.00 -1.20 387.20 2205 ---- 395.80B 379.60A 395.80B 390.80 -1.10 391.90 2210 ---- 400.50B 384.30A 400.50B 395.50 -1.10 396.60 2215 ---- 405.00B 389.10A 404.70B 400.20 -1.20 401.40 2220 ---- 410.00B 394.00A 410.00B 404.90 -1.20 406.10 2225 ---- 414.60B 398.90A 414.50B 409.70 -1.20 410.90 2230 ---- 419.40B 403.70A 419.30B 414.40 -1.20 415.60 2235 ---- 424.40B 408.40A 424.30B 419.20 -1.20 420.40 2240 ---- 429.10B 413.20A 429.00B 424.00 -1.20 425.20 2245 ---- 433.90B 418.00A 433.90B 428.70 -1.20 429.90 2250 ---- 438.70B 422.30A 438.70B 433.50 -1.20 434.70 2255 ---- 443.20B 427.50A 442.90B 438.30 -1.20 439.50 2260 ---- 448.20B 432.30A 448.20B 443.10 -1.20 444.30 2265 ---- 453.10B 437.10A 452.90B 447.90 -1.20 449.10 2270 ---- 457.60B 441.90A 457.20B 452.70 -1.20 453.90 2275 ---- 462.50B 446.70A 462.40B 457.50 -1.20 458.70 2280 ---- 467.50B 451.50A 467.40B 462.30 -1.20 463.50 2290 ---- 477.10B 461.20A 477.00B 472.00 -1.20 473.20 2300 ---- 486.90B 470.40A 486.90B 481.60 -1.20 482.80 10 2310 ---- 496.60B 480.50A 496.60B 491.30 -1.20 492.50 2320 ---- 506.30B 490.20A 506.30B 501.00 -1.20 502.20 2325 ---- 511.10B 495.00A 510.90B 505.90 -1.20 507.10 2330 ---- 516.10B 500.00A 516.00B 510.70 -1.20 511.90 2340 ---- 525.80B 509.70A 525.60B 520.50 -1.20 521.70 2350 ---- 535.60B 518.90A 535.60B 530.20 -1.20 531.40 1 2360 ---- 545.30B 529.20A 545.30B 540.00 -1.20 541.20 2370 ---- 555.10B 539.20A 555.10B 549.80 -1.10 550.90 2375 ---- 560.00B 544.10A 559.80B 554.70 -1.10 555.80 2400 ---- 584.70B 567.80A 584.70B 579.20 -1.20 580.40 2425 ---- 609.20B 593.50A 609.00B 603.80 -1.20 605.00 2450 ---- 634.10B 617.00A 634.10B 628.50 -1.10 629.60 2475 ---- 658.60B 642.90A 658.60B 653.30 -1.10 654.40 2500 ---- 683.60B 666.40A 683.60B 678.10 -1.10 679.20 2525 ---- 708.20B 692.60A 708.10B 703.00 -1.10 704.10 2550 ---- 733.40B 716.00A 733.40B 728.00 -1.00 729.00 2750 ---- 933.00B 917.50A 932.90B 928.00 -1.00 929.00 OG JUN23 Gold Option PUT 1000 ---- .80B ---- .80B .30 UNCH .30 14 1025 ---- ---- ---- ---- .40 UNCH .40 2 1050 ---- .70B ---- .70B .40 -.10 .50 1060 ---- ---- ---- ---- .50 UNCH .50 1070 ---- ---- ---- ---- .50 UNCH .50 1075 .80 .80 .80 .80 .50 UNCH 12 .50 1080 ---- ---- ---- ---- .50 -.10 .60 40 1090 ---- ---- ---- ---- .60 UNCH .60 1100 ---- ---- ---- ---- .60 UNCH .60 1 1110 ---- ---- ---- ---- .70 UNCH .70 1120 ---- ---- ---- ---- .70 UNCH .70 1125 ---- ---- ---- ---- .70 UNCH .70 1130 ---- ---- ---- ---- .70 -.10 .80 1140 ---- ---- ---- ---- .80 UNCH .80 1150 ---- ---- ---- ---- .80 -.10 .90 1155 ---- ---- ---- ---- .90 UNCH .90 1160 ---- ---- ---- ---- .90 UNCH .90 1165 ---- ---- ---- ---- .90 UNCH .90 1170 ---- ---- ---- ---- 1.00 UNCH 1.00 1175 ---- ---- ---- ---- 1.00 UNCH 1.00 100 1180 ---- ---- ---- ---- 1.00 UNCH 1.00 1185 ---- ---- ---- ---- 1.10 UNCH 1.10 1190 ---- ---- ---- ---- 1.10 UNCH 1.10 1195 ---- ---- ---- ---- 1.10 UNCH 1.10 1200 ---- ---- ---- ---- 1.20 UNCH 1.20 100 1205 ---- ---- ---- ---- 1.20 UNCH 1.20 1210 ---- ---- ---- ---- 1.20 UNCH 1.20 5 1215 ---- ---- ---- ---- 1.30 UNCH 1.30 1220 ---- ---- ---- ---- 1.30 UNCH 1.30 1225 ---- ---- ---- ---- 1.30 UNCH 1.30 49 1230 ---- ---- ---- ---- 1.40 UNCH 1.40 4 1235 ---- ---- ---- ---- 1.40 UNCH 1.40 1 1240 ---- ---- ---- ---- 1.50 UNCH 1.50 1245 ---- ---- ---- ---- 1.50 UNCH 1.50 1250 ---- ---- ---- ---- 1.60 UNCH 1.60 5 1255 ---- ---- ---- ---- 1.60 UNCH 1.60 1260 ---- ---- ---- ---- 1.60 UNCH 1.60 1265 ---- ---- ---- ---- 1.70 UNCH 1.70 1270 ---- ---- ---- ---- 1.70 UNCH 1.70 1275 ---- ---- ---- ---- 1.80 UNCH 1.80 41 1280 ---- ---- ---- ---- 1.90 UNCH 1.90 1285 ---- ---- ---- ---- 1.90 UNCH 1.90 1290 ---- ---- ---- ---- 2.00 UNCH 2.00 1295 ---- ---- ---- ---- 2.00 UNCH 2.00 1300 ---- ---- ---- ---- 2.10 UNCH 2.10 55 1305 ---- ---- ---- ---- 2.20 UNCH 2.20 1 1310 ---- ---- ---- ---- 2.20 UNCH 2.20 1315 ---- ---- ---- ---- 2.30 UNCH 2.30 1320 ---- ---- ---- ---- 2.40 UNCH 2.40 1325 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1330 ---- ---- ---- ---- 2.50 UNCH 2.50 1335 ---- ---- ---- ---- 2.60 UNCH 2.60 1340 ---- ---- ---- ---- 2.70 UNCH 2.70 1345 ---- ---- ---- ---- 2.80 UNCH 2.80 1350 ---- ---- ---- ---- 2.90 UNCH 2.90 129 1355 ---- ---- 2.90A 2.90A 3.00 UNCH 3.00 1360 ---- ---- 3.00A 3.00A 3.10 UNCH 3.10 4 1365 ---- ---- 3.10A 3.10A 3.20 UNCH 3.20 1370 ---- ---- 3.20A 3.20A 3.30 UNCH 3.30 1375 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 1380 ---- ---- 3.50A 3.50A 3.50 -.10 3.60 1385 ---- ---- 3.60A 3.60A 3.60 -.10 3.70 1390 ---- ---- 3.70A 3.70A 3.80 -.10 3.90 3 1395 ---- ---- 3.80A 3.80A 3.90 -.10 4.00 1400 ---- ---- 4.00A 4.00A 4.00 -.10 4.10 259 1405 ---- ---- 4.10A 4.10A 4.20 -.10 4.30 1410 ---- ---- 4.20A 4.20A 4.30 -.20 4.50 1415 ---- ---- 4.40A 4.40A 4.50 -.10 4.60 1420 ---- ---- 4.50A 4.50A 4.60 -.20 4.80 1425 ---- ---- 4.70A 4.70A 4.80 -.20 5.00 73 1430 ---- ---- 4.90A 4.90A 5.00 -.20 5.20 1435 ---- ---- 5.10A 5.10A 5.20 -.20 5.40 1 1440 ---- ---- 5.20A 5.20A 5.40 -.20 5.60 1445 ---- ---- 5.40A 5.40A 5.60 -.20 5.80 1450 ---- ---- 5.60A 5.60A 5.80 -.20 6.00 1257 1455 ---- ---- 5.80A 5.80A 6.00 -.20 6.20 1460 ---- ---- 6.00A 6.00A 6.20 -.30 6.50 1465 ---- ---- 6.30A 6.30A 6.40 -.30 6.70 1470 ---- ---- 6.50A 6.50A 6.70 -.30 7.00 1475 ---- ---- 6.70A 6.70A 6.90 -.30 7.20 1480 ---- ---- 7.00A 7.00A 7.20 -.30 7.50 1485 ---- ---- 7.20A 7.20A 7.50 -.30 7.80 3 1490 ---- ---- 7.50A 7.50A 7.80 -.30 8.10 1495 ---- ---- 7.80A 7.80A 8.10 -.30 8.40 1500 7.90 8.10 7.90 8.10 8.40 -.30 201 8.70 1 231 1505 ---- ---- 8.40A 8.40A 8.70 -.40 9.10 1510 ---- ---- 8.70A 8.70A 9.00 -.40 9.40 7 7 1515 ---- ---- 9.00A 9.00A 9.40 -.40 9.80 1520 ---- ---- 9.40A 9.40A 9.80 -.40 10.20 2 1525 ---- ---- 9.70A 9.70A 10.10 -.40 10.50 20 1530 ---- ---- 10.10A 10.10A 10.50 -.50 11.00 1535 ---- ---- 10.50A 10.50A 11.00 -.40 11.40 1540 ---- 11.90B 10.90A 11.90B 11.40 -.40 11.80 1545 ---- ---- 11.30A 11.30A 11.90 -.40 12.30 1550 11.90 11.90 11.70A 11.90 12.30 -.50 5 12.80 6 969 1555 ---- ---- 12.20A 12.20A 12.80 -.50 13.30 1560 ---- 13.90B 12.60A 12.60A 13.30 -.50 13.80 1565 ---- 14.40B 13.10A 13.10A 13.90 -.40 14.30 1570 ---- ---- 13.60A 13.60A 14.40 -.50 14.90 1 1575 ---- 15.60B 14.10A 14.10A 15.00 -.50 15.50 200 1580 ---- 16.20B 14.70A 14.70A 15.60 -.50 16.10 1585 ---- 16.90B 15.30A 16.80B 16.20 -.50 16.70 1590 ---- 17.50B 15.80A 17.40B 16.90 -.40 17.30 10 1595 ---- 18.30B 16.40A 18.20B 17.50 -.50 18.00 1 1600 ---- 19.00B 17.00A 18.90B 18.20 -.50 18.70 1 1255 1605 ---- 19.70B 17.70A 19.60B 19.00 -.50 19.50 1610 ---- 20.50B 18.40A 20.40B 19.70 -.50 20.20 1615 ---- 21.30B 19.10A 21.20B 20.50 -.50 21.00 52 1620 ---- 22.20B 19.90A 22.10B 21.30 -.50 21.80 1625 ---- 23.00B 20.60A 22.90B 22.20 -.50 22.70 26 1630 ---- 23.90B 21.40A 23.80B 23.00 -.60 23.60 1635 ---- 24.90B 22.30A 24.80B 24.00 -.50 24.50 3 1640 ---- 25.90B 23.10A 25.80B 24.90 -.50 25.40 490 1645 ---- 26.80B 24.00A 26.80B 25.90 -.50 26.40 1650 ---- 27.90B 24.90A 27.80B 26.90 -.50 27.40 411 1655 ---- 29.00B 25.90A 28.90B 28.00 -.50 28.50 1660 ---- 30.10B 26.90A 30.00B 29.00 -.60 29.60 50 1665 ---- 31.20B 27.90A 31.10B 30.20 -.50 30.70 6 1670 ---- 32.50B 28.90A 32.40B 31.40 -.50 31.90 94 1675 ---- 33.60B 30.00A 33.50B 32.60 -.50 33.10 151 1680 ---- 34.90B 31.20A 34.80B 33.80 -.60 34.40 9 1685 ---- 36.30B 32.30A 36.20B 35.10 -.60 35.70 1690 ---- 37.60B 33.50A 37.50B 36.50 -.50 37.00 1 1695 ---- 39.10B 34.80A 39.00B 37.80 -.60 38.40 5 1700 ---- 40.60B 36.10A 40.50B 39.30 -.50 39.80 1227 1705 ---- 42.10B 37.50A 42.00B 40.70 -.50 41.20 1710 ---- 43.60B 38.90A 43.50B 42.30 -.50 42.80 24 1715 ---- 45.20B 40.30A 45.10B 43.80 -.50 44.30 5 1720 ---- 46.90B 41.80A 46.80B 45.40 -.50 45.90 3 1725 ---- 48.60B 43.30A 48.50B 47.10 -.50 47.60 78 1730 ---- 50.60B 45.00A 50.60B 48.80 -.50 49.30 1 1735 ---- 52.40B 46.50A 52.40B 50.60 -.40 51.00 52 1740 ---- 54.20B 48.20A 54.10B 52.40 -.40 52.80 6 1745 ---- 55.90B 49.90A 55.80B 54.20 -.50 54.70 20 1750 55.50 58.10B 51.70A 56.60B 56.10 -.50 1 56.60 480 1755 ---- 59.90B 53.50A 59.80B 58.10 -.50 58.60 1760 ---- 62.20B 55.40A 62.20B 60.10 -.50 60.60 32 1765 ---- 64.30B 57.30A 64.30B 62.20 -.50 62.70 11 1770 ---- 66.50B 59.30A 66.50B 64.30 -.50 64.80 3 1775 ---- 68.70B 61.30A 68.70B 66.40 -.60 67.00 143 1780 ---- 70.90B 63.40A 70.80B 68.60 -.60 69.20 1785 ---- 73.40B 65.60A 73.40B 70.90 -.60 71.50 4 4 1790 71.00 75.80B 67.80A 71.20B 73.30 -.50 2 73.80 10 1795 ---- 77.90B 70.00A 77.80B 75.60 -.60 76.20 1800 ---- 80.70B 72.30A 80.60B 78.10 -.60 5 78.70 500 1805 80.20 83.30B 74.70A 81.30B 80.60 -.60 23 81.20 1810 ---- 85.80B 77.10A 85.60B 83.20 -.60 83.80 10 17 1815 ---- 88.60B 79.60A 88.50B 85.80 -.60 86.40 5 9 1820 88.00 91.30B 82.10A 89.20B 88.50 -.60 8 89.10 1 5 1825 89.00 94.00B 84.60A 88.90B 91.20 -.60 2 91.80 1830 ---- 97.00B 87.30A 97.00B 94.00 -.60 94.60 2 1835 ---- 99.80B 89.90A 99.70B 96.80 -.70 97.50 1 1840 ---- 102.60B 92.70A 102.40B 99.60 -.70 100.30 2 1845 ---- 105.60B 95.50A 105.30B 102.50 -.80 103.30 1850 ---- 108.80B 98.30A 108.80B 105.40 -.90 106.30 266 1855 ---- 111.80B 101.20A 111.70B 108.40 -.90 109.30 40 1860 ---- 114.80B 104.10A 114.70B 111.40 -1.00 112.40 24 1865 ---- 118.10B 107.10A 118.00B 114.40 -1.10 115.50 1870 ---- 121.10B 110.20A 120.90B 117.50 -1.20 118.70 2 1875 ---- 124.50B 113.30A 124.40B 120.60 -1.30 121.90 1880 ---- 127.80B 116.40A 127.70B 123.80 -1.30 125.10 1885 ---- 130.80B 119.60A 130.70B 127.10 -1.30 128.40 1890 ---- 134.50B 122.80A 134.40B 130.40 -1.30 131.70 1895 ---- 137.70B 126.10A 137.60B 133.70 -1.40 135.10 1900 ---- 140.90B 129.50A 140.60B 137.10 -1.50 138.60 101 1905 ---- 144.00B 132.80A 143.90B 140.60 -1.40 142.00 1910 ---- 147.90B 136.20A 147.60B 144.20 -1.30 145.50 5 1915 ---- 151.50B 139.70A 151.20B 147.80 -1.30 149.10 1920 ---- 154.80B 143.20A 154.70B 151.50 -1.20 152.70 1925 ---- 158.80B 146.70A 158.50B 155.20 -1.10 156.30 1930 ---- 162.60B 150.30A 162.50B 158.90 -1.10 160.00 2 1935 ---- 166.20B 153.90A 165.90B 162.70 -1.00 163.70 1940 ---- 169.90B 157.50A 169.60B 166.50 -.90 167.40 1945 ---- 173.70B 161.20A 173.40B 170.30 -.90 171.20 1950 ---- 177.60B 165.00A 177.30B 174.10 -.90 175.00 1955 ---- 181.40B 168.70A 181.10B 178.00 -.80 178.80 1960 183.90 185.50B 172.40A 181.70B 181.80 -.90 5 182.70 1965 ---- 189.20B 176.20A 188.90B 185.70 -.90 186.60 1970 ---- 193.30B 180.10A 193.20B 189.60 -.90 190.50 1975 ---- 197.30B 183.90A 197.30B 193.60 -.80 194.40 1980 ---- 201.10B 187.80A 200.80B 197.50 -.90 198.40 1985 ---- 205.20B 191.70A 205.10B 201.50 -.90 202.40 1990 ---- 209.30B 195.70A 209.30B 205.50 -.90 206.40 1 1995 ---- 213.40B 199.70A 213.30B 209.50 -.90 210.40 2000 ---- 217.50B 203.70A 217.50B 213.50 -1.00 214.50 95 2005 ---- 221.60B 207.70A 221.50B 217.60 -1.00 218.60 2010 ---- 225.70B 211.80A 225.70B 221.70 -1.00 222.70 2015 ---- 229.70B 215.80A 229.30B 225.80 -1.00 226.80 2020 ---- 234.10B 219.90A 234.10B 229.90 -1.10 231.00 2025 ---- 238.10B 224.10A 238.00B 234.00 -1.10 235.10 2030 ---- 242.50B 228.20A 242.50B 238.20 -1.10 239.30 2035 ---- 246.70B 232.40A 246.60B 242.40 -1.10 243.50 2040 ---- 251.00B 236.60A 251.00B 246.60 -1.20 247.80 1 2045 ---- 255.30B 240.80A 255.20B 250.90 -1.10 252.00 2050 ---- 259.40B 245.00A 259.30B 255.10 -1.20 256.30 375 2055 ---- 263.90B 249.30A 263.80B 259.40 -1.20 260.60 2060 ---- 268.00B 253.60A 267.90B 263.70 -1.20 264.90 2065 ---- 272.30B 257.90A 272.00B 268.10 -1.20 269.30 2070 ---- 276.80B 262.20A 276.80B 272.40 -1.20 273.60 2075 ---- 281.00B 266.50A 280.60B 276.80 -1.20 278.00 2080 ---- 285.40B 270.80A 285.00B 281.10 -1.30 282.40 2085 ---- 289.80B 275.20A 289.40B 285.50 -1.30 286.80 2090 ---- 294.40B 279.60A 294.40B 289.90 -1.30 291.20 2095 ---- 298.90B 284.00A 298.80B 294.40 -1.20 295.60 2100 ---- 303.20B 288.40A 303.10B 298.80 -1.20 300.00 1 2105 ---- 307.30B 292.80A 307.30B 303.20 -1.30 304.50 2110 ---- 312.10B 297.20A 312.00B 307.70 -1.20 308.90 2115 ---- 316.60B 301.70A 316.50B 312.10 -1.30 313.40 2120 ---- 321.30B 306.10A 321.10B 316.60 -1.30 317.90 2125 ---- 325.70B 310.60A 325.70B 321.10 -1.30 322.40 1 2130 ---- 330.10B 315.10A 330.00B 325.60 -1.30 326.90 1 2135 ---- 334.60B 319.60A 334.50B 330.10 -1.30 331.40 2 2140 ---- 339.40B 324.10A 339.30B 334.70 -1.20 335.90 2145 ---- 343.70B 328.60A 343.60B 339.20 -1.30 340.50 2150 ---- 348.30B 333.10A 348.20B 343.70 -1.30 345.00 1 5 2155 ---- 352.70B 337.60A 352.70B 348.30 -1.30 349.60 1 2160 ---- 357.30B 342.20A 357.30B 352.90 -1.20 354.10 2165 ---- 361.90B 346.80A 361.90B 357.50 -1.20 358.70 2170 ---- 366.70B 351.40A 366.60B 362.00 -1.30 363.30 2175 ---- 371.20B 356.00A 371.20B 366.60 -1.30 367.90 2180 ---- 375.90B 360.60A 375.80B 371.30 -1.20 372.50 2185 ---- 380.50B 365.20A 380.50B 375.90 -1.20 377.10 2190 ---- 385.20B 369.80A 385.20B 380.50 -1.30 381.80 2195 ---- 389.80B 374.40A 389.80B 385.10 -1.30 386.40 2200 ---- 394.50B 379.00A 394.50B 389.80 -1.20 391.00 4 2 2205 ---- 399.20B 383.70A 399.20B 394.40 -1.30 395.70 2210 ---- 403.90B 388.30A 403.90B 399.10 -1.30 400.40 2 2215 ---- 408.60B 393.00A 408.60B 403.80 -1.20 405.00 2220 ---- 413.30B 397.70A 413.30B 408.50 -1.20 409.70 2225 ---- 418.00B 402.30A 418.00B 413.10 -1.30 414.40 2230 ---- 422.70B 407.00A 422.70B 417.80 -1.30 419.10 2235 ---- 427.40B 411.70A 427.40B 422.50 -1.30 423.80 2240 ---- 432.10B 416.40A 432.10B 427.20 -1.30 428.50 2245 ---- 436.90B 421.10A 436.90B 431.90 -1.30 433.20 2250 ---- 441.60B 425.80A 441.60B 436.70 -1.20 437.90 2255 ---- 446.10B 430.50A 446.10B 441.40 -1.30 442.70 2260 ---- 450.70B 435.20A 450.60B 446.10 -1.30 447.40 2265 ---- 455.40B 440.00A 455.00B 450.90 -1.20 452.10 2270 ---- 459.80B 444.70A 459.70B 455.60 -1.30 456.90 2275 ---- 465.00B 449.50A 464.90B 460.30 -1.30 461.60 2280 ---- 470.00B 454.40A 470.00B 465.10 -1.30 466.40 2285 ---- 474.80B 459.20A 474.80B 469.90 -1.20 471.10 2290 ---- 479.60B 464.00A 479.60B 474.60 -1.30 475.90 2295 ---- 483.60B 468.80A 483.40B 479.40 -1.30 480.70 2300 ---- 489.30B 473.20A 489.30B 484.20 -1.30 485.50 162 2305 ---- 493.60B 478.40A 493.20B 488.90 -1.30 490.20 2310 ---- 498.40B 483.20A 498.00B 493.70 -1.30 495.00 2315 ---- 503.20B 487.90A 502.80B 498.50 -1.30 499.80 2320 ---- 508.00B 492.70A 507.60B 503.30 -1.30 504.60 2325 ---- 512.80B 497.80A 512.40B 508.10 -1.30 509.40 2330 ---- 517.90B 502.30A 517.90B 512.90 -1.30 514.20 2335 ---- 522.70B 507.10A 522.70B 517.80 -1.20 519.00 2340 ---- 527.30B 512.30A 527.20B 522.60 -1.30 523.90 2350 ---- 537.60B 521.20A 537.60B 532.20 -1.30 533.50 2360 ---- 546.20B 531.30A 546.10B 541.90 -1.30 543.20 2370 ---- 556.50B 540.90A 556.40B 551.60 -1.20 552.80 2375 ---- 561.40B 545.80A 561.20B 556.40 -1.30 557.70 2380 ---- 566.30B 550.60A 566.30B 561.30 -1.20 562.50 2390 ---- 575.20B 560.40A 575.10B 571.00 -1.20 572.20 2400 ---- 586.20B 569.60A 586.20B 580.80 -1.20 582.00 5 2410 ---- 595.50B 580.10A 595.40B 590.50 -1.20 591.70 2420 ---- 605.30B 590.10A 605.10B 600.30 -1.20 601.50 2425 ---- 610.20B 594.80A 610.00B 605.10 -1.20 606.30 2430 ---- 615.10B 600.00A 614.90B 610.00 -1.20 611.20 2440 ---- 624.20B 609.50A 624.00B 619.80 -1.20 621.00 2450 ---- 635.20B 618.40A 635.20B 629.60 -1.20 630.80 2475 ---- 659.20B 643.80A 659.00B 654.20 -1.10 655.30 2500 ---- 684.40B 667.50A 684.40B 678.80 -1.20 680.00 2525 ---- 707.70B 693.30A 707.50B 703.50 -1.10 704.60 2550 ---- 733.90B 716.70A 733.90B 728.30 -1.10 729.40 2575 ---- 757.30B 743.00A 757.10B 753.20 -1.00 754.20 2600 ---- 783.50B 766.30A 783.50B 778.00 -1.10 779.10 2625 ---- 807.00B 792.90A 806.90B 803.00 -1.00 804.00 2700 ---- 882.90B 865.70A 882.90B 878.00 -1.00 879.00 2850 ---- 1031.90B 1018.30A 1031.70B 1028.00 -1.00 1029.00 2900 ---- 1081.80B 1068.40A 1081.60B 1078.00 -1.00 1079.00 3000 ---- 1181.70B 1168.50A 1181.50B 1178.00 -1.00 1179.00 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .20 UNCH .20 925 ---- ---- ---- ---- .20 UNCH .20 950 ---- ---- ---- ---- .20 UNCH .20 975 ---- ---- ---- ---- .30 UNCH .30 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- 1.50 -.10 1.60 5000 5000 1225 ---- ---- ---- ---- 1.70 -.10 1.80 30 1250 ---- ---- ---- ---- 2.00 -.10 2.10 1 1275 ---- ---- ---- ---- 2.30 -.10 2.40 75 1300 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 2 1325 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 25 1350 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 1375 ---- ---- 4.30A 4.30A 4.30 -.30 4.60 1390 ---- ---- 4.70A 4.70A 4.80 -.20 5.00 1400 ---- ---- 5.10A 5.10A 5.10 -.30 5.40 102 1410 ---- ---- 5.40A 5.40A 5.50 -.30 5.80 1 1420 ---- ---- 5.80A 5.80A 5.90 -.20 6.10 1425 ---- ---- 6.00A 6.00A 6.10 -.30 6.40 1430 ---- ---- 6.20A 6.20A 6.30 -.30 6.60 1440 ---- ---- 6.60A 6.60A 6.70 -.30 7.00 1450 ---- ---- 7.00A 7.00A 7.20 -.30 7.50 2 1460 ---- ---- 7.50A 7.50A 7.70 -.30 8.00 1 1470 ---- ---- 8.10A 8.10A 8.30 -.30 8.60 1475 ---- ---- 8.40A 8.40A 8.60 -.30 8.90 1480 ---- ---- 8.60A 8.60A 8.90 -.30 9.20 1490 ---- ---- 9.20A 9.20A 9.50 -.40 9.90 1495 ---- ---- 9.50A 9.50A 9.90 -.30 10.20 1500 ---- ---- 9.90A 9.90A 10.20 -.40 10.60 4 1505 ---- ---- 10.20A 10.20A 10.60 -.40 11.00 1510 ---- ---- 10.60A 10.60A 11.00 -.30 11.30 1515 ---- ---- 10.90A 10.90A 11.40 -.30 11.70 1520 ---- ---- 11.30A 11.30A 11.80 -.40 12.20 1525 ---- ---- 11.70A 11.70A 12.20 -.40 12.60 1530 ---- ---- 12.10A 12.10A 12.70 -.30 13.00 1535 ---- ---- 12.50A 12.50A 13.10 -.40 13.50 1540 ---- ---- 13.00A 13.00A 13.60 -.40 14.00 1545 ---- ---- 13.40A 13.40A 14.10 -.40 14.50 1550 ---- ---- 13.90A 13.90A 14.60 -.40 15.00 1555 ---- ---- 14.40A 14.40A 15.10 -.50 15.60 1560 ---- ---- 14.90A 14.90A 15.70 -.40 16.10 1565 ---- ---- 15.40A 15.40A 16.30 -.40 16.70 1570 ---- ---- 16.00A 16.00A 16.90 -.40 17.30 1575 ---- ---- 16.50A 16.50A 17.50 -.40 17.90 1580 ---- ---- 17.10A 17.10A 18.10 -.50 18.60 1585 ---- 19.30B 17.70A 17.70A 18.80 -.40 19.20 1590 ---- ---- 18.30A 18.30A 19.50 -.40 19.90 1595 ---- ---- 19.00A 19.00A 20.20 -.40 20.60 1600 ---- 21.50B 19.60A 19.60A 20.90 -.50 21.40 52 1605 ---- ---- 20.40A 20.40A 21.60 -.60 22.20 1610 ---- 23.00B 21.10A 21.10A 22.40 -.50 22.90 1615 ---- ---- 21.80A 21.80A 23.20 -.60 23.80 1620 ---- 24.70B 22.60A 22.60A 24.10 -.50 24.60 1625 ---- 25.60B 23.40A 23.40A 25.00 -.50 25.50 1630 ---- 26.60B 24.20A 26.60B 25.80 -.60 26.40 1635 ---- 27.50B 25.00A 27.40B 26.80 -.50 27.30 1640 ---- 28.50B 26.00A 28.40B 27.70 -.60 28.30 1645 ---- 29.50B 26.90A 29.40B 28.70 -.60 29.30 1650 ---- 30.60B 27.80A 30.50B 29.70 -.60 30.30 1655 ---- 31.60B 28.80A 31.50B 30.80 -.60 31.40 1660 ---- 32.70B 29.80A 32.60B 31.90 -.50 32.40 1 1665 ---- 33.90B 30.80A 33.80B 33.00 -.60 33.60 1670 ---- 35.10B 31.80A 35.00B 34.20 -.50 34.70 1 1675 ---- 36.30B 33.00A 36.20B 35.40 -.50 35.90 15 1680 ---- 37.50B 34.10A 37.40B 36.60 -.60 37.20 1685 ---- 38.90B 35.20A 38.80B 37.90 -.50 38.40 4 1690 ---- 40.20B 36.40A 40.10B 39.20 -.60 39.80 1695 ---- 41.60B 37.80A 41.50B 40.60 -.50 41.10 1700 ---- 43.00B 39.00A 42.90B 42.00 -.50 42.50 1 1705 ---- 44.50B 40.40A 44.50B 43.40 -.50 43.90 1710 ---- 46.00B 41.80A 45.90B 44.90 -.50 45.40 1715 ---- 47.60B 43.10A 47.50B 46.40 -.50 46.90 1720 ---- 49.20B 44.70A 49.10B 48.00 -.50 48.50 1725 ---- 51.00B 46.00A 50.90B 49.60 -.50 50.10 100 1730 ---- 52.50B 47.70A 52.40B 51.20 -.60 51.80 52 1735 ---- 54.30B 49.10A 54.20B 52.90 -.60 53.50 1740 ---- 56.10B 50.70A 56.00B 54.70 -.50 55.20 1745 ---- 57.90B 52.50A 57.80B 56.40 -.60 57.00 1750 ---- 60.00B 54.10A 59.90B 58.30 -.60 58.90 60 1755 ---- 61.70B 56.00A 61.60B 60.20 -.50 60.70 1760 ---- 63.70B 57.70A 63.60B 62.10 -.60 62.70 1765 ---- 65.70B 59.50A 65.60B 64.10 -.60 64.70 1770 ---- 67.80B 61.60A 67.70B 66.10 -.60 66.70 1775 ---- 69.90B 63.50A 69.80B 68.20 -.60 68.80 1780 ---- 72.10B 65.40A 72.00B 70.30 -.60 70.90 1785 ---- 74.60B 67.40A 74.50B 72.50 -.60 73.10 1790 ---- 76.90B 69.50A 76.80B 74.70 -.60 75.30 1795 ---- 79.20B 71.80A 79.10B 76.90 -.70 77.60 1800 ---- 81.60B 73.90A 81.50B 79.20 -.70 79.90 1805 ---- 83.70B 76.20A 83.60B 81.60 -.70 82.30 1810 ---- 86.20B 78.50A 86.10B 84.00 -.70 84.70 1815 ---- 89.00B 80.80A 88.90B 86.50 -.70 87.20 1820 ---- 91.60B 83.20A 91.50B 89.00 -.70 89.70 1825 ---- 93.90B 85.70A 93.80B 91.50 -.80 92.30 4 1830 ---- 96.60B 88.20A 96.50B 94.20 -.70 94.90 1835 ---- 99.60B 90.70A 99.50B 96.80 -.80 97.60 1840 ---- 102.40B 93.30A 102.30B 99.50 -.80 100.30 1845 ---- 105.20B 96.00A 105.20B 102.30 -.70 103.00 1850 ---- 108.10B 98.60A 108.10B 105.10 -.80 105.90 30 1855 ---- 111.00B 101.40A 111.00B 107.90 -.80 108.70 1860 ---- 113.90B 104.20A 113.90B 110.80 -.80 111.60 1865 ---- 116.90B 107.00A 116.90B 113.80 -.80 114.60 1870 ---- 119.80B 109.90A 119.70B 116.80 -.80 117.60 1875 ---- 122.90B 112.80A 122.80B 119.80 -.80 120.60 1880 ---- 126.20B 115.70A 126.10B 122.90 -.80 123.70 1885 ---- 129.20B 118.70A 128.90B 126.00 -.90 126.90 1890 ---- 132.50B 121.80A 132.40B 129.20 -.80 130.00 1895 ---- 135.80B 124.90A 135.60B 132.40 -.80 133.20 1900 ---- 139.10B 128.00A 139.00B 135.60 -.90 136.50 1905 ---- 142.20B 131.20A 142.10B 138.90 -.90 139.80 1910 ---- 145.70B 134.40A 145.60B 142.20 -.90 143.10 1915 ---- 148.90B 137.80A 148.70B 145.60 -.90 146.50 1920 ---- 152.40B 141.00A 152.30B 149.00 -.90 149.90 1925 ---- 155.10B 144.30A 155.00B 152.40 -1.00 153.40 1930 ---- 159.00B 147.70A 158.90B 155.90 -1.00 156.90 1935 ---- 162.20B 151.10A 162.10B 159.40 -1.00 160.40 1940 ---- 165.80B 154.60A 165.60B 163.00 -.90 163.90 1945 ---- 169.40B 158.30A 169.30B 166.50 -1.00 167.50 1950 ---- 173.40B 161.80A 173.10B 170.10 -1.10 171.20 1955 ---- 177.10B 165.40A 177.00B 173.80 -1.00 174.80 1960 ---- 180.40B 169.00A 180.30B 177.50 -1.00 178.50 1965 ---- 184.50B 172.70A 184.20B 181.20 -1.00 182.20 1970 ---- 187.90B 176.30A 187.80B 184.90 -1.10 186.00 1975 ---- 191.70B 180.00A 191.60B 188.70 -1.00 189.70 1980 ---- 195.50B 183.80A 195.40B 192.40 -1.10 193.50 1985 ---- 199.40B 187.50A 199.20B 196.30 -1.10 197.40 1990 ---- 203.30B 191.30A 203.20B 200.10 -1.10 201.20 1995 ---- 207.20B 195.20A 207.10B 204.00 -1.10 205.10 2000 ---- 211.70B 199.00A 211.60B 207.90 -1.10 209.00 2005 ---- 215.50B 202.90A 215.40B 211.80 -1.20 213.00 2010 ---- 219.60B 206.80A 219.50B 215.80 -1.10 216.90 2015 ---- 223.60B 210.70A 223.50B 219.80 -1.10 220.90 2020 ---- 227.40B 214.70A 227.10B 223.80 -1.10 224.90 2025 ---- 231.50B 218.70A 231.40B 227.80 -1.10 228.90 2030 ---- 235.50B 222.70A 235.20B 231.80 -1.20 233.00 2035 ---- 239.60B 226.70A 239.30B 235.90 -1.20 237.10 2040 ---- 243.70B 230.70A 243.40B 240.00 -1.20 241.20 2045 ---- 247.90B 234.70A 247.80B 244.10 -1.20 245.30 2050 ---- 252.20B 238.90A 252.00B 248.20 -1.20 249.40 2055 ---- 256.40B 242.90A 256.20B 252.40 -1.20 253.60 2060 ---- 260.60B 247.10A 260.50B 256.60 -1.10 257.70 2065 ---- 264.40B 251.30A 264.40B 260.80 -1.10 261.90 2070 ---- 268.60B 255.30A 268.60B 265.00 -1.10 266.10 2075 ---- 273.10B 259.50A 273.00B 269.20 -1.20 270.40 2080 ---- 277.50B 263.60A 277.40B 273.50 -1.10 274.60 2085 ---- 281.60B 267.90A 281.40B 277.70 -1.20 278.90 2090 ---- 285.90B 272.10A 285.80B 282.00 -1.20 283.20 2095 ---- 290.20B 276.60A 290.10B 286.30 -1.20 287.50 2100 ---- 294.50B 280.60A 294.40B 290.60 -1.20 291.80 2105 ---- 298.80B 284.90A 298.80B 294.90 -1.20 296.10 2110 ---- 303.20B 289.20A 303.20B 299.30 -1.10 300.40 2115 ---- 307.60B 293.50A 307.60B 303.60 -1.20 304.80 2120 ---- 312.00B 297.80A 312.00B 308.00 -1.10 309.10 2125 ---- 316.40B 302.20A 316.40B 312.40 -1.10 313.50 2130 ---- 320.80B 306.60A 320.80B 316.80 -1.10 317.90 2135 ---- 325.20B 311.00A 325.20B 321.20 -1.10 322.30 2140 ---- 329.70B 315.30A 329.70B 325.60 -1.10 326.70 2145 326.40 334.20B 319.70A 327.10B 330.00 -1.20 1 331.20 2150 ---- 338.60B 324.10A 338.60B 334.50 -1.10 335.60 2155 ---- 343.20B 328.50A 343.20B 338.90 -1.20 340.10 2160 ---- 347.60B 333.00A 347.60B 343.40 -1.10 344.50 2165 ---- 352.10B 337.50A 352.10B 347.90 -1.10 349.00 2170 ---- 356.70B 341.90A 356.70B 352.40 -1.10 353.50 2175 ---- 361.20B 346.40A 361.20B 356.80 -1.20 358.00 2180 ---- 365.70B 351.20A 365.70B 361.40 -1.10 362.50 2185 ---- 370.30B 355.40A 370.30B 365.90 -1.10 367.00 2190 ---- 374.80B 359.90A 374.80B 370.40 -1.10 371.50 2195 ---- 379.40B 364.40A 379.40B 374.90 -1.20 376.10 2200 375.80 384.00B 368.90A 376.60B 379.50 -1.10 1 380.60 2205 ---- 388.60B 373.80A 388.60B 384.00 -1.20 385.20 2210 ---- 393.20B 378.00A 393.20B 388.60 -1.10 389.70 2215 ---- 397.80B 382.90A 397.80B 393.20 -1.10 394.30 2220 ---- 402.40B 387.50A 402.40B 397.70 -1.20 398.90 2225 ---- 407.00B 391.90A 407.00B 402.30 -1.20 403.50 1 2230 ---- 411.60B 396.60A 411.60B 406.90 -1.20 408.10 2235 ---- 416.30B 401.20A 416.30B 411.50 -1.20 412.70 1 2240 ---- 420.90B 405.70A 420.90B 416.10 -1.20 417.30 2245 ---- 425.60B 410.40A 425.60B 420.80 -1.10 421.90 1 2250 ---- 430.20B 414.90A 430.20B 425.40 -1.10 426.50 2255 ---- 434.90B 419.70A 434.90B 430.00 -1.20 431.20 2 2260 ---- 439.60B 424.30A 439.60B 434.70 -1.10 435.80 2265 ---- 444.30B 429.00A 444.30B 439.30 -1.20 440.50 2270 ---- 448.90B 433.60A 448.90B 444.00 -1.10 445.10 1 2275 ---- 453.60B 438.30A 453.60B 448.70 -1.10 449.80 2280 ---- 458.30B 443.00A 458.30B 453.30 -1.20 454.50 2290 ---- 467.70B 452.30A 467.70B 462.70 -1.10 463.80 2300 ---- 477.20B 461.70A 477.20B 472.10 -1.10 473.20 2310 ---- 486.70B 471.00A 486.70B 481.50 -1.10 482.60 2320 ---- 496.10B 480.50A 496.10B 491.00 -1.10 492.10 2325 ---- 500.90B 485.20A 500.90B 495.70 -1.10 496.80 2330 503.80 505.40B 490.00A 503.90B 500.40 -1.10 2 501.50 2340 ---- 513.50B 499.40A 513.30B 509.90 -1.10 511.00 2350 ---- 524.70B 508.90A 524.70B 519.40 -1.10 520.50 1 2360 ---- 533.10B 519.10A 532.70B 529.00 -1.10 530.10 2370 ---- 542.20B 528.50A 542.10B 538.50 -1.10 539.60 2375 ---- 547.00B 533.30A 546.80B 543.30 -1.10 544.40 2380 ---- 552.30B 538.20A 551.80B 548.10 -1.10 549.20 2400 ---- 572.70B 556.70A 572.70B 567.30 -1.10 568.40 2425 ---- 595.10B 581.50A 595.00B 591.40 -1.00 592.40 2450 ---- 621.10B 604.90A 621.10B 615.60 -1.00 616.60 2475 ---- 643.60B 630.00A 643.40B 639.80 -1.10 640.90 2500 ---- 669.90B 653.40A 669.90B 664.20 -1.00 665.20 2525 ---- 692.60B 679.10A 692.40B 688.70 -1.00 689.70 2550 ---- 718.90B 702.30A 718.90B 713.20 -1.00 714.20 2575 ---- 741.50B 728.40A 741.30B 737.80 -1.00 738.80 2700 859.30 867.20B 850.10A 867.20B 861.80 -.90 1 862.70 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 1.90 -.10 2.00 1225 ---- ---- ---- ---- 2.20 -.10 2.30 1250 ---- ---- ---- ---- 2.60 -.10 2.70 1275 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 30 1300 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 1325 ---- ---- 4.10A 4.10A 4.10 -.20 4.30 1350 ---- ---- 4.70A 4.70A 4.80 -.20 5.00 40 1375 ---- ---- 5.60A 5.60A 5.60 -.30 5.90 1390 ---- ---- 6.10A 6.10A 6.20 -.20 6.40 1400 ---- ---- 6.50A 6.50A 6.60 -.30 6.90 1410 ---- ---- 6.90A 6.90A 7.10 -.20 7.30 1420 ---- ---- 7.40A 7.40A 7.60 -.20 7.80 1425 ---- ---- 7.60A 7.60A 7.80 -.30 8.10 1430 ---- ---- 7.90A 7.90A 8.10 -.20 8.30 1440 ---- ---- 8.40A 8.40A 8.60 -.30 8.90 1450 ---- ---- 8.90A 8.90A 9.20 -.30 9.50 4 1460 ---- ---- 9.50A 9.50A 9.90 -.20 10.10 1470 ---- ---- 10.10A 10.10A 10.50 -.30 10.80 1475 ---- ---- 10.50A 10.50A 10.90 -.30 11.20 1480 ---- ---- 10.80A 10.80A 11.30 -.20 11.50 1490 ---- ---- 11.50A 11.50A 12.00 -.30 12.30 1495 ---- ---- 11.90A 11.90A 12.40 -.30 12.70 1500 ---- ---- 12.30A 12.30A 12.80 -.40 13.20 1505 ---- ---- 12.70A 12.70A 13.30 -.30 13.60 1510 ---- ---- 13.10A 13.10A 13.70 -.40 14.10 1515 ---- ---- 13.50A 13.50A 14.20 -.30 14.50 1520 ---- ---- 14.00A 14.00A 14.70 -.30 15.00 1 1525 ---- ---- 14.40A 14.40A 15.20 -.30 15.50 1 1530 ---- ---- 14.90A 14.90A 15.70 -.30 16.00 31 1535 ---- ---- 15.40A 15.40A 16.20 -.40 16.60 1540 ---- ---- 15.90A 15.90A 16.80 -.30 17.10 1545 ---- ---- 16.40A 16.40A 17.30 -.40 17.70 54 1550 ---- ---- 17.00A 17.00A 17.90 -.40 18.30 10 1555 ---- ---- 17.50A 17.50A 18.50 -.40 18.90 1560 ---- ---- 18.10A 18.10A 19.10 -.50 19.60 36 1565 ---- ---- 18.70A 18.70A 19.80 -.40 20.20 1570 ---- ---- 19.30A 19.30A 20.40 -.50 20.90 1575 ---- ---- 20.00A 20.00A 21.10 -.50 21.60 1580 ---- ---- 20.70A 20.70A 21.80 -.50 22.30 1585 ---- ---- 21.30A 21.30A 22.60 -.50 23.10 1590 ---- ---- 22.00A 22.00A 23.30 -.60 23.90 1595 ---- ---- 22.80A 22.80A 24.10 -.60 24.70 1600 25.10 25.10 23.50A 24.40A 24.90 -.60 11 25.50 6 536 1605 ---- ---- 24.30A 24.30A 25.80 -.50 26.30 1610 ---- ---- 25.10A 25.10A 26.60 -.60 27.20 1615 ---- ---- 25.90A 25.90A 27.50 -.60 28.10 1620 ---- ---- 26.80A 26.80A 28.50 -.50 29.00 1625 ---- ---- 27.70A 27.70A 29.40 -.60 30.00 1630 ---- ---- 28.60A 28.60A 30.40 -.60 31.00 1 1635 ---- ---- 29.50A 29.50A 31.40 -.60 32.00 1640 ---- ---- 30.50A 30.50A 32.50 -.60 33.10 1645 ---- ---- 31.50A 31.50A 33.50 -.70 34.20 2 1650 ---- 35.40B 32.50A 32.50A 34.60 -.70 15 35.30 29 1655 ---- 36.50B 33.60A 33.60A 35.80 -.60 36.40 1660 ---- 37.70B 34.70A 34.70A 37.00 -.60 37.60 3 1665 ---- 38.90B 35.80A 35.80A 38.20 -.60 38.80 1 1670 ---- 40.20B 37.00A 37.00A 39.40 -.70 40.10 1 1675 ---- 41.50B 38.20A 38.20A 40.70 -.70 41.40 1680 ---- 42.90B 39.40A 42.80B 42.00 -.70 42.70 1685 ---- 44.30B 40.70A 44.20B 43.40 -.70 44.10 1690 ---- 45.70B 42.00A 45.60B 44.80 -.70 45.50 1695 ---- 47.20B 43.30A 47.10B 46.20 -.70 46.90 1700 ---- 48.70B 44.80A 48.60B 47.70 -.70 48.40 148 1705 ---- 50.20B 46.20A 50.10B 49.20 -.70 49.90 1710 ---- 51.80B 47.60A 51.70B 50.70 -.80 51.50 1715 ---- 53.50B 49.10A 53.40B 52.30 -.80 53.10 1720 ---- 55.10B 50.70A 55.00B 54.00 -.70 54.70 1725 ---- 56.90B 52.20A 56.80B 55.70 -.70 56.40 1730 ---- 58.60B 53.90A 58.50B 57.40 -.70 58.10 1735 ---- 60.40B 55.50A 60.30B 59.20 -.70 59.90 1740 ---- 62.30B 57.20A 62.20B 61.00 -.70 61.70 1745 ---- 64.20B 58.80A 64.10B 62.80 -.80 63.60 1750 ---- 66.20B 60.70A 66.10B 64.70 -.80 65.50 14 1755 ---- 68.40B 62.50A 68.30B 66.70 -.70 67.40 1760 ---- 70.20B 64.50A 70.10B 68.70 -.70 69.40 1765 ---- 72.20B 66.30A 72.10B 70.70 -.80 71.50 1770 ---- 74.40B 68.30A 74.30B 72.80 -.70 73.50 3 1775 ---- 76.60B 70.30A 76.50B 74.90 -.80 75.70 300 1780 ---- 78.80B 72.30A 78.70B 77.10 -.80 77.90 1785 ---- 81.10B 74.40A 81.00B 79.30 -.80 80.10 1790 ---- 83.40B 76.60A 83.30B 81.60 -.80 82.40 1795 ---- 85.70B 78.80A 85.60B 83.90 -.80 84.70 1800 ---- 88.20B 81.00A 88.10B 86.30 -.70 87.00 149 1805 ---- 90.60B 83.30A 90.50B 88.70 -.80 89.50 1810 ---- 93.10B 85.70A 93.00B 91.10 -.80 91.90 1815 ---- 96.00B 88.00A 95.90B 93.60 -.80 94.40 1820 ---- 98.60B 90.50A 98.50B 96.20 -.80 97.00 1825 ---- 100.90B 92.90A 100.80B 98.80 -.80 15 99.60 350 1830 ---- 103.60B 95.40A 103.50B 101.40 -.80 102.20 1835 ---- 106.30B 98.00A 106.20B 104.10 -.80 104.90 1840 ---- 109.10B 100.60A 109.00B 106.80 -.80 107.60 1845 ---- 111.90B 103.30A 111.80B 109.60 -.80 110.40 1850 ---- 114.80B 106.00A 114.70B 112.40 -.80 113.20 1855 ---- 118.00B 108.70A 117.90B 115.30 -.80 116.10 1860 ---- 120.60B 111.50A 120.50B 118.20 -.80 119.00 1865 ---- 123.60B 114.30A 123.50B 121.10 -.90 122.00 1870 ---- 126.80B 117.20A 126.60B 124.10 -.90 125.00 1875 ---- 129.90B 120.10A 129.60B 127.10 -.90 128.00 1880 ---- 133.00B 123.10A 132.70B 130.20 -.90 131.10 1885 ---- 135.90B 126.10A 135.80B 133.30 -.90 134.20 1890 ---- 139.40B 129.20A 139.30B 136.40 -.90 137.30 1895 ---- 142.60B 132.20A 142.50B 139.60 -.90 140.50 1900 ---- 146.00B 135.40A 145.90B 142.80 -.90 143.70 1905 ---- 148.80B 138.60A 148.70B 146.10 -.90 147.00 1 1910 ---- 152.40B 141.80A 152.20B 149.40 -.90 150.30 1 1915 ---- 155.80B 145.00A 155.50B 152.70 -1.00 153.70 2 1920 ---- 159.20B 148.30A 158.90B 156.10 -.90 157.00 1925 ---- 162.30B 151.60A 162.20B 159.50 -.90 160.40 1930 ---- 166.20B 155.00A 166.10B 162.90 -1.00 163.90 1935 ---- 169.00B 158.40A 168.60B 166.40 -1.00 167.40 1940 ---- 172.20B 161.90A 172.10B 169.90 -1.00 170.90 1945 ---- 175.80B 165.30A 175.70B 173.40 -1.00 174.40 1950 ---- 179.50B 168.70A 179.40B 177.00 -1.00 178.00 1955 ---- 183.40B 172.40A 183.00B 180.60 -1.00 181.60 1960 ---- 186.70B 175.90A 186.70B 184.20 -1.10 185.30 1965 ---- 190.40B 179.50A 190.40B 187.90 -1.00 188.90 1970 ---- 194.10B 183.20A 194.10B 191.60 -1.00 192.60 1975 ---- 198.20B 186.80A 197.90B 195.30 -1.00 196.30 1980 ---- 201.90B 190.50A 201.70B 199.10 -1.00 200.10 1985 ---- 205.70B 194.30A 205.50B 202.80 -1.10 203.90 1990 ---- 209.50B 198.00A 209.40B 206.60 -1.10 207.70 1995 ---- 213.30B 201.80A 213.30B 210.50 -1.00 211.50 1 2000 ---- 217.30B 205.60A 217.20B 214.30 -1.10 215.40 2005 ---- 221.10B 209.40A 221.10B 218.20 -1.10 219.30 2010 ---- 225.10B 213.30A 225.10B 222.10 -1.10 223.20 2015 ---- 229.00B 217.10A 229.00B 226.00 -1.10 227.10 2020 ---- 233.00B 221.10A 233.00B 230.00 -1.10 231.10 2025 ---- 237.00B 225.00A 237.00B 233.90 -1.20 235.10 2030 ---- 241.10B 228.90A 241.10B 237.90 -1.20 239.10 2035 ---- 245.10B 232.90A 245.10B 241.90 -1.20 243.10 2040 ---- 249.20B 236.90A 249.20B 246.00 -1.10 247.10 2045 ---- 253.30B 240.90A 253.30B 250.00 -1.20 251.20 2050 ---- 257.40B 244.90A 257.40B 254.10 -1.20 255.30 2055 ---- 261.60B 249.00A 261.60B 258.20 -1.20 259.40 2060 ---- 265.70B 253.10A 265.70B 262.30 -1.20 263.50 2065 ---- 269.90B 257.20A 269.90B 266.40 -1.20 267.60 2070 ---- 274.10B 261.30A 274.10B 270.60 -1.20 271.80 2075 ---- 278.30B 265.40A 278.30B 274.70 -1.30 276.00 2080 ---- 282.50B 269.60A 282.50B 278.90 -1.20 280.10 2085 ---- 286.70B 273.70A 286.70B 283.10 -1.20 284.30 2090 ---- 291.00B 277.90A 291.00B 287.30 -1.30 288.60 2095 ---- 295.30B 282.10A 295.30B 291.60 -1.20 292.80 2100 ---- 299.50B 286.30A 299.50B 295.80 -1.30 297.10 2105 ---- 303.80B 290.50A 303.80B 300.10 -1.20 301.30 2110 ---- 308.20B 294.80A 308.20B 304.30 -1.30 305.60 2115 ---- 312.50B 299.10A 312.50B 308.60 -1.30 309.90 2120 ---- 316.80B 303.30A 316.80B 312.90 -1.30 314.20 2125 ---- 321.20B 307.60A 321.20B 317.20 -1.30 318.50 2130 ---- 325.60B 311.90A 325.60B 321.60 -1.30 322.90 2135 ---- 329.90B 316.30A 329.90B 325.90 -1.30 327.20 2140 ---- 334.30B 320.60A 334.30B 330.30 -1.30 331.60 2145 ---- 338.70B 324.90A 338.70B 334.60 -1.40 336.00 2150 ---- 343.20B 329.30A 343.20B 339.00 -1.30 340.30 2155 ---- 347.60B 333.70A 347.60B 343.40 -1.30 344.70 2160 ---- 352.00B 338.10A 352.00B 347.80 -1.30 349.10 2165 ---- 356.50B 342.50A 356.50B 352.20 -1.40 353.60 2170 ---- 361.00B 346.90A 361.00B 356.70 -1.30 358.00 2175 ---- 365.40B 351.30A 365.40B 361.10 -1.30 362.40 2180 ---- 369.90B 355.70A 369.90B 365.50 -1.40 366.90 2185 ---- 374.40B 360.20A 374.40B 370.00 -1.30 371.30 2190 ---- 378.90B 364.60A 378.90B 374.50 -1.30 375.80 2195 ---- 383.40B 369.10A 383.40B 379.00 -1.30 380.30 2200 ---- 388.00B 373.60A 388.00B 383.40 -1.40 384.80 2205 ---- 392.50B 378.10A 392.50B 387.90 -1.40 389.30 2210 ---- 397.10B 382.60A 397.10B 392.50 -1.30 393.80 2215 ---- 401.60B 386.80A 401.60B 397.00 -1.30 398.30 2 2220 400.00 406.20B 391.30A 393.90A 401.50 -1.30 1 402.80 2225 ---- 410.70B 396.10A 410.70B 406.00 -1.40 407.40 2230 ---- 415.30B 400.70A 415.30B 410.60 -1.30 411.90 2235 412.80 419.90B 405.20A 419.90B 415.10 -1.40 2 416.50 2240 ---- 424.50B 409.80A 424.50B 419.70 -1.30 421.00 2245 ---- 429.10B 414.30A 429.10B 424.30 -1.30 425.60 2250 ---- 433.70B 418.60A 433.70B 428.90 -1.30 430.20 2255 ---- 438.30B 423.50A 438.30B 433.50 -1.30 434.80 2260 ---- 443.00B 428.00A 443.00B 438.10 -1.30 439.40 2265 ---- 447.60B 432.60A 447.60B 442.70 -1.30 444.00 2270 ---- 452.20B 437.20A 452.20B 447.30 -1.30 448.60 2275 ---- 456.90B 441.90A 456.90B 451.90 -1.30 453.20 2280 ---- 461.50B 446.50A 461.50B 456.50 -1.30 457.80 2290 ---- 470.90B 455.70A 470.90B 465.80 -1.30 467.10 2300 ---- 480.20B 465.00A 480.20B 475.10 -1.30 476.40 2310 ---- 489.60B 474.30A 489.60B 484.50 -1.20 485.70 2320 ---- 499.00B 483.70A 499.00B 493.80 -1.20 495.00 2325 ---- 503.70B 488.30A 503.70B 498.50 -1.20 499.70 2330 ---- 508.40B 493.00A 508.40B 503.20 -1.20 504.40 2340 ---- 517.90B 502.40A 517.90B 512.60 -1.20 513.80 2350 ---- 527.30B 511.80A 527.30B 522.00 -1.20 523.20 2360 ---- 536.80B 521.20A 536.80B 531.50 -1.10 532.60 2370 ---- 546.30B 530.70A 546.30B 541.00 -1.10 542.10 2 2375 ---- 551.10B 535.40A 551.10B 545.70 -1.10 546.80 2 2380 ---- 555.60B 540.20A 555.60B 550.50 -1.10 551.60 1 2400 ---- 575.00B 559.20A 575.00B 569.50 -1.10 570.60 6 2425 ---- 596.50B 583.90A 596.30B 593.40 -1.10 594.50 2450 ---- 623.00B 607.00A 623.00B 617.40 -1.00 618.40 1 2475 ---- 644.50B 632.00A 644.30B 641.50 -1.00 642.50 2500 ---- 671.40B 655.20A 671.40B 665.70 -1.00 666.70 3 2525 ---- 693.10B 680.60A 692.90B 689.90 -1.10 691.00 2550 ---- 720.10B 703.70A 720.10B 714.30 -1.10 715.40 2575 ---- 742.10B 730.30A 741.90B 738.80 -1.00 739.80 2600 ---- 769.10B 752.50A 769.10B 763.30 -1.00 764.30 3000 ---- 1164.30B 1152.80A 1164.00B 1161.80 -.80 1162.60 4000 ---- ---- 2154.10A 2154.10A 2161.80 -.80 2162.60 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 2.30 -.20 2.50 1225 ---- ---- ---- ---- 2.70 -.20 2.90 1250 ---- ---- ---- ---- 3.20 -.20 3.40 1275 ---- ---- ---- ---- 3.70 -.20 3.90 1300 ---- ---- ---- ---- 4.30 -.20 4.50 1325 ---- ---- ---- ---- 5.00 -.20 5.20 1350 ---- ---- 5.90A 5.90A 5.80 -.30 6.10 1375 ---- ---- 6.80A 6.80A 6.70 -.30 7.00 1400 ---- ---- 7.50A 7.50A 7.80 -.30 8.10 1410 ---- ---- 8.50A 8.50A 8.30 -.30 8.60 1420 ---- ---- 9.00A 9.00A 8.80 -.40 9.20 1425 ---- ---- 9.20A 9.20A 9.10 -.30 9.40 1430 ---- ---- 9.50A 9.50A 9.40 -.30 9.70 1440 ---- ---- 10.10A 10.10A 10.00 -.30 10.30 1450 ---- ---- 10.70A 10.70A 10.60 -.40 11.00 1460 ---- ---- 11.30A 11.30A 11.30 -.40 11.70 1470 ---- ---- 12.00A 12.00A 12.00 -.40 12.40 1475 ---- ---- 12.40A 12.40A 12.40 -.40 12.80 1480 ---- ---- 12.70A 12.70A 12.80 -.40 13.20 1490 ---- ---- 13.50A 13.50A 13.60 -.50 14.10 1500 ---- ---- 14.30A 14.30A 14.50 -.50 15.00 1505 ---- ---- 14.80A 14.80A 15.00 -.50 15.50 1510 ---- ---- 15.20A 15.20A 15.40 -.50 15.90 1515 ---- ---- 15.70A 15.70A 15.90 -.50 16.40 1520 ---- ---- 16.20A 16.20A 16.40 -.60 17.00 1525 ---- ---- 16.60A 16.60A 17.00 -.50 17.50 1530 ---- ---- 17.20A 17.20A 17.50 -.50 18.00 1535 ---- ---- 17.70A 17.70A 18.10 -.50 18.60 1540 ---- ---- 18.20A 18.20A 18.70 -.50 19.20 1545 ---- ---- 18.80A 18.80A 19.30 -.50 19.80 1550 ---- ---- 19.30A 19.30A 19.90 -.50 20.40 1150 1555 ---- ---- 19.90A 19.90A 20.50 -.50 21.00 1560 ---- ---- 20.60A 20.60A 21.20 -.50 21.70 1565 ---- ---- 21.20A 21.20A 21.90 -.50 22.40 1570 ---- ---- 21.80A 21.80A 22.60 -.50 23.10 1575 ---- ---- 22.50A 22.50A 23.30 -.50 23.80 1580 ---- ---- 23.20A 23.20A 24.10 -.50 24.60 1585 ---- ---- 23.90A 23.90A 24.80 -.50 25.30 1590 ---- ---- 24.60A 24.60A 25.60 -.50 26.10 1595 ---- ---- 25.40A 25.40A 26.50 -.40 26.90 1600 ---- ---- 26.20A 26.20A 27.30 -.50 27.80 3 1605 ---- ---- 27.00A 27.00A 28.20 -.40 28.60 1610 ---- ---- 27.80A 27.80A 29.10 -.40 29.50 1615 ---- ---- 28.60A 28.60A 30.10 -.30 30.40 1620 ---- ---- 29.50A 29.50A 31.00 -.40 31.40 1625 ---- ---- 30.40A 30.40A 32.00 -.40 32.40 1630 ---- ---- 31.30A 31.30A 33.00 -.40 33.40 1635 ---- ---- 32.30A 32.30A 34.10 -.30 34.40 1640 ---- ---- 33.30A 33.30A 35.20 -.30 35.50 1645 ---- ---- 34.30A 34.30A 36.30 -.20 36.50 1650 ---- ---- 35.30A 35.30A 37.50 -.20 37.70 1655 ---- ---- 36.40A 36.40A 38.60 -.20 38.80 1660 ---- ---- 37.50A 37.50A 39.90 -.10 40.00 1665 ---- ---- 38.60A 38.60A 41.10 -.10 41.20 1670 ---- ---- 39.80A 39.80A 42.40 -.10 42.50 1675 ---- ---- 41.00A 41.00A 43.70 -.10 43.80 30 1680 ---- ---- 42.20A 42.20A 45.10 UNCH 45.10 1685 ---- ---- 43.50A 43.50A 46.50 +.10 46.40 1690 ---- ---- 44.80A 44.80A 47.90 +.10 47.80 1695 ---- ---- 46.10A 46.10A 49.30 +.10 49.20 1700 ---- ---- 47.50A 47.50A 50.80 +.10 50.70 1705 ---- ---- 49.00A 49.00A 52.40 +.20 52.20 10 1710 ---- ---- 50.40A 50.40A 53.90 +.20 53.70 1715 ---- ---- 51.90A 51.90A 55.60 +.30 55.30 1720 ---- ---- 53.40A 53.40A 57.20 +.30 56.90 1725 ---- ---- 54.90A 54.90A 58.90 +.30 58.60 1730 ---- ---- 56.50A 56.50A 60.60 +.30 60.30 1735 ---- ---- 58.20A 58.20A 62.40 +.40 62.00 1 1740 ---- ---- 59.80A 59.80A 64.20 +.40 63.80 1745 ---- ---- 61.50A 61.50A 66.00 +.40 65.60 1750 ---- ---- 63.30A 63.30A 67.90 +.50 67.40 1755 ---- ---- 65.10A 65.10A 69.80 +.50 69.30 1760 ---- ---- 66.90A 66.90A 71.80 +.60 71.20 1765 ---- ---- 68.80A 68.80A 73.80 +.60 73.20 1770 ---- ---- 70.70A 70.70A 75.90 +.70 75.20 1775 ---- ---- 72.70A 72.70A 77.90 +.60 77.30 1780 ---- ---- 74.70A 74.70A 80.10 +.70 79.40 1785 ---- ---- 76.70A 76.70A 82.20 +.70 81.50 1790 ---- ---- 78.80A 78.80A 84.40 +.70 83.70 1795 ---- ---- 80.90A 80.90A 86.70 +.70 86.00 1800 ---- ---- 83.10A 83.10A 89.00 +.70 88.30 1805 ---- ---- 85.30A 85.30A 91.30 +.70 90.60 1810 ---- ---- 87.50A 87.50A 93.70 +.80 92.90 1815 ---- ---- 89.80A 89.80A 96.10 +.70 95.40 1820 ---- ---- 92.20A 92.20A 98.50 +.70 97.80 1825 ---- ---- 94.50A 94.50A 101.00 +.70 100.30 1830 ---- ---- 97.00A 97.00A 103.50 +.60 102.90 1835 ---- ---- 99.40A 99.40A 106.10 +.70 105.40 1840 ---- ---- 101.90A 101.90A 108.70 +.60 108.10 1845 ---- ---- 104.50A 104.50A 111.40 +.70 110.70 1 1850 ---- ---- 107.10A 107.10A 114.00 +.50 113.50 1855 ---- ---- 109.70A 109.70A 116.80 +.60 116.20 1860 ---- ---- 112.40A 112.40A 119.50 +.50 119.00 1865 ---- ---- 115.10A 115.10A 122.30 +.50 121.80 1870 ---- ---- 117.80A 117.80A 125.20 +.50 124.70 1 1875 ---- ---- 120.60A 120.60A 128.00 +.40 127.60 1880 ---- ---- 123.50A 123.50A 131.00 +.40 130.60 1885 ---- ---- 126.40A 126.40A 133.90 +.30 133.60 1 1890 ---- ---- 129.30A 129.30A 136.90 +.30 136.60 1 1895 ---- ---- 132.20A 132.20A 139.90 +.20 139.70 1900 ---- ---- 135.20A 135.20A 143.00 +.20 142.80 1905 ---- ---- 138.30A 138.30A 146.10 +.20 145.90 1 1910 ---- ---- 141.30A 141.30A 149.20 +.10 149.10 1915 ---- ---- 144.50A 144.50A 152.40 +.10 152.30 1 1920 ---- ---- 147.60A 147.60A 155.60 +.10 155.50 1 1925 ---- ---- 150.80A 150.80A 158.80 UNCH 158.80 1930 ---- ---- 154.00A 154.00A 162.10 UNCH 162.10 1935 ---- ---- 157.30A 157.30A 165.40 -.10 165.50 1940 ---- ---- 160.60A 160.60A 168.70 -.20 168.90 1 1945 ---- ---- 163.90A 163.90A 172.10 -.20 172.30 1 1950 ---- ---- 167.30A 167.30A 175.50 -.20 175.70 1955 ---- ---- 170.70A 170.70A 178.90 -.30 179.20 1960 ---- 182.80B 174.10A 174.10A 182.30 -.40 182.70 1965 ---- 186.30B 177.50A 177.50A 185.80 -.40 186.20 1970 ---- 189.90B 181.00A 181.00A 189.30 -.50 189.80 1975 ---- 193.60B 184.50A 184.50A 192.90 -.50 193.40 1980 ---- 197.20B 188.10A 188.10A 196.50 -.50 197.00 1985 ---- 200.90B 191.70A 191.70A 200.10 -.50 200.60 1990 ---- 204.60B 195.30A 195.30A 203.70 -.60 204.30 1995 ---- 208.40B 198.90A 198.90A 207.30 -.70 208.00 2000 ---- 212.10B 202.60A 202.60A 211.00 -.70 211.70 2005 ---- 215.90B 206.30A 206.30A 214.70 -.80 215.50 2010 ---- 219.70B 210.00A 210.00A 218.50 -.70 219.20 2015 ---- 223.60B 213.70A 213.70A 222.20 -.90 223.10 2020 ---- 227.40B 217.50A 217.50A 226.00 -.90 226.90 2025 ---- 231.30B 221.30A 221.30A 229.80 -.90 230.70 2030 ---- 235.20B 225.10A 225.10A 233.60 -1.00 234.60 2035 ---- 239.10B 228.90A 228.90A 237.50 -1.00 238.50 2040 ---- 243.10B 232.80A 232.80A 241.40 -1.00 242.40 2045 ---- 247.10B 236.70A 236.70A 245.30 -1.00 246.30 2050 ---- 251.10B 240.60A 240.60A 249.20 -1.10 250.30 2055 ---- 255.10B 244.50A 244.50A 253.10 -1.20 254.30 2060 ---- 259.10B 248.40A 248.40A 257.10 -1.20 258.30 2065 ---- 263.10B 252.40A 252.40A 261.10 -1.20 262.30 2070 ---- 267.20B 256.40A 256.40A 265.10 -1.20 266.30 2075 ---- 271.30B 260.40A 260.40A 269.10 -1.30 270.40 2080 ---- 275.40B 264.40A 264.40A 273.20 -1.20 274.40 2085 ---- 279.50B 268.50A 268.50A 277.20 -1.30 278.50 2090 ---- 283.70B 272.50A 272.50A 281.30 -1.30 282.60 2095 ---- 287.80B 276.60A 276.60A 285.40 -1.30 286.70 2100 ---- 292.00B 280.70A 280.70A 289.50 -1.40 290.90 2105 ---- 296.20B 284.80A 284.80A 293.70 -1.30 295.00 2110 ---- 300.40B 289.00A 289.00A 297.80 -1.40 299.20 2115 ---- 304.60B 293.10A 293.10A 302.00 -1.40 303.40 2120 ---- 308.80B 297.30A 297.30A 306.20 -1.40 307.60 2125 ---- 313.10B 301.50A 301.50A 310.40 -1.40 311.80 2130 ---- 317.40B 305.70A 305.70A 314.60 -1.40 316.00 2135 ---- 321.60B 309.90A 309.90A 318.80 -1.50 320.30 2140 ---- 325.90B 314.10A 314.10A 323.10 -1.40 324.50 2145 ---- 330.20B 318.30A 318.30A 327.30 -1.50 328.80 2150 ---- 334.50B 322.60A 322.60A 331.60 -1.50 333.10 2155 ---- 338.90B 326.90A 326.90A 335.90 -1.50 337.40 2160 ---- 343.20B 331.10A 331.10A 340.20 -1.50 341.70 2165 ---- 347.60B 335.40A 335.40A 344.50 -1.50 346.00 2170 ---- 351.90B 339.70A 339.70A 348.80 -1.50 350.30 2175 ---- 356.30B 344.10A 344.10A 353.20 -1.50 354.70 2180 ---- 360.70B 348.40A 348.40A 357.50 -1.50 359.00 2185 ---- 365.10B 352.70A 352.70A 361.90 -1.50 363.40 2190 ---- 369.50B 357.10A 357.10A 366.30 -1.50 367.80 2195 ---- 374.00B 361.50A 361.50A 370.70 -1.50 372.20 2200 ---- 378.40B 365.80A 365.80A 375.10 -1.50 376.60 2205 ---- 382.80B 370.20A 370.20A 379.50 -1.50 381.00 2210 ---- 387.30B 374.60A 387.30B 383.90 -1.50 385.40 2215 ---- 391.80B 379.10A 391.80B 388.30 -1.50 389.80 2220 ---- 396.20B 383.50A 396.20B 392.80 -1.50 394.30 2225 ---- 400.70B 387.90A 400.70B 397.20 -1.50 398.70 2230 ---- 405.20B 392.40A 405.20B 401.70 -1.50 403.20 2235 ---- 409.70B 396.80A 409.70B 406.20 -1.40 407.60 2240 ---- 414.20B 401.30A 414.20B 410.70 -1.40 412.10 2245 ---- 418.80B 405.70A 418.80B 415.20 -1.40 416.60 2250 ---- 423.30B 410.20A 423.30B 419.70 -1.40 421.10 2255 ---- 427.80B 414.70A 427.80B 424.20 -1.40 425.60 2260 ---- 432.40B 419.20A 432.40B 428.70 -1.40 430.10 2265 ---- 436.90B 423.70A 436.90B 433.20 -1.40 434.60 2270 ---- 441.50B 428.20A 441.50B 437.70 -1.50 439.20 2275 ---- 446.10B 432.80A 446.10B 442.30 -1.40 443.70 2 2280 ---- 450.60B 437.30A 450.60B 446.80 -1.40 448.20 2290 ---- 459.80B 446.40A 459.80B 456.00 -1.40 457.40 2300 ---- 469.00B 455.50A 469.00B 465.10 -1.40 466.50 2310 ---- 478.30B 464.70A 478.30B 474.30 -1.40 475.70 2320 ---- 487.50B 473.90A 487.50B 483.50 -1.40 484.90 2325 ---- 492.20B 478.50A 492.20B 488.10 -1.40 489.50 2330 ---- 496.80B 483.10A 496.80B 492.70 -1.40 494.10 2340 ---- 506.10B 492.30A 506.10B 502.00 -1.30 503.30 2350 ---- 515.40B 501.60A 515.40B 511.20 -1.40 512.60 2360 ---- 524.80B 510.90A 524.80B 520.50 -1.40 521.90 2370 ---- 534.20B 520.20A 534.20B 529.90 -1.30 531.20 2375 ---- 538.90B 524.80A 538.90B 534.50 -1.40 535.90 2380 ---- 543.60B 529.50A 543.60B 539.20 -1.30 540.50 2400 ---- 562.40B 548.20A 562.40B 558.00 -1.30 559.30 2425 ---- 586.10B 571.80A 586.10B 581.50 -1.30 582.80 2450 ---- 609.90B 595.40A 609.90B 605.20 -1.30 606.50 2475 ---- ---- 619.20A 619.20A 629.00 -1.30 630.30 2490 ---- ---- 635.70A 635.70A 643.40 -1.20 644.60 2500 ---- 657.80B 643.10A 657.80B 653.00 -1.20 654.20 2525 ---- ---- ---- ---- 677.00 -1.20 678.20 2550 ---- 706.00B 691.10A 706.00B 701.10 -1.20 702.30 2575 ---- ---- ---- ---- 725.30 -1.20 726.50 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 3.00 -.10 3.10 1225 ---- ---- ---- ---- 3.50 -.10 3.60 1250 ---- ---- ---- ---- 4.00 -.20 4.20 1275 ---- ---- ---- ---- 4.70 -.10 4.80 1300 ---- ---- ---- ---- 5.40 -.20 5.60 1325 ---- ---- ---- ---- 6.20 -.20 6.40 1350 ---- ---- ---- ---- 7.10 -.30 7.40 1375 ---- ---- ---- ---- 8.20 -.30 8.50 1400 ---- ---- ---- ---- 9.50 -.30 9.80 1410 ---- ---- ---- ---- 10.00 -.40 10.40 1420 ---- ---- ---- ---- 10.60 -.40 11.00 1425 ---- ---- ---- ---- 10.90 -.50 11.40 1430 ---- ---- ---- ---- 11.30 -.40 11.70 1440 ---- ---- ---- ---- 12.00 -.40 12.40 1450 ---- ---- ---- ---- 12.70 -.50 13.20 1460 ---- ---- ---- ---- 13.50 -.50 14.00 1470 ---- ---- ---- ---- 14.30 -.50 14.80 1475 ---- ---- ---- ---- 14.70 -.50 15.20 1480 ---- ---- ---- ---- 15.20 -.50 15.70 1490 ---- ---- ---- ---- 16.10 -.50 16.60 1500 ---- ---- ---- ---- 17.10 -.50 17.60 1505 ---- ---- 18.10A 18.10A 17.60 -.60 18.20 1510 ---- ---- 18.60A 18.60A 18.20 -.50 18.70 1515 ---- ---- 19.10A 19.10A 18.70 -.60 19.30 1520 ---- ---- 19.70A 19.70A 19.30 -.50 19.80 1525 ---- ---- 20.20A 20.20A 19.90 -.50 20.40 1530 ---- ---- 20.80A 20.80A 20.50 -.50 21.00 1535 ---- ---- 21.40A 21.40A 21.10 -.60 21.70 1540 ---- ---- 22.00A 22.00A 21.80 -.50 22.30 1545 ---- ---- 22.60A 22.60A 22.50 -.50 23.00 1550 ---- ---- 23.30A 23.30A 23.10 -.60 23.70 1555 ---- ---- 23.90A 23.90A 23.90 -.50 24.40 1560 ---- ---- 24.60A 24.60A 24.60 -.50 25.10 1565 ---- ---- 25.30A 25.30A 25.40 -.50 25.90 1570 ---- ---- 26.00A 26.00A 26.10 -.50 26.60 1575 ---- ---- 26.80A 26.80A 27.00 -.40 27.40 1580 ---- ---- 27.50A 27.50A 27.80 -.40 28.20 1585 ---- ---- 28.30A 28.30A 28.70 -.40 29.10 1590 ---- ---- 29.10A 29.10A 29.50 -.40 29.90 1595 ---- ---- 29.90A 29.90A 30.40 -.40 30.80 1600 ---- ---- 30.80A 30.80A 31.40 -.30 31.70 1605 ---- ---- 31.70A 31.70A 32.40 -.20 32.60 1610 ---- ---- 32.60A 32.60A 33.30 -.30 33.60 1615 ---- ---- 33.50A 33.50A 34.40 -.20 34.60 1620 ---- ---- 34.40A 34.40A 35.40 -.20 35.60 1625 ---- ---- 35.40A 35.40A 36.50 -.10 36.60 1630 ---- ---- 36.40A 36.40A 37.60 -.10 37.70 1635 ---- ---- 37.50A 37.50A 38.80 UNCH 38.80 1640 ---- ---- 38.50A 38.50A 39.90 UNCH 39.90 1645 ---- ---- 39.60A 39.60A 41.10 UNCH 41.10 1650 ---- ---- 40.70A 40.70A 42.40 +.10 42.30 1655 ---- ---- 41.90A 41.90A 43.60 +.10 43.50 1660 ---- ---- 43.00A 43.00A 44.90 +.10 44.80 1665 ---- ---- 44.30A 44.30A 46.30 +.30 46.00 1670 ---- ---- 45.50A 45.50A 47.60 +.30 47.30 1675 ---- ---- 46.80A 46.80A 49.00 +.30 48.70 1680 ---- ---- 48.10A 48.10A 50.50 +.40 50.10 1685 ---- ---- 49.40A 49.40A 51.90 +.40 51.50 1690 ---- ---- 50.80A 50.80A 53.40 +.50 52.90 1695 ---- ---- 52.20A 52.20A 55.00 +.60 54.40 1700 ---- ---- 53.80A 53.80A 56.50 +.50 56.00 1705 ---- ---- 55.20A 55.20A 58.20 +.70 57.50 1710 ---- ---- 56.80A 56.80A 59.80 +.70 59.10 1715 ---- ---- 58.30A 58.30A 61.50 +.80 60.70 1720 ---- ---- 59.90A 59.90A 63.20 +.80 62.40 1725 ---- ---- 61.50A 61.50A 65.00 +.90 64.10 1730 ---- ---- 63.20A 63.20A 66.70 +.80 65.90 1735 ---- ---- 64.90A 64.90A 68.60 +.90 67.70 1740 ---- ---- 66.60A 66.60A 70.40 +.90 69.50 1745 ---- ---- 68.40A 68.40A 72.40 +1.10 71.30 1750 ---- ---- 70.20A 70.20A 74.30 +1.00 73.30 1755 ---- ---- 72.10A 72.10A 76.30 +1.10 75.20 1760 ---- ---- 74.00A 74.00A 78.30 +1.10 77.20 1765 ---- ---- 75.90A 75.90A 80.40 +1.20 79.20 1770 ---- ---- 77.90A 77.90A 82.40 +1.10 81.30 1775 ---- ---- 79.90A 79.90A 84.60 +1.20 83.40 1780 ---- ---- 81.90A 81.90A 86.80 +1.30 85.50 1785 ---- ---- 84.00A 84.00A 89.00 +1.30 87.70 1790 ---- ---- 86.20A 86.20A 91.20 +1.30 89.90 1795 ---- ---- 88.30A 88.30A 93.50 +1.30 92.20 1800 ---- ---- 90.50A 90.50A 95.80 +1.30 94.50 1805 ---- ---- 92.80A 92.80A 98.20 +1.30 96.90 1810 ---- ---- 95.10A 95.10A 100.60 +1.40 99.20 1815 ---- ---- 97.40A 97.40A 103.00 +1.30 101.70 1820 ---- ---- 99.80A 99.80A 105.50 +1.30 104.20 1825 ---- ---- 102.20A 102.20A 108.00 +1.30 106.70 1830 ---- ---- 104.70A 104.70A 110.60 +1.40 109.20 1835 ---- ---- 107.20A 107.20A 113.10 +1.30 111.80 1840 ---- ---- 109.70A 109.70A 115.80 +1.30 114.50 1845 ---- ---- 112.30A 112.30A 118.40 +1.30 117.10 1850 ---- ---- 114.90A 114.90A 121.10 +1.30 119.80 1855 ---- ---- 117.50A 117.50A 123.90 +1.30 122.60 1860 ---- ---- 120.20A 120.20A 126.60 +1.20 125.40 1865 ---- ---- 123.00A 123.00A 129.40 +1.20 128.20 1870 ---- ---- 125.70A 125.70A 132.30 +1.20 131.10 1875 ---- ---- 128.50A 128.50A 135.20 +1.20 134.00 1880 ---- ---- 131.40A 131.40A 138.10 +1.10 137.00 1885 ---- ---- 134.30A 134.30A 141.00 +1.10 139.90 1890 ---- ---- 137.20A 137.20A 144.00 +1.00 143.00 1895 ---- ---- 140.20A 140.20A 147.00 +1.00 146.00 1900 ---- ---- 143.10A 143.10A 150.10 +1.00 149.10 1905 ---- ---- 146.20A 146.20A 153.10 +.90 152.20 1910 ---- ---- 149.20A 149.20A 156.20 +.80 155.40 1915 ---- ---- 152.30A 152.30A 159.40 +.80 158.60 1920 ---- ---- 155.50A 155.50A 162.60 +.80 161.80 1925 ---- ---- 158.60A 158.60A 165.80 +.70 165.10 1930 ---- ---- 161.80A 161.80A 169.00 +.60 168.40 1935 ---- ---- 165.10A 165.10A 172.30 +.60 171.70 1940 ---- ---- 168.30A 168.30A 175.60 +.60 175.00 1945 ---- ---- 171.60A 171.60A 178.90 +.50 178.40 1950 ---- ---- 175.00A 175.00A 182.30 +.50 181.80 1955 ---- ---- 178.30A 178.30A 185.70 +.40 185.30 1960 ---- ---- 181.70A 181.70A 189.10 +.40 188.70 1965 ---- ---- 185.10A 185.10A 192.50 +.30 192.20 1970 ---- ---- 188.60A 188.60A 196.00 +.20 195.80 1975 ---- ---- 192.10A 192.10A 199.50 +.20 199.30 1980 ---- ---- 195.60A 195.60A 203.10 +.20 202.90 1985 ---- ---- 199.10A 199.10A 206.60 +.10 206.50 1990 ---- ---- 202.70A 202.70A 210.20 +.10 210.10 1995 ---- ---- 206.30A 206.30A 213.80 UNCH 213.80 2000 ---- ---- 209.90A 209.90A 217.40 -.10 217.50 2005 ---- ---- 213.50A 213.50A 221.10 -.10 221.20 2010 ---- ---- 217.20A 217.20A 224.80 -.10 224.90 2015 ---- ---- 220.90A 220.90A 228.50 -.20 228.70 2020 ---- ---- 224.60A 224.60A 232.20 -.30 232.50 2025 ---- ---- 228.30A 228.30A 236.00 -.30 236.30 2030 ---- ---- 232.10A 232.10A 239.80 -.30 240.10 2035 ---- ---- 235.90A 235.90A 243.60 -.30 243.90 2040 ---- ---- 239.70A 239.70A 247.40 -.40 247.80 2045 ---- ---- 243.50A 243.50A 251.20 -.50 251.70 2050 ---- ---- 247.40A 247.40A 255.10 -.50 255.60 2055 ---- ---- 251.30A 251.30A 259.00 -.50 259.50 2060 ---- ---- 255.20A 255.20A 262.90 -.60 263.50 2065 ---- ---- 259.10A 259.10A 266.80 -.60 267.40 2070 ---- ---- 263.00A 263.00A 270.80 -.60 271.40 2075 ---- ---- 267.00A 267.00A 274.80 -.60 275.40 2080 ---- ---- 270.90A 270.90A 278.70 -.80 279.50 2085 ---- ---- 274.90A 274.90A 282.70 -.80 283.50 2090 ---- 287.60B 279.00A 279.00A 286.80 -.70 287.50 2095 ---- 291.70B 283.00A 283.00A 290.80 -.80 291.60 2100 ---- 295.80B 287.00A 287.00A 294.90 -.80 295.70 2105 ---- 300.00B 291.10A 291.10A 299.00 -.80 299.80 2110 ---- 304.10B 295.20A 295.20A 303.10 -.80 303.90 2115 ---- 308.30B 299.30A 299.30A 307.20 -.90 308.10 2120 ---- 312.50B 303.40A 303.40A 311.30 -.90 312.20 2125 ---- 316.70B 307.50A 307.50A 315.40 -1.00 316.40 2130 ---- 320.90B 311.70A 311.70A 319.60 -1.00 320.60 2135 ---- 325.20B 315.80A 315.80A 323.80 -1.00 324.80 2140 ---- 329.40B 320.00A 320.00A 328.00 -1.00 329.00 2145 ---- 333.70B 324.20A 324.20A 332.20 -1.00 333.20 2150 ---- 338.00B 328.40A 328.40A 336.40 -1.00 337.40 2155 ---- 342.20B 332.60A 332.60A 340.60 -1.10 341.70 2160 ---- 346.50B 336.80A 336.80A 344.90 -1.00 345.90 2165 ---- 350.90B 341.10A 341.10A 349.10 -1.10 350.20 2170 ---- 355.20B 345.30A 345.30A 353.40 -1.10 354.50 2175 ---- 359.50B 349.60A 349.60A 357.70 -1.10 358.80 2180 ---- 363.90B 353.90A 353.90A 362.00 -1.10 363.10 2185 ---- 368.20B 358.20A 358.20A 366.30 -1.10 367.40 2190 ---- 372.60B 362.50A 362.50A 370.60 -1.20 371.80 2195 ---- 377.00B 366.80A 366.80A 374.90 -1.20 376.10 2200 ---- 381.40B 371.10A 371.10A 379.30 -1.20 380.50 2205 ---- 385.80B 375.50A 375.50A 383.70 -1.10 384.80 2210 ---- 390.20B 379.80A 379.80A 388.00 -1.20 389.20 2215 ---- 394.70B 384.20A 384.20A 392.40 -1.20 393.60 2220 ---- 399.10B 388.60A 388.60A 396.80 -1.20 398.00 2225 ---- 403.50B 393.00A 393.00A 401.20 -1.20 402.40 2230 ---- 408.00B 397.40A 397.40A 405.60 -1.20 406.80 2235 ---- 412.50B 401.80A 401.80A 410.00 -1.20 411.20 2240 ---- 417.00B 406.20A 406.20A 414.50 -1.20 415.70 2245 ---- 421.40B 410.60A 410.60A 418.90 -1.20 420.10 2250 ---- 425.90B 415.10A 415.10A 423.40 -1.20 424.60 2255 ---- 430.40B 419.50A 419.50A 427.80 -1.20 429.00 2260 ---- 434.90B 424.00A 424.00A 432.30 -1.20 433.50 2265 ---- 439.50B 428.40A 428.40A 436.80 -1.20 438.00 2270 ---- 444.00B 432.90A 432.90A 441.30 -1.20 442.50 2275 ---- 448.50B 437.40A 437.40A 445.80 -1.10 446.90 2280 ---- 453.10B 441.90A 441.90A 450.30 -1.20 451.50 2290 ---- 462.20B 450.90A 450.90A 459.30 -1.20 460.50 2300 ---- 471.30B 459.90A 459.90A 468.40 -1.20 469.60 2310 ---- 480.50B 469.00A 469.00A 477.50 -1.10 478.60 2320 ---- 489.70B 478.10A 478.10A 486.60 -1.20 487.80 2325 ---- 494.30B 482.60A 482.60A 491.20 -1.10 492.30 2330 ---- 498.90B 487.20A 487.20A 495.80 -1.10 496.90 2340 ---- 508.20B 496.40A 496.40A 505.00 -1.10 506.10 2350 ---- 517.40B 505.50A 505.50A 514.20 -1.10 515.30 2360 ---- 526.70B 514.70A 514.70A 523.50 -1.10 524.60 2370 ---- 536.00B 524.00A 524.00A 532.70 -1.10 533.80 2375 ---- 540.70B 528.60A 528.60A 537.40 -1.10 538.50 2380 ---- 545.40B 533.20A 533.20A 542.00 -1.10 543.10 2400 ---- 564.10B 551.80A 551.80A 560.70 -1.00 561.70 2425 ---- 587.70B 575.20A 575.20A 584.10 -1.10 585.20 2450 ---- 611.30B 598.60A 598.60A 607.70 -1.00 608.70 2475 ---- 635.10B 622.20A 622.20A 631.40 -1.00 632.40 2500 ---- 658.90B 645.90A 645.90A 655.20 -1.00 656.20 2525 ---- ---- 669.80A 669.80A 679.20 -.90 680.10 2550 ---- 706.90B 693.60A 693.60A 703.20 -.90 704.10 2575 ---- ---- ---- ---- 727.30 -.90 728.20 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 1.90 UNCH 1.90 1250 ---- ---- ---- ---- 2.40 UNCH 2.40 1275 ---- ---- ---- ---- 3.00 -.10 3.10 1300 ---- ---- ---- ---- 3.80 -.10 3.90 1325 ---- ---- ---- ---- 4.70 -.10 4.80 1350 ---- ---- ---- ---- 5.80 -.10 5.90 1375 ---- ---- ---- ---- 7.10 -.20 7.30 1400 ---- ---- ---- ---- 8.70 -.10 8.80 1420 ---- ---- ---- ---- 10.10 -.20 10.30 1425 ---- ---- ---- ---- 10.50 -.20 10.70 1430 ---- ---- ---- ---- 10.90 -.20 11.10 1440 ---- ---- ---- ---- 11.70 -.20 11.90 1450 ---- ---- ---- ---- 12.60 -.20 12.80 1460 ---- ---- ---- ---- 13.50 -.20 13.70 1470 ---- ---- ---- ---- 14.50 -.20 14.70 1475 ---- ---- ---- ---- 15.00 -.30 15.30 1480 ---- ---- ---- ---- 15.60 -.20 15.80 1490 ---- ---- ---- ---- 16.70 -.20 16.90 1500 ---- ---- ---- ---- 17.80 -.30 18.10 1510 ---- ---- ---- ---- 19.10 -.20 19.30 1515 ---- ---- ---- ---- 19.70 -.30 20.00 1520 ---- ---- ---- ---- 20.40 -.20 20.60 1525 ---- ---- ---- ---- 21.00 -.30 21.30 1530 ---- ---- ---- ---- 21.70 -.30 22.00 1535 ---- ---- ---- ---- 22.40 -.30 22.70 1540 ---- ---- ---- ---- 23.10 -.30 23.40 1545 ---- ---- ---- ---- 23.90 -.30 24.20 1550 ---- ---- ---- ---- 24.60 -.40 25.00 1555 ---- ---- ---- ---- 25.40 -.30 25.70 1560 ---- ---- ---- ---- 26.20 -.30 26.50 1565 ---- ---- ---- ---- 27.00 -.40 27.40 1570 ---- ---- ---- ---- 27.90 -.30 28.20 1575 ---- ---- ---- ---- 28.70 -.40 29.10 1580 ---- ---- ---- ---- 29.60 -.40 30.00 1585 ---- ---- ---- ---- 30.50 -.40 30.90 1590 ---- ---- ---- ---- 31.40 -.40 31.80 1595 ---- ---- ---- ---- 32.30 -.40 32.70 1600 ---- ---- ---- ---- 33.30 -.40 33.70 1605 ---- ---- ---- ---- 34.30 -.40 34.70 1610 ---- ---- ---- ---- 35.30 -.40 35.70 1615 ---- ---- ---- ---- 36.30 -.40 36.70 1620 ---- ---- ---- ---- 37.30 -.40 37.70 1625 ---- ---- ---- ---- 38.40 -.40 38.80 1630 ---- ---- ---- ---- 39.50 -.40 39.90 1635 ---- ---- ---- ---- 40.60 -.40 41.00 1640 ---- ---- ---- ---- 41.70 -.50 42.20 1645 ---- ---- ---- ---- 42.90 -.40 43.30 1650 ---- ---- ---- ---- 44.10 -.40 44.50 1655 ---- ---- ---- ---- 45.30 -.50 45.80 1660 ---- ---- ---- ---- 46.50 -.50 47.00 1665 ---- ---- ---- ---- 47.80 -.50 48.30 1670 ---- ---- ---- ---- 49.10 -.50 49.60 1675 ---- ---- ---- ---- 50.40 -.50 50.90 1680 ---- ---- ---- ---- 51.80 -.50 52.30 1685 ---- ---- ---- ---- 53.20 -.50 53.70 1690 ---- ---- ---- ---- 54.60 -.50 55.10 1695 ---- ---- ---- ---- 56.00 -.60 56.60 1700 ---- ---- ---- ---- 57.50 -.60 58.10 1705 ---- ---- ---- ---- 59.00 -.60 59.60 1710 ---- ---- ---- ---- 60.60 -.50 61.10 1715 ---- ---- ---- ---- 62.20 -.50 62.70 1720 ---- ---- ---- ---- 63.80 -.60 64.40 1725 ---- ---- ---- ---- 65.50 -.50 66.00 1730 ---- ---- ---- ---- 67.20 -.50 67.70 1735 ---- ---- ---- ---- 68.90 -.60 69.50 1740 ---- ---- ---- ---- 70.70 -.60 71.30 1745 ---- ---- ---- ---- 72.50 -.60 73.10 1750 ---- ---- ---- ---- 74.40 -.60 75.00 1755 ---- ---- ---- ---- 76.30 -.60 76.90 1760 ---- ---- ---- ---- 78.20 -.60 78.80 1765 ---- ---- ---- ---- 80.20 -.60 80.80 1770 ---- ---- ---- ---- 82.20 -.70 82.90 1775 ---- ---- ---- ---- 84.30 -.60 84.90 1780 ---- ---- ---- ---- 86.40 -.70 87.10 1785 ---- ---- ---- ---- 88.50 -.70 89.20 1790 ---- ---- ---- ---- 90.70 -.70 91.40 1795 ---- ---- ---- ---- 93.00 -.70 93.70 1800 ---- ---- ---- ---- 95.20 -.80 96.00 1805 ---- ---- ---- ---- 97.60 -.70 98.30 1810 ---- ---- ---- ---- 99.90 -.80 100.70 1815 ---- ---- ---- ---- 102.30 -.80 103.10 1820 ---- ---- ---- ---- 104.80 -.70 105.50 1825 ---- ---- ---- ---- 107.20 -.80 108.00 1830 ---- ---- ---- ---- 109.80 -.80 110.60 1835 ---- ---- ---- ---- 112.30 -.80 113.10 1840 ---- ---- ---- ---- 115.00 -.80 115.80 1845 ---- ---- ---- ---- 117.60 -.80 118.40 1850 ---- ---- ---- ---- 120.30 -.90 121.20 1855 ---- ---- ---- ---- 123.00 -.90 123.90 1860 ---- ---- ---- ---- 125.80 -.90 126.70 1865 ---- ---- ---- ---- 128.60 -.90 129.50 1870 ---- ---- ---- ---- 131.50 -.90 132.40 1875 ---- ---- ---- ---- 134.40 -.90 135.30 1880 ---- ---- ---- ---- 137.30 -1.00 138.30 1885 ---- ---- ---- ---- 140.30 -1.00 141.30 1890 ---- ---- ---- ---- 143.30 -1.00 144.30 1895 ---- ---- ---- ---- 146.40 -1.00 147.40 1900 ---- ---- ---- ---- 149.50 -1.00 150.50 1905 ---- ---- ---- ---- 152.60 -1.00 153.60 1910 ---- ---- ---- ---- 155.70 -1.10 156.80 1915 ---- ---- ---- ---- 158.90 -1.10 160.00 1920 ---- ---- ---- ---- 162.20 -1.00 163.20 1925 ---- ---- ---- ---- 165.40 -1.10 166.50 1930 ---- ---- ---- ---- 168.70 -1.10 169.80 1935 ---- ---- ---- ---- 172.00 -1.10 173.10 1940 ---- ---- ---- ---- 175.40 -1.10 176.50 1945 ---- ---- ---- ---- 178.70 -1.10 179.80 1950 ---- ---- ---- ---- 182.20 -1.10 183.30 1955 ---- ---- ---- ---- 185.60 -1.10 186.70 1960 ---- ---- ---- ---- 189.00 -1.20 190.20 1965 ---- ---- ---- ---- 192.50 -1.20 193.70 1970 ---- ---- ---- ---- 196.00 -1.20 197.20 1975 ---- ---- ---- ---- 199.60 -1.10 200.70 1980 ---- ---- ---- ---- 203.10 -1.20 204.30 1985 ---- ---- ---- ---- 206.70 -1.20 207.90 1990 ---- ---- ---- ---- 210.30 -1.20 211.50 1995 ---- ---- ---- ---- 213.90 -1.20 215.10 2000 ---- ---- ---- ---- 217.60 -1.10 218.70 2005 ---- ---- ---- ---- 221.20 -1.20 222.40 2010 ---- ---- ---- ---- 224.90 -1.20 226.10 2015 ---- ---- ---- ---- 228.60 -1.20 229.80 2020 ---- ---- ---- ---- 232.30 -1.20 233.50 2025 ---- ---- ---- ---- 236.00 -1.20 237.20 2030 ---- ---- ---- ---- 239.80 -1.20 241.00 2035 ---- ---- ---- ---- 243.50 -1.20 244.70 2040 ---- ---- ---- ---- 247.30 -1.20 248.50 2045 ---- ---- ---- ---- 251.10 -1.20 252.30 2050 ---- ---- ---- ---- 254.90 -1.20 256.10 2055 ---- ---- ---- ---- 258.70 -1.20 259.90 2060 ---- ---- ---- ---- 262.50 -1.30 263.80 2065 ---- ---- ---- ---- 266.40 -1.20 267.60 2070 ---- ---- ---- ---- 270.20 -1.30 271.50 2075 ---- ---- ---- ---- 274.10 -1.30 275.40 2080 ---- ---- ---- ---- 278.00 -1.30 279.30 2085 ---- ---- ---- ---- 281.90 -1.30 283.20 2090 ---- ---- ---- ---- 285.80 -1.30 287.10 2095 ---- ---- ---- ---- 289.80 -1.20 291.00 2100 ---- ---- ---- ---- 293.70 -1.30 295.00 2105 ---- ---- ---- ---- 297.70 -1.30 299.00 2110 ---- ---- ---- ---- 301.70 -1.20 302.90 2115 ---- ---- ---- ---- 305.70 -1.20 306.90 2120 ---- ---- ---- ---- 309.70 -1.20 310.90 2125 ---- ---- ---- ---- 313.70 -1.30 315.00 2130 ---- ---- ---- ---- 317.70 -1.30 319.00 2135 ---- ---- ---- ---- 321.80 -1.30 323.10 2140 ---- ---- ---- ---- 325.80 -1.30 327.10 2145 ---- ---- ---- ---- 329.90 -1.30 331.20 2150 ---- ---- ---- ---- 334.00 -1.30 335.30 2155 ---- ---- ---- ---- 338.10 -1.30 339.40 2160 ---- ---- ---- ---- 342.20 -1.30 343.50 2165 ---- ---- ---- ---- 346.40 -1.30 347.70 2170 ---- ---- ---- ---- 350.50 -1.30 351.80 2175 ---- ---- ---- ---- 354.70 -1.30 356.00 2180 ---- ---- ---- ---- 358.80 -1.40 360.20 2185 ---- ---- ---- ---- 363.00 -1.40 364.40 2190 ---- ---- ---- ---- 367.20 -1.40 368.60 2195 ---- ---- ---- ---- 371.50 -1.30 372.80 2200 ---- ---- ---- ---- 375.70 -1.30 377.00 2205 ---- ---- ---- ---- 379.90 -1.40 381.30 2210 ---- ---- ---- ---- 384.20 -1.30 385.50 2215 ---- ---- ---- ---- 388.40 -1.40 389.80 2220 ---- ---- ---- ---- 392.70 -1.40 394.10 2225 ---- ---- ---- ---- 397.00 -1.40 398.40 2230 ---- ---- ---- ---- 401.30 -1.40 402.70 2235 ---- ---- ---- ---- 405.60 -1.40 407.00 2240 ---- ---- ---- ---- 410.00 -1.30 411.30 2245 ---- ---- ---- ---- 414.30 -1.40 415.70 2250 ---- ---- ---- ---- 418.60 -1.40 420.00 2255 ---- ---- ---- ---- 423.00 -1.40 424.40 2260 ---- ---- ---- ---- 427.40 -1.40 428.80 2265 ---- ---- ---- ---- 431.70 -1.50 433.20 2270 ---- ---- ---- ---- 436.10 -1.40 437.50 2275 ---- ---- ---- ---- 440.50 -1.40 441.90 2280 ---- ---- ---- ---- 444.90 -1.50 446.40 2285 ---- ---- ---- ---- 449.40 -1.40 450.80 2290 ---- ---- ---- ---- 453.80 -1.40 455.20 2300 ---- ---- ---- ---- 462.70 -1.40 464.10 2310 ---- ---- ---- ---- 471.60 -1.40 473.00 2320 ---- ---- ---- ---- 480.50 -1.50 482.00 2325 ---- ---- ---- ---- 485.00 -1.50 486.50 2330 ---- ---- ---- ---- 489.50 -1.50 491.00 2340 ---- ---- ---- ---- 498.50 -1.50 500.00 2350 ---- ---- ---- ---- 507.60 -1.40 509.00 2360 ---- ---- ---- ---- 516.60 -1.50 518.10 2370 ---- ---- ---- ---- 525.70 -1.50 527.20 2375 ---- ---- ---- ---- 530.30 -1.50 531.80 2380 ---- ---- ---- ---- 534.90 -1.50 536.40 2400 ---- ---- ---- ---- 553.20 -1.50 554.70 2425 ---- ---- ---- ---- 576.30 -1.50 577.80 2450 ---- ---- ---- ---- 599.40 -1.50 600.90 2475 ---- ---- ---- ---- 622.80 -1.50 624.30 2500 ---- ---- ---- ---- 646.20 -1.50 647.70 2525 ---- ---- ---- ---- 669.70 -1.60 671.30 2550 ---- ---- ---- ---- 693.40 -1.60 695.00 2575 ---- ---- ---- ---- 717.20 -1.50 718.70 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 1.30 UNCH 1.30 2 1025 ---- ---- ---- ---- 1.50 -.10 1.60 1050 ---- ---- ---- ---- 1.80 -.10 1.90 1075 ---- ---- ---- ---- 2.10 -.10 2.20 1080 ---- ---- ---- ---- 2.10 -.10 2.20 1090 ---- ---- ---- ---- 2.30 -.10 2.40 1100 ---- ---- ---- ---- 2.40 -.10 2.50 1 1110 ---- ---- ---- ---- 2.60 -.10 2.70 1120 ---- ---- ---- ---- 2.70 -.20 2.90 1125 ---- ---- ---- ---- 2.80 -.20 3.00 1130 ---- ---- ---- ---- 2.90 -.10 3.00 1140 ---- ---- ---- ---- 3.10 -.10 3.20 1150 ---- ---- ---- ---- 3.30 -.10 3.40 1160 ---- ---- ---- ---- 3.50 -.10 3.60 1170 ---- ---- ---- ---- 3.70 -.20 3.90 1175 ---- ---- ---- ---- 3.80 -.20 4.00 1180 ---- ---- ---- ---- 3.90 -.20 4.10 1185 ---- ---- ---- ---- 4.00 -.20 4.20 1190 ---- ---- ---- ---- 4.20 -.10 4.30 1195 ---- ---- ---- ---- 4.30 -.10 4.40 1200 ---- ---- ---- ---- 4.40 -.20 4.60 1205 ---- ---- ---- ---- 4.50 -.20 4.70 1210 ---- ---- ---- ---- 4.60 -.20 4.80 1215 ---- ---- ---- ---- 4.80 -.20 5.00 1220 ---- ---- ---- ---- 4.90 -.20 5.10 1225 ---- ---- ---- ---- 5.10 -.20 5.30 1230 ---- ---- ---- ---- 5.20 -.20 5.40 1235 ---- ---- ---- ---- 5.30 -.30 5.60 1240 ---- ---- ---- ---- 5.50 -.20 5.70 1245 ---- ---- ---- ---- 5.60 -.30 5.90 1250 ---- ---- ---- ---- 5.80 -.20 6.00 121 1255 ---- ---- ---- ---- 6.00 -.20 6.20 1260 ---- ---- ---- ---- 6.10 -.30 6.40 1265 ---- ---- ---- ---- 6.30 -.20 6.50 1270 ---- ---- ---- ---- 6.50 -.20 6.70 1275 ---- ---- ---- ---- 6.60 -.30 6.90 1280 ---- ---- ---- ---- 6.80 -.30 7.10 1285 ---- ---- ---- ---- 7.00 -.30 7.30 1290 ---- ---- ---- ---- 7.20 -.30 7.50 1295 ---- ---- ---- ---- 7.40 -.30 7.70 1300 ---- ---- ---- ---- 7.60 -.30 7.90 1 1305 ---- ---- ---- ---- 7.80 -.30 8.10 1310 ---- ---- ---- ---- 8.00 -.30 8.30 1315 ---- ---- ---- ---- 8.20 -.30 8.50 1320 ---- ---- ---- ---- 8.40 -.30 8.70 1325 ---- ---- ---- ---- 8.60 -.40 9.00 1 1330 ---- ---- ---- ---- 8.90 -.30 9.20 1335 ---- ---- ---- ---- 9.10 -.30 9.40 1340 ---- ---- ---- ---- 9.40 -.30 9.70 1345 ---- ---- ---- ---- 9.60 -.30 9.90 1350 ---- ---- ---- ---- 9.90 -.30 10.20 1355 ---- ---- ---- ---- 10.10 -.40 10.50 1360 ---- ---- ---- ---- 10.40 -.30 10.70 1365 ---- ---- ---- ---- 10.70 -.30 11.00 1370 ---- ---- ---- ---- 10.90 -.40 11.30 1375 ---- ---- ---- ---- 11.20 -.40 11.60 1380 ---- ---- ---- ---- 11.50 -.40 11.90 1385 ---- ---- ---- ---- 11.80 -.40 12.20 1390 ---- ---- ---- ---- 12.10 -.40 12.50 1395 ---- ---- ---- ---- 12.50 -.40 12.90 1400 ---- ---- ---- ---- 12.80 -.40 13.20 82 1405 ---- ---- ---- ---- 13.10 -.50 13.60 1410 ---- ---- ---- ---- 13.50 -.40 13.90 1415 ---- ---- ---- ---- 13.80 -.50 14.30 1420 ---- ---- ---- ---- 14.20 -.50 14.70 1425 ---- ---- ---- ---- 14.60 -.40 15.00 1430 ---- ---- ---- ---- 15.00 -.40 15.40 1435 ---- ---- ---- ---- 15.40 -.40 15.80 1440 ---- ---- ---- ---- 15.80 -.50 16.30 1445 ---- ---- ---- ---- 16.20 -.50 16.70 1450 ---- ---- ---- ---- 16.70 -.40 17.10 151 1455 ---- ---- ---- ---- 17.10 -.50 17.60 1460 ---- ---- ---- ---- 17.60 -.50 18.10 1465 ---- ---- ---- ---- 18.00 -.50 18.50 1470 ---- ---- ---- ---- 18.50 -.50 19.00 1475 ---- ---- ---- ---- 19.00 -.50 19.50 1480 ---- ---- ---- ---- 19.50 -.50 20.00 1485 ---- ---- ---- ---- 20.10 -.50 20.60 1490 ---- ---- ---- ---- 20.60 -.50 21.10 1495 ---- ---- ---- ---- 21.20 -.50 21.70 1500 ---- ---- ---- ---- 21.70 -.60 22.30 310 1505 ---- ---- ---- ---- 22.30 -.60 22.90 1510 ---- ---- ---- ---- 22.90 -.60 23.50 1515 ---- ---- ---- ---- 23.50 -.60 24.10 1520 ---- ---- ---- ---- 24.20 -.60 24.80 1525 ---- ---- ---- ---- 24.80 -.60 25.40 1530 ---- ---- ---- ---- 25.50 -.60 26.10 1535 ---- ---- ---- ---- 26.20 -.60 26.80 1540 ---- ---- ---- ---- 26.90 -.60 27.50 1545 ---- ---- ---- ---- 27.60 -.70 28.30 1550 ---- ---- ---- ---- 28.40 -.60 29.00 182 1555 ---- ---- ---- ---- 29.20 -.60 29.80 1560 ---- ---- ---- ---- 29.90 -.70 30.60 1565 ---- ---- ---- ---- 30.80 -.60 31.40 1570 ---- ---- ---- ---- 31.60 -.70 32.30 1575 ---- ---- ---- ---- 32.50 -.60 33.10 1580 ---- ---- ---- ---- 33.30 -.70 34.00 1585 ---- ---- ---- ---- 34.20 -.70 34.90 1590 ---- ---- ---- ---- 35.20 -.70 35.90 1595 ---- ---- ---- ---- 36.10 -.70 36.80 1600 ---- ---- 37.10A 37.10A 37.10 -.70 37.80 328 1605 ---- ---- ---- ---- 38.10 -.70 38.80 1610 ---- ---- ---- ---- 39.10 -.80 39.90 1615 ---- ---- ---- ---- 40.20 -.70 40.90 1620 ---- ---- ---- ---- 41.30 -.70 42.00 1625 ---- ---- ---- ---- 42.40 -.70 43.10 10 1630 ---- ---- ---- ---- 43.50 -.80 44.30 1635 ---- ---- ---- ---- 44.70 -.80 45.50 1640 ---- ---- ---- ---- 45.90 -.80 46.70 1645 ---- ---- ---- ---- 47.10 -.80 47.90 1650 ---- ---- ---- ---- 48.40 -.80 25 49.20 225 1655 ---- ---- ---- ---- 49.60 -.90 50.50 1660 ---- ---- ---- ---- 51.00 -.80 51.80 1665 ---- ---- ---- ---- 52.30 -.80 53.10 1670 ---- ---- ---- ---- 53.70 -.80 54.50 1675 ---- ---- ---- ---- 55.10 -.80 55.90 1680 ---- ---- ---- ---- 56.50 -.90 57.40 1685 ---- ---- ---- ---- 58.00 -.90 58.90 1690 ---- ---- ---- ---- 59.50 -.90 60.40 1695 ---- ---- ---- ---- 61.00 -.90 61.90 1700 ---- ---- ---- ---- 62.60 -.90 63.50 235 1705 ---- ---- ---- ---- 64.20 -.90 65.10 1710 ---- ---- ---- ---- 65.80 -1.00 66.80 1715 ---- ---- ---- ---- 67.50 -.90 68.40 1720 ---- ---- ---- ---- 69.20 -1.00 70.20 1725 ---- ---- 68.50A 68.50A 70.90 -1.00 71.90 1730 ---- ---- ---- ---- 72.70 -1.00 73.70 1735 ---- ---- ---- ---- 74.50 -1.00 75.50 1740 ---- ---- ---- ---- 76.30 -1.00 77.30 6 1745 ---- ---- ---- ---- 78.20 -1.00 79.20 1750 ---- ---- ---- ---- 80.10 -1.00 81.10 250 1755 ---- ---- ---- ---- 82.00 -1.10 83.10 1760 ---- ---- ---- ---- 84.00 -1.10 85.10 1765 ---- ---- ---- ---- 86.00 -1.10 87.10 1770 ---- ---- ---- ---- 88.00 -1.20 89.20 1775 ---- ---- ---- ---- 90.10 -1.20 91.30 49 1780 ---- ---- ---- ---- 92.20 -1.20 93.40 1785 ---- ---- ---- ---- 94.40 -1.10 95.50 1790 ---- ---- ---- ---- 96.60 -1.10 97.70 1795 ---- ---- ---- ---- 98.80 -1.20 100.00 1800 ---- ---- ---- ---- 101.00 -1.20 102.20 76 1805 ---- ---- ---- ---- 103.30 -1.30 104.60 1810 ---- ---- ---- ---- 105.60 -1.30 106.90 1815 ---- ---- ---- ---- 108.00 -1.30 109.30 1820 ---- ---- ---- ---- 110.40 -1.30 111.70 1825 ---- ---- ---- ---- 112.80 -1.30 114.10 1830 ---- ---- ---- ---- 115.30 -1.30 116.60 1835 ---- ---- ---- ---- 117.80 -1.30 119.10 1 1840 ---- ---- ---- ---- 120.30 -1.40 121.70 1845 ---- ---- ---- ---- 122.90 -1.30 124.20 1850 ---- ---- ---- ---- 125.50 -1.40 126.90 100 1855 ---- ---- ---- ---- 128.10 -1.40 129.50 1860 ---- ---- ---- ---- 130.80 -1.40 132.20 1865 ---- ---- ---- ---- 133.50 -1.40 134.90 1870 ---- ---- ---- ---- 136.20 -1.50 137.70 1875 ---- ---- ---- ---- 139.00 -1.40 140.40 1880 ---- ---- ---- ---- 141.80 -1.50 143.30 1885 ---- ---- ---- ---- 144.60 -1.50 146.10 1890 ---- ---- ---- ---- 147.40 -1.60 149.00 1895 ---- ---- ---- ---- 150.30 -1.60 151.90 1900 ---- ---- ---- ---- 153.30 -1.50 154.80 1905 ---- ---- ---- ---- 156.20 -1.60 157.80 1910 ---- ---- ---- ---- 159.20 -1.60 160.80 1915 ---- ---- ---- ---- 162.20 -1.70 163.90 1920 ---- ---- ---- ---- 165.30 -1.60 166.90 1925 ---- ---- ---- ---- 168.40 -1.60 170.00 1930 ---- ---- ---- ---- 171.50 -1.70 173.20 1935 ---- ---- ---- ---- 174.60 -1.70 176.30 1940 ---- ---- ---- ---- 177.80 -1.70 179.50 1945 ---- ---- ---- ---- 181.00 -1.70 182.70 1950 ---- ---- ---- ---- 184.20 -1.80 186.00 1955 ---- ---- ---- ---- 187.50 -1.80 189.30 1960 ---- ---- ---- ---- 190.80 -1.80 192.60 1965 ---- ---- ---- ---- 194.10 -1.80 195.90 1970 ---- ---- ---- ---- 197.40 -1.90 199.30 1975 ---- ---- ---- ---- 200.80 -1.80 202.60 1980 ---- ---- ---- ---- 204.20 -1.90 206.10 1985 ---- ---- ---- ---- 207.60 -1.90 209.50 1990 ---- ---- ---- ---- 211.10 -1.90 213.00 1995 ---- ---- ---- ---- 214.50 -1.90 216.40 2000 ---- ---- ---- ---- 218.00 -2.00 220.00 2005 ---- ---- ---- ---- 221.50 -2.00 223.50 2010 ---- ---- ---- ---- 225.10 -2.00 227.10 2015 ---- ---- ---- ---- 228.70 -2.00 230.70 2020 ---- ---- ---- ---- 232.20 -2.10 234.30 2025 ---- ---- ---- ---- 235.90 -2.00 237.90 2030 ---- ---- ---- ---- 239.50 -2.10 241.60 2035 ---- ---- ---- ---- 243.20 -2.00 245.20 2040 ---- ---- ---- ---- 246.80 -2.20 249.00 2045 ---- ---- ---- ---- 250.60 -2.10 252.70 2050 ---- ---- ---- ---- 254.30 -2.10 256.40 2055 ---- ---- ---- ---- 258.00 -2.20 260.20 2060 ---- ---- ---- ---- 261.80 -2.20 264.00 2065 ---- ---- ---- ---- 265.60 -2.20 267.80 2070 ---- ---- ---- ---- 269.40 -2.20 271.60 2075 ---- ---- ---- ---- 273.20 -2.20 275.40 2080 ---- ---- ---- ---- 277.10 -2.20 279.30 2085 ---- ---- ---- ---- 280.90 -2.30 283.20 2090 ---- ---- ---- ---- 284.80 -2.30 287.10 2095 ---- ---- ---- ---- 288.70 -2.30 291.00 2100 ---- ---- ---- ---- 292.60 -2.30 294.90 2105 ---- ---- ---- ---- 296.60 -2.30 298.90 2110 ---- ---- ---- ---- 300.50 -2.30 302.80 2115 ---- ---- ---- ---- 304.50 -2.30 306.80 2120 ---- ---- ---- ---- 308.50 -2.30 310.80 2125 ---- ---- ---- ---- 312.50 -2.30 314.80 2130 ---- ---- ---- ---- 316.50 -2.30 318.80 2135 ---- ---- ---- ---- 320.50 -2.40 322.90 2140 ---- ---- ---- ---- 324.60 -2.30 326.90 2145 ---- ---- ---- ---- 328.60 -2.40 331.00 2150 ---- ---- ---- ---- 332.70 -2.40 335.10 2155 ---- ---- ---- ---- 336.80 -2.40 339.20 2160 ---- ---- ---- ---- 340.90 -2.40 343.30 2165 ---- ---- ---- ---- 345.00 -2.40 347.40 2170 ---- ---- ---- ---- 349.20 -2.30 351.50 2175 ---- ---- ---- ---- 353.30 -2.40 355.70 2180 ---- ---- ---- ---- 357.50 -2.40 359.90 2185 ---- ---- ---- ---- 361.70 -2.30 364.00 2190 ---- ---- ---- ---- 365.80 -2.40 368.20 2195 ---- ---- ---- ---- 370.00 -2.40 372.40 2200 ---- ---- ---- ---- 374.30 -2.30 376.60 2205 ---- ---- ---- ---- 378.50 -2.40 380.90 2210 ---- ---- ---- ---- 382.70 -2.40 385.10 2215 ---- ---- ---- ---- 387.00 -2.40 389.40 2220 ---- ---- ---- ---- 391.20 -2.40 393.60 2225 ---- ---- ---- ---- 395.50 -2.40 397.90 2230 ---- ---- ---- ---- 399.80 -2.40 402.20 2235 ---- ---- ---- ---- 404.10 -2.40 406.50 2240 ---- ---- ---- ---- 408.40 -2.40 410.80 2245 ---- ---- ---- ---- 412.70 -2.40 415.10 2250 ---- ---- ---- ---- 417.00 -2.40 419.40 2255 ---- ---- ---- ---- 421.40 -2.40 423.80 2260 ---- ---- ---- ---- 425.70 -2.40 428.10 2265 ---- ---- ---- ---- 430.10 -2.40 432.50 2270 ---- ---- ---- ---- 434.50 -2.30 436.80 2275 ---- ---- ---- ---- 438.80 -2.40 441.20 2280 ---- ---- ---- ---- 443.20 -2.40 445.60 2285 ---- ---- ---- ---- 447.60 -2.40 450.00 2290 ---- ---- ---- ---- 452.00 -2.40 454.40 2295 ---- ---- ---- ---- 456.40 -2.40 458.80 2300 ---- ---- ---- ---- 460.90 -2.30 463.20 2305 ---- ---- ---- ---- 465.30 -2.40 467.70 2310 ---- ---- ---- ---- 469.70 -2.40 472.10 2315 ---- ---- ---- ---- 474.20 -2.40 476.60 2320 ---- ---- ---- ---- 478.70 -2.30 481.00 2325 ---- ---- ---- ---- 483.10 -2.40 485.50 2330 ---- ---- ---- ---- 487.60 -2.40 490.00 2335 ---- ---- ---- ---- 492.10 -2.40 494.50 2340 ---- ---- ---- ---- 496.60 -2.30 498.90 2345 ---- ---- ---- ---- 501.10 -2.30 503.40 2350 ---- ---- ---- ---- 505.60 -2.40 508.00 2360 ---- ---- ---- ---- 514.60 -2.40 517.00 2370 ---- ---- ---- ---- 523.70 -2.30 526.00 2375 ---- ---- ---- ---- 528.20 -2.40 530.60 2380 ---- ---- ---- ---- 532.80 -2.30 535.10 2390 ---- ---- ---- ---- 541.90 -2.40 544.30 2400 ---- ---- ---- ---- 551.10 -2.30 553.40 2410 ---- ---- ---- ---- 560.20 -2.40 562.60 2420 ---- ---- ---- ---- 569.40 -2.40 571.80 2425 ---- ---- ---- ---- 574.00 -2.40 576.40 2430 ---- ---- ---- ---- 578.70 -2.30 581.00 2440 ---- ---- ---- ---- 587.90 -2.30 590.20 2450 ---- ---- ---- ---- 597.20 -2.30 599.50 2475 ---- ---- ---- ---- 620.40 -2.30 622.70 2490 ---- ---- ---- ---- 634.50 -2.20 636.70 2500 ---- ---- ---- ---- 643.80 -2.30 646.10 2525 ---- ---- ---- ---- 667.30 -2.30 669.60 2550 ---- ---- ---- ---- 691.00 -2.20 693.20 2575 ---- ---- ---- ---- 714.70 -2.20 716.90 2600 ---- ---- ---- ---- 738.50 -2.20 740.70 2625 ---- ---- ---- ---- 762.40 -2.10 764.50 2650 ---- ---- ---- ---- 786.50 -2.00 788.50 2700 ---- ---- ---- ---- 834.70 -2.00 836.70 2750 ---- ---- ---- ---- 883.40 -1.90 885.30 2800 ---- ---- ---- ---- 932.30 -1.80 934.10 3000 ---- ---- ---- ---- 1130.30 -1.50 1131.80 900 ---- ---- ---- ---- .60 UNCH .60 925 ---- ---- ---- ---- .70 -.10 .80 950 ---- ---- ---- ---- .90 UNCH .90 975 ---- ---- ---- ---- 1.10 UNCH 1.10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 2.00 -.10 2.10 1275 ---- ---- ---- ---- 2.70 UNCH 2.70 1300 ---- ---- ---- ---- 3.50 -.10 3.60 1325 ---- ---- ---- ---- 4.50 -.10 4.60 1350 ---- ---- ---- ---- 5.80 UNCH 5.80 1375 ---- ---- ---- ---- 7.20 -.20 7.40 1400 ---- ---- ---- ---- 9.00 -.20 9.20 1425 ---- ---- ---- ---- 11.10 -.20 11.30 1430 ---- ---- ---- ---- 11.60 -.20 11.80 1440 ---- ---- ---- ---- 12.60 -.20 12.80 1450 ---- ---- ---- ---- 13.60 -.20 13.80 1460 ---- ---- ---- ---- 14.70 -.20 14.90 1470 ---- ---- ---- ---- 15.90 -.20 16.10 1475 ---- ---- ---- ---- 16.50 -.20 16.70 1480 ---- ---- ---- ---- 17.10 -.20 17.30 1490 ---- ---- ---- ---- 18.40 -.20 18.60 1500 ---- ---- ---- ---- 19.80 -.20 20.00 1510 ---- ---- ---- ---- 21.20 -.30 21.50 1520 ---- ---- ---- ---- 22.80 -.20 23.00 1525 ---- ---- ---- ---- 23.50 -.30 23.80 1530 ---- ---- ---- ---- 24.40 -.30 24.70 1535 ---- ---- ---- ---- 25.20 -.30 25.50 1540 ---- ---- ---- ---- 26.00 -.40 26.40 1545 ---- ---- ---- ---- 26.90 -.30 27.20 1550 ---- ---- ---- ---- 27.80 -.30 28.10 1555 ---- ---- ---- ---- 28.70 -.30 29.00 1560 ---- ---- ---- ---- 29.60 -.40 30.00 1565 ---- ---- ---- ---- 30.60 -.40 31.00 1570 ---- ---- ---- ---- 31.60 -.30 31.90 1575 ---- ---- ---- ---- 32.60 -.30 32.90 1580 ---- ---- ---- ---- 33.60 -.40 34.00 1585 ---- ---- ---- ---- 34.60 -.40 35.00 1590 ---- ---- ---- ---- 35.70 -.40 36.10 1595 ---- ---- ---- ---- 36.80 -.40 37.20 1600 ---- ---- ---- ---- 37.90 -.40 38.30 1605 ---- ---- ---- ---- 39.00 -.40 39.40 1610 ---- ---- ---- ---- 40.10 -.50 40.60 1615 ---- ---- ---- ---- 41.30 -.50 41.80 1620 ---- ---- ---- ---- 42.50 -.50 43.00 1625 ---- ---- ---- ---- 43.70 -.50 44.20 1630 ---- ---- ---- ---- 45.00 -.40 45.40 1635 ---- ---- ---- ---- 46.20 -.50 46.70 1640 ---- ---- ---- ---- 47.50 -.50 48.00 1645 ---- ---- ---- ---- 48.80 -.50 49.30 1650 ---- ---- ---- ---- 50.10 -.50 50.60 1655 ---- ---- ---- ---- 51.50 -.50 52.00 1660 ---- ---- ---- ---- 52.80 -.60 53.40 1665 ---- ---- ---- ---- 54.20 -.60 54.80 1670 ---- ---- ---- ---- 55.70 -.50 56.20 1675 ---- ---- ---- ---- 57.10 -.60 57.70 1680 ---- ---- ---- ---- 58.60 -.50 59.10 1685 ---- ---- ---- ---- 60.10 -.60 60.70 1690 ---- ---- ---- ---- 61.60 -.60 62.20 1695 ---- ---- ---- ---- 63.20 -.50 63.70 1700 ---- ---- ---- ---- 64.70 -.60 65.30 1705 ---- ---- ---- ---- 66.30 -.60 66.90 1710 ---- ---- ---- ---- 68.00 -.60 68.60 1715 ---- ---- ---- ---- 69.60 -.70 70.30 1720 ---- ---- ---- ---- 71.30 -.70 72.00 1725 ---- ---- ---- ---- 73.10 -.60 73.70 1730 ---- ---- ---- ---- 74.80 -.70 75.50 1735 ---- ---- ---- ---- 76.60 -.70 77.30 1740 ---- ---- ---- ---- 78.40 -.70 79.10 1745 ---- ---- ---- ---- 80.30 -.60 80.90 1750 ---- ---- ---- ---- 82.10 -.70 82.80 1755 ---- ---- ---- ---- 84.10 -.70 84.80 1760 ---- ---- ---- ---- 86.00 -.70 86.70 1765 ---- ---- ---- ---- 88.00 -.70 88.70 1770 ---- ---- ---- ---- 90.00 -.70 90.70 1775 ---- ---- ---- ---- 92.10 -.70 92.80 1780 ---- ---- ---- ---- 94.10 -.80 94.90 1785 ---- ---- ---- ---- 96.30 -.70 97.00 1790 ---- ---- ---- ---- 98.40 -.80 99.20 1795 ---- ---- ---- ---- 100.60 -.80 101.40 1800 ---- ---- ---- ---- 102.80 -.80 103.60 1805 ---- ---- ---- ---- 105.10 -.80 105.90 1810 ---- ---- ---- ---- 107.40 -.80 108.20 1815 ---- ---- ---- ---- 109.80 -.80 110.60 1820 ---- ---- ---- ---- 112.10 -.90 113.00 1825 ---- ---- ---- ---- 114.50 -.90 115.40 1830 ---- ---- ---- ---- 117.00 -.80 117.80 1835 ---- ---- ---- ---- 119.50 -.80 120.30 1840 ---- ---- ---- ---- 122.00 -.90 122.90 1845 ---- ---- ---- ---- 124.60 -.80 125.40 1850 ---- ---- ---- ---- 127.20 -.80 128.00 1855 ---- ---- ---- ---- 129.80 -.90 130.70 1860 ---- ---- ---- ---- 132.50 -.90 133.40 1865 ---- ---- ---- ---- 135.20 -.90 136.10 1870 ---- ---- ---- ---- 137.90 -.90 138.80 1875 ---- ---- ---- ---- 140.70 -.90 141.60 1880 ---- ---- ---- ---- 143.50 -.90 144.40 1885 ---- ---- ---- ---- 146.40 -.90 147.30 1890 ---- ---- ---- ---- 149.30 -.90 150.20 1895 ---- ---- ---- ---- 152.20 -.90 153.10 1900 ---- ---- ---- ---- 155.20 -.90 156.10 1905 ---- ---- ---- ---- 158.20 -.90 159.10 1910 ---- ---- ---- ---- 161.20 -.90 162.10 1915 ---- ---- ---- ---- 164.30 -.90 165.20 1920 ---- ---- ---- ---- 167.40 -.90 168.30 1925 ---- ---- ---- ---- 170.50 -1.00 171.50 1930 ---- ---- ---- ---- 173.70 -.90 174.60 1935 ---- ---- ---- ---- 176.90 -1.00 177.90 1940 ---- ---- ---- ---- 180.10 -1.00 181.10 1945 ---- ---- ---- ---- 183.40 -.90 184.30 1950 ---- ---- ---- ---- 186.70 -.90 187.60 1955 ---- ---- ---- ---- 190.00 -1.00 191.00 1960 ---- ---- ---- ---- 193.30 -1.00 194.30 1965 ---- ---- ---- ---- 196.70 -1.00 197.70 1970 ---- ---- ---- ---- 200.10 -1.00 201.10 1975 ---- ---- ---- ---- 203.50 -1.00 204.50 1980 ---- ---- ---- ---- 206.90 -1.00 207.90 1985 ---- ---- ---- ---- 210.40 -1.00 211.40 1990 ---- ---- ---- ---- 213.80 -1.10 214.90 1995 ---- ---- ---- ---- 217.30 -1.10 218.40 2000 ---- ---- ---- ---- 220.90 -1.00 221.90 2005 ---- ---- ---- ---- 224.40 -1.10 225.50 2010 ---- ---- ---- ---- 227.90 -1.10 229.00 2015 ---- ---- ---- ---- 231.50 -1.10 232.60 2020 ---- ---- ---- ---- 235.10 -1.10 236.20 2025 ---- ---- ---- ---- 238.70 -1.10 239.80 2030 ---- ---- ---- ---- 242.30 -1.10 243.40 2035 ---- ---- ---- ---- 245.90 -1.20 247.10 2040 ---- ---- ---- ---- 249.60 -1.10 250.70 2045 ---- ---- ---- ---- 253.20 -1.20 254.40 2050 ---- ---- ---- ---- 256.90 -1.20 258.10 2055 ---- ---- ---- ---- 260.60 -1.20 261.80 2060 ---- ---- ---- ---- 264.30 -1.20 265.50 2065 ---- ---- ---- ---- 268.00 -1.20 269.20 2070 ---- ---- ---- ---- 271.70 -1.20 272.90 2075 ---- ---- ---- ---- 275.40 -1.20 276.60 2080 ---- ---- ---- ---- 279.20 -1.20 280.40 2085 ---- ---- ---- ---- 282.90 -1.20 284.10 2090 ---- ---- ---- ---- 286.70 -1.20 287.90 2095 ---- ---- ---- ---- 290.50 -1.20 291.70 2100 ---- ---- ---- ---- 294.30 -1.20 295.50 2105 ---- ---- ---- ---- 298.10 -1.20 299.30 2110 ---- ---- ---- ---- 301.90 -1.20 303.10 2115 ---- ---- ---- ---- 305.70 -1.30 307.00 2120 ---- ---- ---- ---- 309.60 -1.20 310.80 2125 ---- ---- ---- ---- 313.40 -1.30 314.70 2130 ---- ---- ---- ---- 317.30 -1.30 318.60 2135 ---- ---- ---- ---- 321.20 -1.20 322.40 2140 ---- ---- ---- ---- 325.10 -1.20 326.30 2145 ---- ---- ---- ---- 329.00 -1.30 330.30 2150 ---- ---- ---- ---- 332.90 -1.30 334.20 2155 ---- ---- ---- ---- 336.80 -1.30 338.10 2160 ---- ---- ---- ---- 340.80 -1.30 342.10 2165 ---- ---- ---- ---- 344.70 -1.30 346.00 2170 ---- ---- ---- ---- 348.70 -1.30 350.00 2175 ---- ---- ---- ---- 352.70 -1.30 354.00 2180 ---- ---- ---- ---- 356.70 -1.30 358.00 2185 ---- ---- ---- ---- 360.70 -1.30 362.00 2190 ---- ---- ---- ---- 364.70 -1.30 366.00 2195 ---- ---- ---- ---- 368.80 -1.30 370.10 2200 ---- ---- ---- ---- 372.80 -1.30 374.10 2210 ---- ---- ---- ---- 380.90 -1.40 382.30 2220 ---- ---- ---- ---- 389.10 -1.40 390.50 2225 ---- ---- ---- ---- 393.20 -1.40 394.60 2230 ---- ---- ---- ---- 397.40 -1.30 398.70 2240 ---- ---- ---- ---- 405.60 -1.40 407.00 2250 ---- ---- ---- ---- 414.00 -1.30 415.30 2260 ---- ---- ---- ---- 422.30 -1.40 423.70 2270 ---- ---- ---- ---- 430.80 -1.30 432.10 2275 ---- ---- ---- ---- 435.00 -1.30 436.30 2280 ---- ---- ---- ---- 439.20 -1.40 440.60 2290 ---- ---- ---- ---- 447.70 -1.40 449.10 2300 ---- ---- ---- ---- 456.30 -1.30 457.60 2325 ---- ---- ---- ---- 477.80 -1.30 479.10 2350 ---- ---- ---- ---- 499.50 -1.40 500.90 2375 ---- ---- ---- ---- 521.50 -1.40 522.90 2400 ---- ---- ---- ---- 543.70 -1.40 545.10 2425 ---- ---- ---- ---- 566.10 -1.40 567.50 2450 ---- ---- ---- ---- 588.60 -1.40 590.00 2475 ---- ---- ---- ---- 611.30 -1.40 612.70 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 2.90 UNCH 2.90 1275 ---- ---- ---- ---- 3.70 -.10 3.80 1300 ---- ---- ---- ---- 4.70 -.10 4.80 1325 ---- ---- ---- ---- 5.90 -.10 6.00 1350 ---- ---- ---- ---- 7.30 -.20 7.50 1375 ---- ---- ---- ---- 9.00 -.20 9.20 1400 ---- ---- ---- ---- 11.00 -.20 11.20 1425 ---- ---- ---- ---- 13.40 -.20 13.60 1430 ---- ---- ---- ---- 13.90 -.20 14.10 1440 ---- ---- ---- ---- 15.00 -.20 15.20 1450 ---- ---- ---- ---- 16.10 -.20 16.30 1460 ---- ---- ---- ---- 17.30 -.20 17.50 1470 ---- ---- ---- ---- 18.50 -.30 18.80 1475 ---- ---- ---- ---- 19.20 -.20 19.40 1480 ---- ---- ---- ---- 19.90 -.20 20.10 1490 ---- ---- ---- ---- 21.30 -.20 21.50 1500 ---- ---- ---- ---- 22.70 -.30 23.00 1510 ---- ---- ---- ---- 24.30 -.20 24.50 1520 ---- ---- ---- ---- 25.90 -.30 26.20 1525 ---- ---- ---- ---- 26.70 -.30 27.00 1530 ---- ---- ---- ---- 27.60 -.30 27.90 1535 ---- ---- ---- ---- 28.40 -.30 28.70 1540 ---- ---- ---- ---- 29.30 -.30 29.60 1545 ---- ---- ---- ---- 30.20 -.40 30.60 1550 ---- ---- ---- ---- 31.20 -.30 31.50 1555 ---- ---- ---- ---- 32.10 -.40 32.50 1560 ---- ---- ---- ---- 33.10 -.30 33.40 1565 ---- ---- ---- ---- 34.10 -.30 34.40 1570 ---- ---- ---- ---- 35.10 -.40 35.50 1575 ---- ---- ---- ---- 36.10 -.40 36.50 1580 ---- ---- ---- ---- 37.20 -.40 37.60 1585 ---- ---- ---- ---- 38.30 -.40 38.70 1590 ---- ---- ---- ---- 39.40 -.40 39.80 1595 ---- ---- ---- ---- 40.50 -.40 40.90 1600 ---- ---- ---- ---- 41.70 -.30 42.00 1605 ---- ---- ---- ---- 42.80 -.40 43.20 1610 ---- ---- ---- ---- 44.00 -.40 44.40 1615 ---- ---- ---- ---- 45.20 -.40 45.60 1620 ---- ---- ---- ---- 46.50 -.40 46.90 1625 ---- ---- ---- ---- 47.70 -.40 48.10 1630 ---- ---- ---- ---- 49.00 -.40 49.40 1635 ---- ---- ---- ---- 50.30 -.40 50.70 1640 ---- ---- ---- ---- 51.60 -.50 52.10 1645 ---- ---- ---- ---- 53.00 -.40 53.40 1650 ---- ---- ---- ---- 54.30 -.50 54.80 1655 ---- ---- ---- ---- 55.70 -.50 56.20 1660 ---- ---- ---- ---- 57.10 -.50 57.60 1665 ---- ---- ---- ---- 58.60 -.50 59.10 1670 ---- ---- ---- ---- 60.00 -.50 60.50 1675 ---- ---- ---- ---- 61.50 -.50 62.00 1680 ---- ---- ---- ---- 63.00 -.50 63.50 1685 ---- ---- ---- ---- 64.60 -.50 65.10 1690 ---- ---- ---- ---- 66.10 -.50 66.60 1695 ---- ---- ---- ---- 67.70 -.50 68.20 1700 ---- ---- ---- ---- 69.30 -.50 69.80 1705 ---- ---- ---- ---- 70.90 -.60 71.50 1710 ---- ---- ---- ---- 72.60 -.50 73.10 1715 ---- ---- ---- ---- 74.20 -.60 74.80 1720 ---- ---- ---- ---- 75.90 -.60 76.50 1725 ---- ---- ---- ---- 77.70 -.60 78.30 1730 ---- ---- ---- ---- 79.40 -.60 80.00 1735 ---- ---- ---- ---- 81.20 -.60 81.80 1740 ---- ---- ---- ---- 83.00 -.60 83.60 1745 ---- ---- ---- ---- 84.90 -.60 85.50 1750 ---- ---- ---- ---- 86.70 -.70 87.40 1755 ---- ---- ---- ---- 88.60 -.70 89.30 1760 ---- ---- ---- ---- 90.60 -.60 91.20 1765 ---- ---- ---- ---- 92.50 -.70 93.20 1770 ---- ---- ---- ---- 94.50 -.70 95.20 1775 ---- ---- ---- ---- 96.50 -.80 97.30 1780 ---- ---- ---- ---- 98.60 -.70 99.30 1785 ---- ---- ---- ---- 100.70 -.70 101.40 1790 ---- ---- ---- ---- 102.80 -.80 103.60 1795 ---- ---- ---- ---- 105.00 -.80 105.80 1800 ---- ---- ---- ---- 107.20 -.80 108.00 1805 ---- ---- ---- ---- 109.50 -.80 110.30 1810 ---- ---- ---- ---- 111.80 -.80 112.60 1815 ---- ---- ---- ---- 114.10 -.80 114.90 1820 ---- ---- ---- ---- 116.50 -.80 117.30 1825 ---- ---- ---- ---- 118.90 -.80 119.70 1830 ---- ---- ---- ---- 121.40 -.80 122.20 1835 ---- ---- ---- ---- 123.90 -.80 124.70 1840 ---- ---- ---- ---- 126.40 -.90 127.30 1845 ---- ---- ---- ---- 129.00 -.90 129.90 1850 ---- ---- ---- ---- 131.60 -.90 132.50 1855 ---- ---- ---- ---- 134.30 -.90 135.20 1860 ---- ---- ---- ---- 137.00 -.90 137.90 1865 ---- ---- ---- ---- 139.80 -.90 140.70 1870 ---- ---- ---- ---- 142.60 -.90 143.50 1875 ---- ---- ---- ---- 145.50 -.90 146.40 1880 ---- ---- ---- ---- 148.40 -.90 149.30 1885 ---- ---- ---- ---- 151.30 -.90 152.20 1890 ---- ---- ---- ---- 154.30 -.90 155.20 1895 ---- ---- ---- ---- 157.30 -.90 158.20 1900 ---- ---- ---- ---- 160.30 -1.00 161.30 1905 ---- ---- ---- ---- 163.40 -.90 164.30 1910 ---- ---- ---- ---- 166.50 -.90 167.40 1915 ---- ---- ---- ---- 169.60 -1.00 170.60 1920 ---- ---- ---- ---- 172.80 -1.00 173.80 1925 ---- ---- ---- ---- 175.90 -1.00 176.90 1930 ---- ---- ---- ---- 179.20 -1.00 180.20 1935 ---- ---- ---- ---- 182.40 -1.00 183.40 1940 ---- ---- ---- ---- 185.70 -1.00 186.70 1945 ---- ---- ---- ---- 189.00 -1.00 190.00 1950 ---- ---- ---- ---- 192.30 -1.00 193.30 1955 ---- ---- ---- ---- 195.60 -1.10 196.70 1960 ---- ---- ---- ---- 199.00 -1.00 200.00 1965 ---- ---- ---- ---- 202.30 -1.10 203.40 1970 ---- ---- ---- ---- 205.70 -1.10 206.80 1975 ---- ---- ---- ---- 209.10 -1.10 210.20 1980 ---- ---- ---- ---- 212.60 -1.00 213.60 1985 ---- ---- ---- ---- 216.00 -1.10 217.10 1990 ---- ---- ---- ---- 219.40 -1.10 220.50 1995 ---- ---- ---- ---- 222.90 -1.10 224.00 2000 ---- ---- ---- ---- 226.40 -1.10 227.50 2005 ---- ---- ---- ---- 229.90 -1.10 231.00 2010 ---- ---- ---- ---- 233.40 -1.10 234.50 2015 ---- ---- ---- ---- 236.90 -1.20 238.10 2020 ---- ---- ---- ---- 240.50 -1.10 241.60 2025 ---- ---- ---- ---- 244.10 -1.10 245.20 2030 ---- ---- ---- ---- 247.60 -1.20 248.80 2035 ---- ---- ---- ---- 251.20 -1.20 252.40 2040 ---- ---- ---- ---- 254.80 -1.20 256.00 2045 ---- ---- ---- ---- 258.40 -1.20 259.60 2050 ---- ---- ---- ---- 262.10 -1.10 263.20 2055 ---- ---- ---- ---- 265.70 -1.20 266.90 2060 ---- ---- ---- ---- 269.40 -1.20 270.60 2065 ---- ---- ---- ---- 273.10 -1.10 274.20 2070 ---- ---- ---- ---- 276.80 -1.10 277.90 2075 ---- ---- ---- ---- 280.50 -1.20 281.70 2080 ---- ---- ---- ---- 284.20 -1.20 285.40 2085 ---- ---- ---- ---- 287.90 -1.20 289.10 2090 ---- ---- ---- ---- 291.70 -1.20 292.90 2095 ---- ---- ---- ---- 295.40 -1.30 296.70 2100 ---- ---- ---- ---- 299.20 -1.20 300.40 2105 ---- ---- ---- ---- 303.00 -1.20 304.20 2110 ---- ---- ---- ---- 306.80 -1.30 308.10 2115 ---- ---- ---- ---- 310.60 -1.30 311.90 2120 ---- ---- ---- ---- 314.50 -1.20 315.70 2125 ---- ---- ---- ---- 318.30 -1.30 319.60 2130 ---- ---- ---- ---- 322.20 -1.20 323.40 2135 ---- ---- ---- ---- 326.10 -1.20 327.30 2140 ---- ---- ---- ---- 330.00 -1.20 331.20 2145 ---- ---- ---- ---- 333.90 -1.20 335.10 2150 ---- ---- ---- ---- 337.80 -1.30 339.10 2155 ---- ---- ---- ---- 341.70 -1.30 343.00 2160 ---- ---- ---- ---- 345.70 -1.20 346.90 2165 ---- ---- ---- ---- 349.60 -1.30 350.90 2170 ---- ---- ---- ---- 353.60 -1.30 354.90 2175 ---- ---- ---- ---- 357.60 -1.30 358.90 2180 ---- ---- ---- ---- 361.60 -1.30 362.90 2190 ---- ---- ---- ---- 369.60 -1.30 370.90 2200 ---- ---- ---- ---- 377.70 -1.30 379.00 2210 ---- ---- ---- ---- 385.80 -1.40 387.20 2220 ---- ---- ---- ---- 394.00 -1.30 395.30 2225 ---- ---- ---- ---- 398.10 -1.40 399.50 2230 ---- ---- ---- ---- 402.20 -1.40 403.60 2240 ---- ---- ---- ---- 410.50 -1.40 411.90 2250 ---- ---- ---- ---- 418.80 -1.40 420.20 2260 ---- ---- ---- ---- 427.20 -1.40 428.60 2275 ---- ---- ---- ---- 439.80 -1.40 441.20 2300 ---- ---- ---- ---- 461.00 -1.40 462.40 2325 ---- ---- ---- ---- 482.50 -1.40 483.90 2350 ---- ---- ---- ---- 504.20 -1.40 505.60 2375 ---- ---- ---- ---- 526.10 -1.50 527.60 2400 ---- ---- ---- ---- 548.20 -1.50 549.70 2425 ---- ---- ---- ---- 570.50 -1.50 572.00 2450 ---- ---- ---- ---- 592.90 -1.50 594.40 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 3.30 -.10 3.40 1275 ---- ---- ---- ---- 4.20 -.10 4.30 1300 ---- ---- ---- ---- 5.30 -.10 5.40 1325 ---- ---- ---- ---- 6.60 -.10 6.70 1350 ---- ---- ---- ---- 8.20 -.10 8.30 1375 ---- ---- ---- ---- 10.00 -.10 10.10 1400 ---- ---- ---- ---- 12.10 -.10 12.20 1425 ---- ---- ---- ---- 14.50 -.20 14.70 1440 ---- ---- ---- ---- 16.20 -.20 16.40 1450 ---- ---- ---- ---- 17.30 -.20 17.50 1460 ---- ---- ---- ---- 18.60 -.20 18.80 1470 ---- ---- ---- ---- 19.90 -.20 20.10 1475 ---- ---- ---- ---- 20.50 -.30 20.80 1480 ---- ---- ---- ---- 21.20 -.30 21.50 1490 ---- ---- ---- ---- 22.70 -.20 22.90 1500 ---- ---- ---- ---- 24.20 -.20 24.40 1510 ---- ---- ---- ---- 25.70 -.30 26.00 1520 ---- ---- ---- ---- 27.40 -.30 27.70 1525 ---- ---- ---- ---- 28.20 -.30 28.50 1530 ---- ---- ---- ---- 29.10 -.30 29.40 1540 ---- ---- ---- ---- 30.90 -.30 31.20 1545 ---- ---- ---- ---- 31.80 -.30 32.10 1550 ---- ---- ---- ---- 32.80 -.30 33.10 1555 ---- ---- ---- ---- 33.70 -.30 34.00 1560 ---- ---- ---- ---- 34.70 -.30 35.00 1565 ---- ---- ---- ---- 35.70 -.30 36.00 1570 ---- ---- ---- ---- 36.70 -.40 37.10 1575 ---- ---- ---- ---- 37.80 -.30 38.10 1580 ---- ---- ---- ---- 38.80 -.40 39.20 1585 ---- ---- ---- ---- 39.90 -.40 40.30 1590 ---- ---- ---- ---- 41.00 -.40 41.40 1595 ---- ---- ---- ---- 42.10 -.40 42.50 1600 ---- ---- ---- ---- 43.20 -.40 43.60 1605 ---- ---- ---- ---- 44.40 -.40 44.80 1610 ---- ---- ---- ---- 45.60 -.40 46.00 1615 ---- ---- ---- ---- 46.80 -.40 47.20 1620 ---- ---- ---- ---- 48.00 -.40 48.40 1625 ---- ---- ---- ---- 49.20 -.50 49.70 1630 ---- ---- ---- ---- 50.50 -.40 50.90 1635 ---- ---- ---- ---- 51.80 -.40 52.20 1640 ---- ---- ---- ---- 53.00 -.50 53.50 1645 ---- ---- ---- ---- 54.40 -.40 54.80 1650 ---- ---- ---- ---- 55.70 -.50 56.20 1655 ---- ---- ---- ---- 57.10 -.40 57.50 1660 ---- ---- ---- ---- 58.40 -.50 58.90 1665 ---- ---- ---- ---- 59.80 -.50 60.30 1670 ---- ---- ---- ---- 61.30 -.50 61.80 1675 ---- ---- ---- ---- 62.70 -.50 63.20 1680 ---- ---- ---- ---- 64.20 -.50 64.70 1685 ---- ---- ---- ---- 65.70 -.50 66.20 1690 ---- ---- ---- ---- 67.20 -.50 67.70 1695 ---- ---- ---- ---- 68.70 -.60 69.30 1700 ---- ---- ---- ---- 70.30 -.60 70.90 1705 ---- ---- ---- ---- 71.90 -.60 72.50 1710 ---- ---- ---- ---- 73.60 -.50 74.10 1715 ---- ---- ---- ---- 75.20 -.60 75.80 1720 ---- ---- ---- ---- 76.90 -.60 77.50 1725 ---- ---- ---- ---- 78.60 -.70 79.30 1730 ---- ---- ---- ---- 80.40 -.60 81.00 1735 ---- ---- ---- ---- 82.20 -.60 82.80 1740 ---- ---- ---- ---- 84.00 -.70 84.70 1745 ---- ---- ---- ---- 85.90 -.60 86.50 1750 ---- ---- ---- ---- 87.80 -.60 88.40 1755 ---- ---- ---- ---- 89.70 -.70 90.40 1760 ---- ---- ---- ---- 91.70 -.70 92.40 1765 ---- ---- ---- ---- 93.70 -.70 94.40 1770 ---- ---- ---- ---- 95.80 -.60 96.40 1775 ---- ---- ---- ---- 97.90 -.60 98.50 1780 ---- ---- ---- ---- 100.00 -.70 100.70 1785 ---- ---- ---- ---- 102.10 -.70 102.80 1790 ---- ---- ---- ---- 104.30 -.70 105.00 1795 ---- ---- ---- ---- 106.60 -.70 107.30 1800 ---- ---- ---- ---- 108.90 -.70 109.60 1805 ---- ---- ---- ---- 111.20 -.70 111.90 1810 ---- ---- ---- ---- 113.50 -.70 114.20 1815 ---- ---- ---- ---- 115.90 -.70 116.60 1820 ---- ---- ---- ---- 118.30 -.80 119.10 1825 ---- ---- ---- ---- 120.80 -.70 121.50 1830 ---- ---- ---- ---- 123.30 -.70 124.00 1835 ---- ---- ---- ---- 125.80 -.70 126.50 1840 ---- ---- ---- ---- 128.40 -.70 129.10 1845 ---- ---- ---- ---- 131.00 -.70 131.70 1850 ---- ---- ---- ---- 133.60 -.70 134.30 1855 ---- ---- ---- ---- 136.20 -.80 137.00 1860 ---- ---- ---- ---- 138.90 -.80 139.70 1865 ---- ---- ---- ---- 141.70 -.70 142.40 1870 ---- ---- ---- ---- 144.40 -.80 145.20 1875 ---- ---- ---- ---- 147.20 -.80 148.00 1880 ---- ---- ---- ---- 150.00 -.80 150.80 1885 ---- ---- ---- ---- 152.90 -.80 153.70 1890 ---- ---- ---- ---- 155.80 -.80 156.60 1895 ---- ---- ---- ---- 158.70 -.80 159.50 1900 ---- ---- ---- ---- 161.60 -.90 162.50 1905 ---- ---- ---- ---- 164.60 -.80 165.40 1910 ---- ---- ---- ---- 167.60 -.80 168.40 1915 ---- ---- ---- ---- 170.60 -.90 171.50 1920 ---- ---- ---- ---- 173.70 -.80 174.50 1925 ---- ---- ---- ---- 176.70 -.90 177.60 1930 ---- ---- ---- ---- 179.90 -.80 180.70 1935 ---- ---- ---- ---- 183.00 -.90 183.90 1940 ---- ---- ---- ---- 186.10 -1.00 187.10 1945 ---- ---- ---- ---- 189.30 -1.00 190.30 1950 ---- ---- ---- ---- 192.50 -1.00 193.50 1955 ---- ---- ---- ---- 195.80 -.90 196.70 1960 ---- ---- ---- ---- 199.00 -1.00 200.00 1965 ---- ---- ---- ---- 202.30 -1.00 203.30 1970 ---- ---- ---- ---- 205.60 -1.00 206.60 1975 ---- ---- ---- ---- 208.90 -1.00 209.90 1980 ---- ---- ---- ---- 212.30 -1.00 213.30 1985 ---- ---- ---- ---- 215.60 -1.00 216.60 1990 ---- ---- ---- ---- 219.00 -1.00 220.00 1995 ---- ---- ---- ---- 222.40 -1.10 223.50 2000 ---- ---- ---- ---- 225.90 -1.00 226.90 2005 ---- ---- ---- ---- 229.30 -1.10 230.40 2010 ---- ---- ---- ---- 232.80 -1.00 233.80 2015 ---- ---- ---- ---- 236.30 -1.00 237.30 2020 ---- ---- ---- ---- 239.80 -1.00 240.80 2025 ---- ---- ---- ---- 243.30 -1.10 244.40 2030 ---- ---- ---- ---- 246.80 -1.10 247.90 2035 ---- ---- ---- ---- 250.40 -1.10 251.50 2040 ---- ---- ---- ---- 253.90 -1.20 255.10 2045 ---- ---- ---- ---- 257.50 -1.20 258.70 2050 ---- ---- ---- ---- 261.10 -1.20 262.30 2055 ---- ---- ---- ---- 264.80 -1.10 265.90 2060 ---- ---- ---- ---- 268.40 -1.20 269.60 2065 ---- ---- ---- ---- 272.00 -1.20 273.20 2070 ---- ---- ---- ---- 275.70 -1.20 276.90 2075 ---- ---- ---- ---- 279.40 -1.20 280.60 2080 ---- ---- ---- ---- 283.10 -1.20 284.30 2085 ---- ---- ---- ---- 286.80 -1.20 288.00 2090 ---- ---- ---- ---- 290.50 -1.20 291.70 2095 ---- ---- ---- ---- 294.20 -1.20 295.40 2100 ---- ---- ---- ---- 298.00 -1.20 299.20 2105 ---- ---- ---- ---- 301.70 -1.30 303.00 2110 ---- ---- ---- ---- 305.50 -1.20 306.70 2115 ---- ---- ---- ---- 309.30 -1.20 310.50 2120 ---- ---- ---- ---- 313.10 -1.20 314.30 2125 ---- ---- ---- ---- 316.90 -1.30 318.20 2130 ---- ---- ---- ---- 320.70 -1.30 322.00 2140 ---- ---- ---- ---- 328.40 -1.30 329.70 2150 ---- ---- ---- ---- 336.20 -1.30 337.50 2160 ---- ---- ---- ---- 344.00 -1.30 345.30 2170 ---- ---- ---- ---- 351.80 -1.30 353.10 2175 ---- ---- ---- ---- 355.80 -1.30 357.10 2180 ---- ---- ---- ---- 359.70 -1.30 361.00 2190 ---- ---- ---- ---- 367.60 -1.40 369.00 2200 ---- ---- ---- ---- 375.60 -1.40 377.00 2210 ---- ---- ---- ---- 383.70 -1.30 385.00 2220 ---- ---- ---- ---- 391.80 -1.30 393.10 2225 ---- ---- ---- ---- 395.80 -1.40 397.20 2230 ---- ---- ---- ---- 399.90 -1.40 401.30 2250 ---- ---- ---- ---- 416.30 -1.40 417.70 2275 ---- ---- ---- ---- 437.00 -1.40 438.40 2300 ---- ---- ---- ---- 458.00 -1.40 459.40 2325 ---- ---- ---- ---- 479.20 -1.50 480.70 2350 ---- ---- ---- ---- 500.70 -1.40 502.10 2375 ---- ---- ---- ---- 522.40 -1.40 523.80 2400 ---- ---- ---- ---- 544.20 -1.50 545.70 2425 ---- ---- ---- ---- 566.30 -1.40 567.70 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 3.90 -.10 4.00 1275 ---- ---- ---- ---- 4.90 -.10 5.00 1300 ---- ---- ---- ---- 6.20 UNCH 6.20 1325 ---- ---- ---- ---- 7.60 -.10 7.70 1350 ---- ---- ---- ---- 9.30 -.10 9.40 1375 ---- ---- ---- ---- 11.30 -.10 11.40 1400 ---- ---- ---- ---- 13.60 -.10 13.70 1425 ---- ---- ---- ---- 16.20 -.20 16.40 1440 ---- ---- ---- ---- 18.00 -.20 18.20 1450 ---- ---- ---- ---- 19.30 -.10 19.40 1460 ---- ---- ---- ---- 20.60 -.20 20.80 1470 ---- ---- ---- ---- 22.00 -.10 22.10 1475 ---- ---- ---- ---- 22.70 -.20 22.90 1480 ---- ---- ---- ---- 23.40 -.20 23.60 1490 ---- ---- ---- ---- 24.90 -.20 25.10 1500 ---- ---- ---- ---- 26.50 -.20 26.70 1510 ---- ---- ---- ---- 28.20 -.20 28.40 1520 ---- ---- ---- ---- 29.90 -.30 30.20 1525 ---- ---- ---- ---- 30.80 -.30 31.10 1530 ---- ---- ---- ---- 31.70 -.30 32.00 1540 ---- ---- ---- ---- 33.60 -.30 33.90 1545 ---- ---- ---- ---- 34.50 -.30 34.80 1550 ---- ---- ---- ---- 35.50 -.30 35.80 1555 ---- ---- ---- ---- 36.50 -.30 36.80 1560 ---- ---- ---- ---- 37.50 -.40 37.90 1565 ---- ---- ---- ---- 38.60 -.30 38.90 1570 ---- ---- ---- ---- 39.60 -.40 40.00 1575 ---- ---- ---- ---- 40.70 -.40 41.10 1580 ---- ---- ---- ---- 41.80 -.40 42.20 1585 ---- ---- ---- ---- 42.90 -.40 43.30 1590 ---- ---- ---- ---- 44.00 -.40 44.40 1595 ---- ---- ---- ---- 45.20 -.40 45.60 1600 ---- ---- ---- ---- 46.40 -.40 46.80 1605 ---- ---- ---- ---- 47.50 -.40 47.90 1610 ---- ---- ---- ---- 48.70 -.50 49.20 1615 ---- ---- ---- ---- 50.00 -.40 50.40 1620 ---- ---- ---- ---- 51.20 -.40 51.60 1625 ---- ---- ---- ---- 52.50 -.40 52.90 1630 ---- ---- ---- ---- 53.70 -.50 54.20 1635 ---- ---- ---- ---- 55.00 -.50 55.50 1640 ---- ---- ---- ---- 56.30 -.50 56.80 1645 ---- ---- ---- ---- 57.70 -.50 58.20 1650 ---- ---- ---- ---- 59.00 -.50 59.50 1655 ---- ---- ---- ---- 60.40 -.50 60.90 1660 ---- ---- ---- ---- 61.80 -.50 62.30 1665 ---- ---- ---- ---- 63.20 -.50 63.70 1670 ---- ---- ---- ---- 64.70 -.50 65.20 1675 ---- ---- ---- ---- 66.10 -.60 66.70 1680 ---- ---- ---- ---- 67.60 -.60 68.20 1685 ---- ---- ---- ---- 69.10 -.60 69.70 1690 ---- ---- ---- ---- 70.70 -.50 71.20 1695 ---- ---- ---- ---- 72.20 -.60 72.80 1700 ---- ---- ---- ---- 73.80 -.60 74.40 1705 ---- ---- ---- ---- 75.50 -.60 76.10 1710 ---- ---- ---- ---- 77.10 -.60 77.70 1715 ---- ---- ---- ---- 78.80 -.60 79.40 1720 ---- ---- ---- ---- 80.50 -.60 81.10 1725 ---- ---- ---- ---- 82.20 -.70 82.90 1730 ---- ---- ---- ---- 84.00 -.70 84.70 1735 ---- ---- ---- ---- 85.80 -.70 86.50 1740 ---- ---- ---- ---- 87.70 -.60 88.30 1745 ---- ---- ---- ---- 89.50 -.70 90.20 1750 ---- ---- ---- ---- 91.50 -.60 92.10 1755 ---- ---- ---- ---- 93.40 -.70 94.10 1760 ---- ---- ---- ---- 95.40 -.70 96.10 1765 ---- ---- ---- ---- 97.40 -.70 98.10 1770 ---- ---- ---- ---- 99.50 -.70 100.20 1775 ---- ---- ---- ---- 101.60 -.70 102.30 1780 ---- ---- ---- ---- 103.70 -.70 104.40 1785 ---- ---- ---- ---- 105.90 -.70 106.60 1790 ---- ---- ---- ---- 108.10 -.70 108.80 1795 ---- ---- ---- ---- 110.40 -.70 111.10 1800 ---- ---- ---- ---- 112.70 -.70 113.40 1805 ---- ---- ---- ---- 115.00 -.70 115.70 1810 ---- ---- ---- ---- 117.40 -.70 118.10 1815 ---- ---- ---- ---- 119.80 -.70 120.50 1820 ---- ---- ---- ---- 122.20 -.80 123.00 1825 ---- ---- ---- ---- 124.70 -.80 125.50 1830 ---- ---- ---- ---- 127.20 -.80 128.00 1835 ---- ---- ---- ---- 129.80 -.80 130.60 1840 ---- ---- ---- ---- 132.40 -.80 133.20 1845 ---- ---- ---- ---- 135.00 -.80 135.80 1850 ---- ---- ---- ---- 137.70 -.80 138.50 1855 ---- ---- ---- ---- 140.40 -.80 141.20 1860 ---- ---- ---- ---- 143.10 -.80 143.90 1865 ---- ---- ---- ---- 145.80 -.90 146.70 1870 ---- ---- ---- ---- 148.60 -.90 149.50 1875 ---- ---- ---- ---- 151.50 -.80 152.30 1880 ---- ---- ---- ---- 154.30 -.80 155.10 1885 ---- ---- ---- ---- 157.20 -.80 158.00 1890 ---- ---- ---- ---- 160.10 -.80 160.90 1895 ---- ---- ---- ---- 163.00 -.90 163.90 1900 ---- ---- ---- ---- 166.00 -.80 166.80 1905 ---- ---- ---- ---- 168.90 -.90 169.80 1910 ---- ---- ---- ---- 171.90 -1.00 172.90 1915 ---- ---- ---- ---- 175.00 -.90 175.90 1920 ---- ---- ---- ---- 178.00 -1.00 179.00 1925 ---- ---- ---- ---- 181.10 -.90 182.00 1930 ---- ---- ---- ---- 184.20 -1.00 185.20 1935 ---- ---- ---- ---- 187.30 -1.00 188.30 1940 ---- ---- ---- ---- 190.50 -1.00 191.50 1945 ---- ---- ---- ---- 193.60 -1.00 194.60 1950 ---- ---- ---- ---- 196.80 -1.00 197.80 1955 ---- ---- ---- ---- 200.10 -1.00 201.10 1960 ---- ---- ---- ---- 203.30 -1.00 204.30 1965 ---- ---- ---- ---- 206.60 -1.00 207.60 1970 ---- ---- ---- ---- 209.80 -1.10 210.90 1975 ---- ---- ---- ---- 213.10 -1.10 214.20 1980 ---- ---- ---- ---- 216.50 -1.00 217.50 1985 ---- ---- ---- ---- 219.80 -1.10 220.90 1990 ---- ---- ---- ---- 223.20 -1.00 224.20 1995 ---- ---- ---- ---- 226.60 -1.00 227.60 2000 ---- ---- ---- ---- 230.00 -1.00 231.00 2005 ---- ---- ---- ---- 233.40 -1.10 234.50 2010 ---- ---- ---- ---- 236.80 -1.10 237.90 2015 ---- ---- ---- ---- 240.30 -1.10 241.40 2020 ---- ---- ---- ---- 243.80 -1.10 244.90 2025 ---- ---- ---- ---- 247.30 -1.10 248.40 2030 ---- ---- ---- ---- 250.80 -1.10 251.90 2035 ---- ---- ---- ---- 254.30 -1.10 255.40 2040 ---- ---- ---- ---- 257.90 -1.10 259.00 2045 ---- ---- ---- ---- 261.40 -1.10 262.50 2050 ---- ---- ---- ---- 265.00 -1.10 266.10 2055 ---- ---- ---- ---- 268.60 -1.10 269.70 2060 ---- ---- ---- ---- 272.20 -1.20 273.40 2065 ---- ---- ---- ---- 275.90 -1.10 277.00 2070 ---- ---- ---- ---- 279.50 -1.20 280.70 2075 ---- ---- ---- ---- 283.20 -1.10 284.30 2080 ---- ---- ---- ---- 286.90 -1.10 288.00 2085 ---- ---- ---- ---- 290.60 -1.10 291.70 2090 ---- ---- ---- ---- 294.30 -1.10 295.40 2095 ---- ---- ---- ---- 298.00 -1.20 299.20 2100 ---- ---- ---- ---- 301.80 -1.10 302.90 2105 ---- ---- ---- ---- 305.50 -1.20 306.70 2110 ---- ---- ---- ---- 309.30 -1.20 310.50 2120 ---- ---- ---- ---- 316.90 -1.20 318.10 2125 ---- ---- ---- ---- 320.70 -1.20 321.90 2130 ---- ---- ---- ---- 324.60 -1.10 325.70 2140 ---- ---- ---- ---- 332.30 -1.10 333.40 2150 ---- ---- ---- ---- 340.00 -1.20 341.20 2160 ---- ---- ---- ---- 347.80 -1.20 349.00 2170 ---- ---- ---- ---- 355.70 -1.20 356.90 2175 ---- ---- ---- ---- 359.70 -1.20 360.90 2180 ---- ---- ---- ---- 363.60 -1.20 364.80 2190 ---- ---- ---- ---- 371.60 -1.20 372.80 2200 ---- ---- ---- ---- 379.60 -1.20 380.80 2225 ---- ---- ---- ---- 399.90 -1.20 401.10 2250 ---- ---- ---- ---- 420.40 -1.20 421.60 2275 ---- ---- ---- ---- 441.20 -1.20 442.40 2300 ---- ---- ---- ---- 462.20 -1.30 463.50 2325 ---- ---- ---- ---- 483.40 -1.30 484.70 2350 ---- ---- ---- ---- 504.90 -1.30 506.20 2375 ---- ---- ---- ---- 526.60 -1.30 527.90 2400 ---- ---- ---- ---- 548.40 -1.40 549.80 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 4.10 -.10 4.20 1275 ---- ---- ---- ---- 5.20 -.10 5.30 1300 ---- ---- ---- ---- 6.50 -.10 6.60 1325 ---- ---- ---- ---- 7.90 -.20 8.10 1350 ---- ---- ---- ---- 9.70 -.10 9.80 1375 ---- ---- ---- ---- 11.70 -.20 11.90 1400 ---- ---- ---- ---- 14.00 -.20 14.20 1425 ---- ---- ---- ---- 16.70 -.20 16.90 1450 ---- ---- ---- ---- 19.80 -.20 20.00 1460 ---- ---- ---- ---- 21.10 -.20 21.30 1470 ---- ---- ---- ---- 22.50 -.20 22.70 1475 ---- ---- ---- ---- 23.20 -.30 23.50 1480 ---- ---- ---- ---- 23.90 -.30 24.20 1490 ---- ---- ---- ---- 25.40 -.30 25.70 1500 ---- ---- ---- ---- 27.00 -.30 27.30 1510 ---- ---- ---- ---- 28.70 -.30 29.00 1520 ---- ---- ---- ---- 30.40 -.40 30.80 1525 ---- ---- ---- ---- 31.30 -.40 31.70 1530 ---- ---- ---- ---- 32.20 -.40 32.60 1540 ---- ---- ---- ---- 34.10 -.40 34.50 1545 ---- ---- ---- ---- 35.10 -.40 35.50 1550 ---- ---- ---- ---- 36.10 -.40 36.50 1555 ---- ---- ---- ---- 37.10 -.40 37.50 1560 ---- ---- ---- ---- 38.10 -.40 38.50 1565 ---- ---- ---- ---- 39.20 -.40 39.60 1570 ---- ---- ---- ---- 40.30 -.30 40.60 1575 ---- ---- ---- ---- 41.30 -.40 41.70 1580 ---- ---- ---- ---- 42.50 -.40 42.90 1585 ---- ---- ---- ---- 43.60 -.40 44.00 1590 ---- ---- ---- ---- 44.70 -.50 45.20 1595 ---- ---- ---- ---- 45.90 -.40 46.30 1600 ---- ---- ---- ---- 47.10 -.40 47.50 1605 ---- ---- ---- ---- 48.30 -.50 48.80 1610 ---- ---- ---- ---- 49.50 -.50 50.00 1615 ---- ---- ---- ---- 50.80 -.50 51.30 1620 ---- ---- ---- ---- 52.10 -.40 52.50 1625 ---- ---- ---- ---- 53.40 -.50 53.90 1630 ---- ---- ---- ---- 54.70 -.50 55.20 1635 ---- ---- ---- ---- 56.00 -.50 56.50 1640 ---- ---- ---- ---- 57.40 -.50 57.90 1645 ---- ---- ---- ---- 58.80 -.50 59.30 1650 ---- ---- ---- ---- 60.20 -.50 60.70 1655 ---- ---- ---- ---- 61.60 -.50 62.10 1660 ---- ---- ---- ---- 63.10 -.50 63.60 1665 ---- ---- ---- ---- 64.50 -.60 65.10 1670 ---- ---- ---- ---- 66.00 -.60 66.60 1675 ---- ---- ---- ---- 67.50 -.60 68.10 1680 ---- ---- ---- ---- 69.10 -.50 69.60 1685 ---- ---- ---- ---- 70.60 -.60 71.20 1690 ---- ---- ---- ---- 72.20 -.60 72.80 1695 ---- ---- ---- ---- 73.80 -.60 74.40 1700 ---- ---- ---- ---- 75.40 -.60 76.00 1705 ---- ---- ---- ---- 77.00 -.60 77.60 1710 ---- ---- ---- ---- 78.70 -.60 79.30 1715 ---- ---- ---- ---- 80.30 -.70 81.00 1720 ---- ---- ---- ---- 82.00 -.70 82.70 1725 ---- ---- ---- ---- 83.80 -.60 84.40 1730 ---- ---- ---- ---- 85.50 -.60 86.10 1735 ---- ---- ---- ---- 87.30 -.60 87.90 1740 ---- ---- ---- ---- 89.10 -.60 89.70 1745 ---- ---- ---- ---- 90.90 -.60 91.50 1750 ---- ---- ---- ---- 92.70 -.70 93.40 1755 ---- ---- ---- ---- 94.60 -.70 95.30 1760 ---- ---- ---- ---- 96.50 -.70 97.20 1765 ---- ---- ---- ---- 98.50 -.70 99.20 1770 ---- ---- ---- ---- 100.50 -.70 101.20 1775 ---- ---- ---- ---- 102.50 -.70 103.20 1780 ---- ---- ---- ---- 104.60 -.70 105.30 1785 ---- ---- ---- ---- 106.70 -.70 107.40 1790 ---- ---- ---- ---- 108.80 -.70 109.50 1795 ---- ---- ---- ---- 111.00 -.70 111.70 1800 ---- ---- ---- ---- 113.20 -.70 113.90 1805 ---- ---- ---- ---- 115.50 -.70 116.20 1810 ---- ---- ---- ---- 117.80 -.70 118.50 1815 ---- ---- ---- ---- 120.20 -.70 120.90 1820 ---- ---- ---- ---- 122.50 -.80 123.30 1825 ---- ---- ---- ---- 125.00 -.70 125.70 1830 ---- ---- ---- ---- 127.40 -.80 128.20 1835 ---- ---- ---- ---- 130.00 -.70 130.70 1840 ---- ---- ---- ---- 132.50 -.80 133.30 1845 ---- ---- ---- ---- 135.10 -.80 135.90 1850 ---- ---- ---- ---- 137.70 -.80 138.50 1855 ---- ---- ---- ---- 140.40 -.70 141.10 1860 ---- ---- ---- ---- 143.00 -.80 143.80 1865 ---- ---- ---- ---- 145.80 -.80 146.60 1870 ---- ---- ---- ---- 148.50 -.80 149.30 1875 ---- ---- ---- ---- 151.30 -.80 152.10 1880 ---- ---- ---- ---- 154.10 -.80 154.90 1885 ---- ---- ---- ---- 157.00 -.80 157.80 1890 ---- ---- ---- ---- 159.80 -.90 160.70 1895 ---- ---- ---- ---- 162.70 -.90 163.60 1900 ---- ---- ---- ---- 165.60 -.90 166.50 1905 ---- ---- ---- ---- 168.60 -.90 169.50 1910 ---- ---- ---- ---- 171.60 -.90 172.50 1915 ---- ---- ---- ---- 174.60 -.90 175.50 1920 ---- ---- ---- ---- 177.60 -.90 178.50 1925 ---- ---- ---- ---- 180.70 -.90 181.60 1930 ---- ---- ---- ---- 183.70 -1.00 184.70 1935 ---- ---- ---- ---- 186.80 -1.00 187.80 1940 ---- ---- ---- ---- 189.90 -1.00 190.90 1945 ---- ---- ---- ---- 193.10 -1.00 194.10 1950 ---- ---- ---- ---- 196.20 -1.10 197.30 1955 ---- ---- ---- ---- 199.40 -1.10 200.50 1960 ---- ---- ---- ---- 202.60 -1.10 203.70 1965 ---- ---- ---- ---- 205.90 -1.00 206.90 1970 ---- ---- ---- ---- 209.10 -1.10 210.20 1975 ---- ---- ---- ---- 212.40 -1.00 213.40 1980 ---- ---- ---- ---- 215.70 -1.00 216.70 1985 ---- ---- ---- ---- 219.00 -1.10 220.10 1990 ---- ---- ---- ---- 222.30 -1.10 223.40 1995 ---- ---- ---- ---- 225.70 -1.10 226.80 2000 ---- ---- ---- ---- 229.10 -1.00 230.10 2005 ---- ---- ---- ---- 232.40 -1.10 233.50 2010 ---- ---- ---- ---- 235.90 -1.10 237.00 2015 ---- ---- ---- ---- 239.30 -1.10 240.40 2020 ---- ---- ---- ---- 242.70 -1.10 243.80 2025 ---- ---- ---- ---- 246.20 -1.10 247.30 2030 ---- ---- ---- ---- 249.70 -1.10 250.80 2035 ---- ---- ---- ---- 253.20 -1.10 254.30 2040 ---- ---- ---- ---- 256.70 -1.10 257.80 2045 ---- ---- ---- ---- 260.20 -1.20 261.40 2050 ---- ---- ---- ---- 263.80 -1.10 264.90 2055 ---- ---- ---- ---- 267.40 -1.10 268.50 2060 ---- ---- ---- ---- 270.90 -1.20 272.10 2065 ---- ---- ---- ---- 274.50 -1.20 275.70 2070 ---- ---- ---- ---- 278.20 -1.10 279.30 2075 ---- ---- ---- ---- 281.80 -1.20 283.00 2080 ---- ---- ---- ---- 285.40 -1.20 286.60 2085 ---- ---- ---- ---- 289.10 -1.20 290.30 2090 ---- ---- ---- ---- 292.80 -1.20 294.00 2095 ---- ---- ---- ---- 296.50 -1.20 297.70 2100 ---- ---- ---- ---- 300.20 -1.20 301.40 2105 ---- ---- ---- ---- 303.90 ---- ---- 2110 ---- ---- ---- ---- 307.70 -1.20 308.90 2120 ---- ---- ---- ---- 315.20 -1.20 316.40 2125 ---- ---- ---- ---- 319.00 -1.20 320.20 2130 ---- ---- ---- ---- 322.80 -1.20 324.00 2140 ---- ---- ---- ---- 330.40 -1.20 331.60 2150 ---- ---- ---- ---- 338.10 -1.20 339.30 2160 ---- ---- ---- ---- 345.80 -1.30 347.10 2170 ---- ---- ---- ---- 353.60 -1.30 354.90 2175 ---- ---- ---- ---- 357.60 -1.20 358.80 2180 ---- ---- ---- ---- 361.50 -1.30 362.80 2190 ---- ---- ---- ---- 369.40 -1.30 370.70 2200 ---- ---- ---- ---- 377.30 -1.30 378.60 2225 ---- ---- ---- ---- 397.40 -1.30 398.70 2250 ---- ---- ---- ---- 417.70 -1.40 419.10 2275 ---- ---- ---- ---- 438.30 -1.40 439.70 2300 ---- ---- ---- ---- 459.20 -1.30 460.50 2325 ---- ---- ---- ---- 480.20 -1.40 481.60 2350 ---- ---- ---- ---- 501.50 -1.40 502.90 2375 ---- ---- ---- ---- 523.00 -1.40 524.40 2400 ---- ---- ---- ---- 544.70 ---- ---- OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 3.50 -.10 3.60 1025 ---- ---- ---- ---- 4.00 -.10 4.10 1050 ---- ---- ---- ---- 4.60 -.10 4.70 1075 ---- ---- ---- ---- 5.20 -.10 5.30 1090 ---- ---- ---- ---- 5.60 -.10 5.70 1100 ---- ---- ---- ---- 5.90 -.10 6.00 1110 ---- ---- ---- ---- 6.20 -.10 6.30 1120 ---- ---- ---- ---- 6.50 -.10 6.60 1125 ---- ---- ---- ---- 6.60 -.10 6.70 1130 ---- ---- ---- ---- 6.80 -.10 6.90 1140 ---- ---- ---- ---- 7.10 -.10 7.20 1150 ---- ---- ---- ---- 7.40 -.20 7.60 1160 ---- ---- ---- ---- 7.80 -.10 7.90 1170 ---- ---- ---- ---- 8.10 -.20 8.30 1175 ---- ---- ---- ---- 8.30 -.10 8.40 1180 ---- ---- ---- ---- 8.50 -.10 8.60 1190 ---- ---- ---- ---- 8.90 -.10 9.00 1195 ---- ---- ---- ---- 9.10 -.10 9.20 1200 ---- ---- ---- ---- 9.30 -.10 9.40 1205 ---- ---- ---- ---- 9.50 -.10 9.60 1210 ---- ---- ---- ---- 9.70 -.10 9.80 1215 ---- ---- ---- ---- 9.90 -.10 10.00 1220 ---- ---- ---- ---- 10.10 -.20 10.30 1225 ---- ---- ---- ---- 10.30 -.20 10.50 1230 ---- ---- ---- ---- 10.50 -.20 10.70 1235 ---- ---- ---- ---- 10.80 -.10 10.90 1240 ---- ---- ---- ---- 11.00 -.20 11.20 1245 ---- ---- ---- ---- 11.20 -.20 11.40 1250 ---- ---- ---- ---- 11.50 -.10 11.60 1255 ---- ---- ---- ---- 11.70 -.20 11.90 1260 ---- ---- ---- ---- 12.00 -.10 12.10 1265 ---- ---- ---- ---- 12.20 -.20 12.40 1270 ---- ---- ---- ---- 12.50 -.10 12.60 1275 ---- ---- ---- ---- 12.70 -.20 12.90 1280 ---- ---- ---- ---- 13.00 -.20 13.20 1285 ---- ---- ---- ---- 13.30 -.10 13.40 1290 ---- ---- ---- ---- 13.50 -.20 13.70 1295 ---- ---- ---- ---- 13.80 -.20 14.00 1300 ---- ---- ---- ---- 14.10 -.20 14.30 1305 ---- ---- ---- ---- 14.40 -.20 14.60 1310 ---- ---- ---- ---- 14.70 -.20 14.90 1315 ---- ---- ---- ---- 15.00 -.10 15.10 1320 ---- ---- ---- ---- 15.30 -.20 15.50 1325 ---- ---- ---- ---- 15.60 -.20 15.80 1330 ---- ---- ---- ---- 15.90 -.20 16.10 1335 ---- ---- ---- ---- 16.20 -.20 16.40 1340 ---- ---- ---- ---- 16.50 -.20 16.70 1345 ---- ---- ---- ---- 16.90 -.10 17.00 1350 ---- ---- ---- ---- 17.20 -.20 17.40 1355 ---- ---- ---- ---- 17.50 -.20 17.70 1360 ---- ---- ---- ---- 17.90 -.20 18.10 1365 ---- ---- ---- ---- 18.20 -.20 18.40 1370 ---- ---- ---- ---- 18.60 -.20 18.80 1375 ---- ---- ---- ---- 19.00 -.20 19.20 1380 ---- ---- ---- ---- 19.40 -.10 19.50 1385 ---- ---- ---- ---- 19.70 -.20 19.90 1390 ---- ---- ---- ---- 20.10 -.20 20.30 1395 ---- ---- ---- ---- 20.50 -.20 20.70 1400 ---- ---- ---- ---- 21.00 -.10 21.10 1405 ---- ---- ---- ---- 21.40 -.20 21.60 1410 ---- ---- ---- ---- 21.80 -.20 22.00 1415 ---- ---- ---- ---- 22.30 -.20 22.50 1420 ---- ---- ---- ---- 22.70 -.20 22.90 1425 ---- ---- ---- ---- 23.20 -.20 23.40 1430 ---- ---- ---- ---- 23.70 -.20 23.90 1435 ---- ---- ---- ---- 24.20 -.20 24.40 1440 ---- ---- ---- ---- 24.70 -.20 24.90 1445 ---- ---- ---- ---- 25.20 -.30 25.50 1450 ---- ---- ---- ---- 25.80 -.20 26.00 1455 ---- ---- ---- ---- 26.30 -.30 26.60 1460 ---- ---- ---- ---- 26.90 -.20 27.10 1465 ---- ---- ---- ---- 27.50 -.20 27.70 1470 ---- ---- ---- ---- 28.10 -.20 28.30 1475 ---- ---- ---- ---- 28.70 -.30 29.00 1480 ---- ---- ---- ---- 29.40 -.20 29.60 1485 ---- ---- ---- ---- 30.00 -.30 30.30 1490 ---- ---- ---- ---- 30.70 -.30 31.00 1495 ---- ---- ---- ---- 31.40 -.20 31.60 1500 ---- ---- ---- ---- 32.10 -.30 32.40 1505 ---- ---- ---- ---- 32.80 -.30 33.10 1510 ---- ---- ---- ---- 33.60 -.20 33.80 1515 ---- ---- ---- ---- 34.30 -.30 34.60 1520 ---- ---- ---- ---- 35.10 -.30 35.40 1525 ---- ---- ---- ---- 35.90 -.30 36.20 1530 ---- ---- ---- ---- 36.70 -.30 37.00 1535 ---- ---- ---- ---- 37.50 -.40 37.90 1540 ---- ---- ---- ---- 38.40 -.30 38.70 1545 ---- ---- ---- ---- 39.30 -.30 39.60 1550 ---- ---- ---- ---- 40.20 -.30 40.50 1555 ---- ---- ---- ---- 41.10 -.30 41.40 1560 ---- ---- ---- ---- 42.00 -.30 42.30 1565 ---- ---- ---- ---- 42.90 -.40 43.30 1570 ---- ---- ---- ---- 43.90 -.40 44.30 1575 ---- ---- ---- ---- 44.90 -.40 45.30 1580 ---- ---- ---- ---- 45.90 -.40 46.30 1585 ---- ---- ---- ---- 47.00 -.40 47.40 1590 ---- ---- ---- ---- 48.00 -.40 48.40 1595 ---- ---- ---- ---- 49.10 -.40 49.50 1600 ---- ---- ---- ---- 50.20 -.40 50.60 1605 ---- ---- ---- ---- 51.30 -.40 51.70 1610 ---- ---- ---- ---- 52.40 -.50 52.90 1615 ---- ---- ---- ---- 53.60 -.40 54.00 1620 ---- ---- ---- ---- 54.80 -.40 55.20 1625 ---- ---- ---- ---- 56.00 -.40 56.40 1630 ---- ---- ---- ---- 57.20 -.50 57.70 1635 ---- ---- ---- ---- 58.40 -.50 58.90 1640 ---- ---- ---- ---- 59.70 -.50 60.20 1645 ---- ---- ---- ---- 61.00 -.50 61.50 1650 ---- ---- ---- ---- 62.30 -.50 62.80 1655 ---- ---- ---- ---- 63.70 -.50 64.20 1660 ---- ---- ---- ---- 65.00 -.60 65.60 1665 ---- ---- ---- ---- 66.40 -.60 67.00 1670 ---- ---- ---- ---- 67.80 -.60 68.40 1675 ---- ---- ---- ---- 69.30 -.50 69.80 1680 ---- ---- ---- ---- 70.80 -.50 71.30 1685 ---- ---- ---- ---- 72.20 -.60 72.80 1690 ---- ---- ---- ---- 73.80 -.50 74.30 1695 ---- ---- ---- ---- 75.30 -.60 75.90 1700 ---- ---- ---- ---- 76.90 -.60 77.50 1705 ---- ---- ---- ---- 78.50 -.60 79.10 1710 ---- ---- ---- ---- 80.20 -.60 80.80 1715 ---- ---- ---- ---- 81.80 -.60 82.40 1720 ---- ---- ---- ---- 83.60 -.60 84.20 1725 ---- ---- ---- ---- 85.30 -.60 85.90 1730 ---- ---- ---- ---- 87.10 -.60 87.70 1735 ---- ---- ---- ---- 88.90 -.60 89.50 1740 ---- ---- ---- ---- 90.70 -.70 91.40 1745 ---- ---- ---- ---- 92.60 -.60 93.20 1750 ---- ---- ---- ---- 94.50 -.70 95.20 1755 ---- ---- ---- ---- 96.50 -.60 97.10 1760 ---- ---- ---- ---- 98.50 -.60 99.10 1765 ---- ---- ---- ---- 100.50 -.60 101.10 1770 ---- ---- ---- ---- 102.50 -.70 103.20 1775 ---- ---- ---- ---- 104.70 -.60 105.30 1780 ---- ---- ---- ---- 106.80 -.70 107.50 1785 ---- ---- ---- ---- 109.00 -.70 109.70 1790 ---- ---- ---- ---- 111.20 -.70 111.90 1795 ---- ---- ---- ---- 113.50 -.70 114.20 1800 ---- ---- ---- ---- 115.80 -.70 116.50 1805 ---- ---- ---- ---- 118.10 -.70 118.80 1810 ---- ---- ---- ---- 120.50 -.70 121.20 1815 ---- ---- ---- ---- 122.90 -.70 123.60 1820 ---- ---- ---- ---- 125.40 -.70 126.10 1825 ---- ---- ---- ---- 127.90 -.70 128.60 1830 ---- ---- ---- ---- 130.40 -.80 131.20 1835 ---- ---- ---- ---- 133.00 -.70 133.70 1840 ---- ---- ---- ---- 135.60 -.80 136.40 1845 ---- ---- ---- ---- 138.20 -.80 139.00 1850 ---- ---- ---- ---- 140.90 -.80 141.70 1855 ---- ---- ---- ---- 143.60 -.80 144.40 1860 ---- ---- ---- ---- 146.40 -.80 147.20 1865 ---- ---- ---- ---- 149.10 -.80 149.90 1870 ---- ---- ---- ---- 151.90 -.80 152.70 1875 ---- ---- ---- ---- 154.80 -.80 155.60 1880 ---- ---- ---- ---- 157.60 -.90 158.50 1885 ---- ---- ---- ---- 160.50 -.90 161.40 1890 ---- ---- ---- ---- 163.40 -.90 164.30 1895 ---- ---- ---- ---- 166.40 -.80 167.20 1900 ---- ---- ---- ---- 169.30 -.90 170.20 1905 ---- ---- ---- ---- 172.30 -.90 173.20 1910 ---- ---- ---- ---- 175.30 -.90 176.20 1915 ---- ---- ---- ---- 178.30 -1.00 179.30 1920 ---- ---- ---- ---- 181.40 -1.00 182.40 1925 ---- ---- ---- ---- 184.50 -.90 185.40 1930 ---- ---- ---- ---- 187.60 -1.00 188.60 1935 ---- ---- ---- ---- 190.70 -1.00 191.70 1940 ---- ---- ---- ---- 193.80 -1.00 194.80 1945 ---- ---- ---- ---- 197.00 -1.00 198.00 1950 ---- ---- ---- ---- 200.10 -1.10 201.20 1955 ---- ---- ---- ---- 203.30 -1.10 204.40 1960 ---- ---- ---- ---- 206.60 -1.00 207.60 1965 ---- ---- ---- ---- 209.80 -1.10 210.90 1970 ---- ---- ---- ---- 213.10 -1.00 214.10 1975 ---- ---- ---- ---- 216.30 -1.10 217.40 1980 ---- ---- ---- ---- 219.60 -1.10 220.70 1985 ---- ---- ---- ---- 223.00 -1.10 224.10 1990 ---- ---- ---- ---- 226.30 -1.10 227.40 1995 ---- ---- ---- ---- 229.70 -1.10 230.80 2000 ---- ---- ---- ---- 233.00 -1.10 234.10 2005 ---- ---- ---- ---- 236.40 -1.10 237.50 2010 ---- ---- ---- ---- 239.80 -1.20 241.00 2015 ---- ---- ---- ---- 243.30 -1.10 244.40 2020 ---- ---- ---- ---- 246.70 -1.10 247.80 2025 ---- ---- ---- ---- 250.20 -1.10 251.30 2030 ---- ---- ---- ---- 253.70 -1.10 254.80 2035 ---- ---- ---- ---- 257.20 -1.10 258.30 2040 ---- ---- ---- ---- 260.70 -1.10 261.80 2045 ---- ---- ---- ---- 264.20 -1.10 265.30 2050 ---- ---- ---- ---- 267.80 -1.10 268.90 2055 ---- ---- ---- ---- 271.30 -1.20 272.50 2060 ---- ---- ---- ---- 274.90 -1.10 276.00 2065 ---- ---- ---- ---- 278.50 -1.10 279.60 2070 ---- ---- ---- ---- 282.10 -1.20 283.30 2075 ---- ---- ---- ---- 285.70 -1.20 286.90 2080 ---- ---- ---- ---- 289.40 -1.10 290.50 2085 ---- ---- ---- ---- 293.00 -1.20 294.20 2090 ---- ---- ---- ---- 296.70 -1.20 297.90 2095 ---- ---- ---- ---- 300.40 -1.20 301.60 2100 ---- ---- ---- ---- 304.10 -1.20 305.30 2105 ---- ---- ---- ---- 307.80 -1.20 309.00 2110 ---- ---- ---- ---- 311.60 -1.10 312.70 2115 ---- ---- ---- ---- 315.30 -1.20 316.50 2120 ---- ---- ---- ---- 319.10 -1.20 320.30 2125 ---- ---- ---- ---- 322.90 -1.10 324.00 2130 ---- ---- ---- ---- 326.70 -1.10 327.80 2135 ---- ---- ---- ---- 330.50 -1.10 331.60 2140 ---- ---- ---- ---- 334.30 -1.20 335.50 2145 ---- ---- ---- ---- 338.10 -1.20 339.30 2150 ---- ---- ---- ---- 341.90 -1.20 343.10 2155 ---- ---- ---- ---- 345.80 -1.20 347.00 2160 ---- ---- ---- ---- 349.70 -1.20 350.90 2165 ---- ---- ---- ---- 353.60 -1.20 354.80 2170 ---- ---- ---- ---- 357.50 -1.10 358.60 2175 ---- ---- ---- ---- 361.40 -1.20 362.60 2180 ---- ---- ---- ---- 365.30 -1.20 366.50 2185 ---- ---- ---- ---- 369.20 -1.20 370.40 2190 ---- ---- ---- ---- 373.20 -1.20 374.40 2195 ---- ---- ---- ---- 377.10 -1.20 378.30 2200 ---- ---- ---- ---- 381.10 -1.20 382.30 2205 ---- ---- ---- ---- 385.10 -1.20 386.30 2210 ---- ---- ---- ---- 389.10 -1.20 390.30 2215 ---- ---- ---- ---- 393.10 -1.20 394.30 2220 ---- ---- ---- ---- 397.10 -1.20 398.30 2225 ---- ---- ---- ---- 401.10 -1.20 402.30 2230 ---- ---- ---- ---- 405.10 -1.20 406.30 2235 ---- ---- ---- ---- 409.20 -1.20 410.40 2240 ---- ---- ---- ---- 413.20 -1.20 414.40 2245 ---- ---- ---- ---- 417.30 -1.20 418.50 2250 ---- ---- ---- ---- 421.40 -1.20 422.60 2255 ---- ---- ---- ---- 425.50 -1.20 426.70 2260 ---- ---- ---- ---- 429.60 -1.20 430.80 2265 ---- ---- ---- ---- 433.70 -1.20 434.90 2270 ---- ---- ---- ---- 437.80 -1.20 439.00 2275 ---- ---- ---- ---- 441.90 -1.20 443.10 2280 ---- ---- ---- ---- 446.00 -1.30 447.30 2285 ---- ---- ---- ---- 450.20 -1.20 451.40 2290 ---- ---- ---- ---- 454.30 -1.30 455.60 2295 ---- ---- ---- ---- 458.50 -1.20 459.70 2300 ---- ---- ---- ---- 462.70 -1.20 463.90 2305 ---- ---- ---- ---- 466.90 -1.20 468.10 2310 ---- ---- ---- ---- 471.10 -1.20 472.30 2315 ---- ---- ---- ---- 475.30 -1.20 476.50 2320 ---- ---- ---- ---- 479.50 -1.20 480.70 2325 ---- ---- ---- ---- 483.70 -1.20 484.90 2330 ---- ---- ---- ---- 487.90 -1.30 489.20 2335 ---- ---- ---- ---- 492.20 -1.20 493.40 2340 ---- ---- ---- ---- 496.40 -1.30 497.70 2345 ---- ---- ---- ---- 500.70 -1.20 501.90 2350 ---- ---- ---- ---- 504.90 -1.30 506.20 2355 ---- ---- ---- ---- 509.20 -1.20 510.40 2360 ---- ---- ---- ---- 513.50 -1.20 514.70 2370 ---- ---- ---- ---- 522.00 -1.30 523.30 2375 ---- ---- ---- ---- 526.30 -1.30 527.60 2380 ---- ---- ---- ---- 530.70 -1.20 531.90 2390 ---- ---- ---- ---- 539.30 -1.30 540.60 2400 ---- ---- ---- ---- 548.00 -1.20 549.20 2410 ---- ---- ---- ---- 556.70 -1.20 557.90 2420 ---- ---- ---- ---- 565.40 -1.30 566.70 2425 ---- ---- ---- ---- 569.80 -1.20 571.00 2430 ---- ---- ---- ---- 574.10 -1.30 575.40 2440 ---- ---- ---- ---- 582.90 -1.30 584.20 2450 ---- ---- ---- ---- 591.70 -1.30 593.00 2460 ---- ---- ---- ---- 600.60 -1.20 601.80 2475 ---- ---- ---- ---- 613.90 -1.20 615.10 2500 ---- ---- ---- ---- 636.10 -1.30 637.40 2525 ---- ---- ---- ---- 658.60 -1.30 659.90 2550 ---- ---- ---- ---- 681.10 -1.30 682.40 2575 ---- ---- ---- ---- 703.80 -1.30 705.10 2600 ---- ---- ---- ---- 726.60 -1.30 727.90 2625 ---- ---- ---- ---- 749.60 -1.30 750.90 2650 ---- ---- ---- ---- 772.60 -1.30 773.90 900 ---- ---- ---- ---- 2.00 -.10 2.10 925 ---- ---- ---- ---- 2.30 -.10 2.40 950 ---- ---- ---- ---- 2.70 -.10 2.80 975 ---- ---- ---- ---- 3.10 -.10 3.20 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 7.10 -.10 7.20 1300 ---- ---- ---- ---- 8.60 -.10 8.70 1325 ---- ---- ---- ---- 10.30 -.20 10.50 1350 ---- ---- ---- ---- 12.30 -.20 12.50 1375 ---- ---- ---- ---- 14.60 -.20 14.80 1400 ---- ---- ---- ---- 17.10 -.30 17.40 1425 ---- ---- ---- ---- 20.10 -.20 20.30 1450 ---- ---- ---- ---- 23.30 -.30 23.60 1470 ---- ---- ---- ---- 26.20 -.30 26.50 1475 ---- ---- ---- ---- 27.00 -.30 27.30 1480 ---- ---- ---- ---- 27.70 -.40 28.10 1490 ---- ---- ---- ---- 29.30 -.40 29.70 1500 ---- ---- ---- ---- 31.00 -.40 31.40 1510 ---- ---- ---- ---- 32.80 -.30 33.10 1520 ---- ---- ---- ---- 34.60 -.30 34.90 1525 ---- ---- ---- ---- 35.50 -.40 35.90 1530 ---- ---- ---- ---- 36.40 -.40 36.80 1540 ---- ---- ---- ---- 38.40 -.40 38.80 1550 ---- ---- ---- ---- 40.40 -.40 40.80 1560 ---- ---- ---- ---- 42.50 -.40 42.90 1565 ---- ---- ---- ---- 43.60 -.40 44.00 1570 ---- ---- ---- ---- 44.60 -.50 45.10 1575 ---- ---- ---- ---- 45.80 -.40 46.20 1580 ---- ---- ---- ---- 46.90 -.40 47.30 1585 ---- ---- ---- ---- 48.00 -.50 48.50 1590 ---- ---- ---- ---- 49.20 -.50 49.70 1595 ---- ---- ---- ---- 50.40 -.40 50.80 1600 ---- ---- ---- ---- 51.60 -.50 52.10 1605 ---- ---- ---- ---- 52.80 -.50 53.30 1610 ---- ---- ---- ---- 54.10 -.40 54.50 1615 ---- ---- ---- ---- 55.30 -.50 55.80 1620 ---- ---- ---- ---- 56.60 -.50 57.10 1625 ---- ---- ---- ---- 57.90 -.50 58.40 1630 ---- ---- ---- ---- 59.30 -.40 59.70 1635 ---- ---- ---- ---- 60.60 -.50 61.10 1640 ---- ---- ---- ---- 62.00 -.50 62.50 1645 ---- ---- ---- ---- 63.40 -.50 63.90 1650 ---- ---- ---- ---- 64.80 -.50 65.30 1655 ---- ---- ---- ---- 66.20 -.50 66.70 1660 ---- ---- ---- ---- 67.60 -.60 68.20 1665 ---- ---- ---- ---- 69.10 -.50 69.60 1670 ---- ---- ---- ---- 70.60 -.50 71.10 1675 ---- ---- ---- ---- 72.10 -.50 72.60 1680 ---- ---- ---- ---- 73.60 -.60 74.20 1685 ---- ---- ---- ---- 75.20 -.50 75.70 1690 ---- ---- ---- ---- 76.80 -.50 77.30 1695 ---- ---- ---- ---- 78.40 -.50 78.90 1700 ---- ---- ---- ---- 80.00 -.50 80.50 1705 ---- ---- ---- ---- 81.60 -.60 82.20 1710 ---- ---- ---- ---- 83.30 -.50 83.80 1715 ---- ---- ---- ---- 84.90 -.60 85.50 1720 ---- ---- ---- ---- 86.60 -.60 87.20 1725 ---- ---- ---- ---- 88.40 -.50 88.90 1730 ---- ---- ---- ---- 90.10 -.60 90.70 1735 ---- ---- ---- ---- 91.90 -.60 92.50 1740 ---- ---- ---- ---- 93.70 -.60 94.30 1745 ---- ---- ---- ---- 95.50 -.60 96.10 1750 ---- ---- ---- ---- 97.40 -.60 98.00 1755 ---- ---- ---- ---- 99.30 -.60 99.90 1760 ---- ---- ---- ---- 101.20 -.70 101.90 1765 ---- ---- ---- ---- 103.20 -.60 103.80 1770 ---- ---- ---- ---- 105.20 -.60 105.80 1775 ---- ---- ---- ---- 107.20 -.70 107.90 1780 ---- ---- ---- ---- 109.30 -.70 110.00 1785 ---- ---- ---- ---- 111.40 -.70 112.10 1790 ---- ---- ---- ---- 113.60 -.70 114.30 1795 ---- ---- ---- ---- 115.80 -.70 116.50 1800 ---- ---- ---- ---- 118.10 -.70 118.80 1805 ---- ---- ---- ---- 120.40 -.70 121.10 1810 ---- ---- ---- ---- 122.70 -.70 123.40 1815 ---- ---- ---- ---- 125.10 -.70 125.80 1820 ---- ---- ---- ---- 127.50 -.80 128.30 1825 ---- ---- ---- ---- 130.00 -.80 130.80 1830 ---- ---- ---- ---- 132.50 -.80 133.30 1835 ---- ---- ---- ---- 135.00 -.80 135.80 1840 ---- ---- ---- ---- 137.60 -.80 138.40 1845 ---- ---- ---- ---- 140.20 -.80 141.00 1850 ---- ---- ---- ---- 142.90 -.80 143.70 1855 ---- ---- ---- ---- 145.60 -.80 146.40 1860 ---- ---- ---- ---- 148.30 -.80 149.10 1865 ---- ---- ---- ---- 151.00 -.80 151.80 1870 ---- ---- ---- ---- 153.80 -.80 154.60 1875 ---- ---- ---- ---- 156.60 -.80 157.40 1880 ---- ---- ---- ---- 159.40 -.80 160.20 1885 ---- ---- ---- ---- 162.20 -.90 163.10 1890 ---- ---- ---- ---- 165.10 -.80 165.90 1895 ---- ---- ---- ---- 167.90 -.90 168.80 1900 ---- ---- ---- ---- 170.80 -.90 171.70 1905 ---- ---- ---- ---- 173.70 -.90 174.60 1910 ---- ---- ---- ---- 176.70 -.90 177.60 1915 ---- ---- ---- ---- 179.60 -.90 180.50 1920 ---- ---- ---- ---- 182.60 -.90 183.50 1925 ---- ---- ---- ---- 185.60 -.90 186.50 1930 ---- ---- ---- ---- 188.60 -.90 189.50 1935 ---- ---- ---- ---- 191.60 -1.00 192.60 1940 ---- ---- ---- ---- 194.60 -1.00 195.60 1945 ---- ---- ---- ---- 197.70 -1.00 198.70 1950 ---- ---- ---- ---- 200.80 -1.00 201.80 1955 ---- ---- ---- ---- 203.90 -1.00 204.90 1960 ---- ---- ---- ---- 207.00 -1.00 208.00 1965 ---- ---- ---- ---- 210.20 -1.00 211.20 1970 ---- ---- ---- ---- 213.30 -1.00 214.30 1975 ---- ---- ---- ---- 216.50 -1.00 217.50 1980 ---- ---- ---- ---- 219.70 -1.00 220.70 1985 ---- ---- ---- ---- 222.90 -1.10 224.00 1990 ---- ---- ---- ---- 226.20 -1.00 227.20 1995 ---- ---- ---- ---- 229.40 -1.00 230.40 2000 ---- ---- ---- ---- 232.70 -1.00 233.70 2005 ---- ---- ---- ---- 236.00 -1.00 237.00 2010 ---- ---- ---- ---- 239.30 -1.00 240.30 2015 ---- ---- ---- ---- 242.60 -1.10 243.70 2020 ---- ---- ---- ---- 246.00 -1.00 247.00 2025 ---- ---- ---- ---- 249.30 -1.10 250.40 2030 ---- ---- ---- ---- 252.70 -1.00 253.70 2035 ---- ---- ---- ---- 256.10 -1.00 257.10 2040 ---- ---- ---- ---- 259.50 -1.10 260.60 2045 ---- ---- ---- ---- 262.90 -1.10 264.00 2050 ---- ---- ---- ---- 266.40 -1.00 267.40 2055 ---- ---- ---- ---- 269.80 -1.10 270.90 2060 ---- ---- ---- ---- 273.30 -1.10 274.40 2065 ---- ---- ---- ---- 276.80 -1.10 277.90 2070 ---- ---- ---- ---- 280.30 -1.10 281.40 2075 ---- ---- ---- ---- 283.90 -1.00 284.90 2080 ---- ---- ---- ---- 287.40 -1.10 288.50 2085 ---- ---- ---- ---- 291.00 -1.00 292.00 2090 ---- ---- ---- ---- 294.50 -1.10 295.60 2095 ---- ---- ---- ---- 298.10 -1.10 299.20 2100 ---- ---- ---- ---- 301.70 -1.10 302.80 2105 ---- ---- ---- ---- 305.30 -1.10 306.40 2110 ---- ---- ---- ---- 309.00 -1.10 310.10 2115 ---- ---- ---- ---- 312.60 ---- ---- 2120 ---- ---- ---- ---- 316.30 -1.10 317.40 2125 ---- ---- ---- ---- 320.00 -1.10 321.10 2130 ---- ---- ---- ---- 323.70 -1.10 324.80 2140 ---- ---- ---- ---- 331.10 -1.10 332.20 2150 ---- ---- ---- ---- 338.60 -1.10 339.70 2160 ---- ---- ---- ---- 346.10 -1.10 347.20 2170 ---- ---- ---- ---- 353.70 -1.10 354.80 2175 ---- ---- ---- ---- 357.50 -1.10 358.60 2180 ---- ---- ---- ---- 361.30 -1.10 362.40 2190 ---- ---- ---- ---- 369.00 -1.10 370.10 2200 ---- ---- ---- ---- 376.80 -1.10 377.90 2210 ---- ---- ---- ---- 384.50 ---- ---- 2225 ---- ---- ---- ---- 396.30 -1.10 397.40 2250 ---- ---- ---- ---- 416.10 -1.20 417.30 2275 ---- ---- ---- ---- 436.30 -1.10 437.40 2300 ---- ---- ---- ---- 456.60 -1.20 457.80 2325 ---- ---- ---- ---- 477.20 -1.20 478.40 2350 ---- ---- ---- ---- 498.10 -1.10 499.20 2375 ---- ---- ---- ---- 519.10 -1.20 520.30 2400 ---- ---- ---- ---- 540.40 -1.20 541.60 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 7.90 UNCH 7.90 1025 ---- ---- ---- ---- 8.80 UNCH 8.80 1050 ---- ---- ---- ---- 9.70 UNCH 9.70 1075 ---- ---- ---- ---- 10.70 UNCH 10.70 1100 ---- ---- ---- ---- 11.80 +.10 11.70 1125 ---- ---- ---- ---- 12.90 UNCH 12.90 1130 ---- ---- ---- ---- 13.10 UNCH 13.10 1140 ---- ---- ---- ---- 13.60 UNCH 13.60 1150 ---- ---- ---- ---- 14.10 UNCH 14.10 1160 ---- ---- ---- ---- 14.60 UNCH 14.60 1170 ---- ---- ---- ---- 15.10 UNCH 15.10 1175 ---- ---- ---- ---- 15.40 UNCH 15.40 1180 ---- ---- ---- ---- 15.60 -.10 15.70 1190 ---- ---- ---- ---- 16.20 UNCH 16.20 1200 ---- ---- ---- ---- 16.80 UNCH 16.80 1210 ---- ---- ---- ---- 17.30 -.10 17.40 1220 ---- ---- ---- ---- 17.90 -.10 18.00 1225 ---- ---- ---- ---- 18.20 -.10 18.30 1230 ---- ---- ---- ---- 18.50 -.10 18.60 1235 ---- ---- ---- ---- 18.80 -.10 18.90 1240 ---- ---- ---- ---- 19.10 -.10 19.20 1245 ---- ---- ---- ---- 19.50 UNCH 19.50 1250 ---- ---- ---- ---- 19.80 UNCH 19.80 1255 ---- ---- ---- ---- 20.10 -.10 20.20 1260 ---- ---- ---- ---- 20.40 -.10 20.50 1265 ---- ---- ---- ---- 20.80 UNCH 20.80 1270 ---- ---- ---- ---- 21.10 -.10 21.20 1275 ---- ---- ---- ---- 21.40 -.10 21.50 1280 ---- ---- ---- ---- 21.80 -.10 21.90 1285 ---- ---- ---- ---- 22.10 -.10 22.20 1290 ---- ---- ---- ---- 22.50 -.10 22.60 1295 ---- ---- ---- ---- 22.80 -.20 23.00 1300 ---- ---- ---- ---- 23.20 -.10 23.30 1305 ---- ---- ---- ---- 23.60 -.10 23.70 1310 ---- ---- ---- ---- 23.90 -.20 24.10 1315 ---- ---- ---- ---- 24.30 -.10 24.40 1320 ---- ---- ---- ---- 24.70 -.10 24.80 1325 ---- ---- ---- ---- 25.10 -.10 25.20 1330 ---- ---- ---- ---- 25.50 -.10 25.60 1335 ---- ---- ---- ---- 25.90 -.10 26.00 1340 ---- ---- ---- ---- 26.30 -.10 26.40 1345 ---- ---- ---- ---- 26.70 -.10 26.80 1350 ---- ---- ---- ---- 27.10 -.10 27.20 1355 ---- ---- ---- ---- 27.50 -.20 27.70 1360 ---- ---- ---- ---- 27.90 -.20 28.10 1365 ---- ---- ---- ---- 28.30 -.20 28.50 1370 ---- ---- ---- ---- 28.80 -.10 28.90 1375 ---- ---- ---- ---- 29.20 -.20 29.40 1380 ---- ---- ---- ---- 29.60 -.20 29.80 1385 ---- ---- ---- ---- 30.10 -.20 30.30 1390 ---- ---- ---- ---- 30.50 -.30 30.80 1395 ---- ---- ---- ---- 31.00 -.20 31.20 1400 ---- ---- ---- ---- 31.50 -.20 31.70 1405 ---- ---- ---- ---- 31.90 -.30 32.20 1410 ---- ---- ---- ---- 32.40 -.30 32.70 1415 ---- ---- ---- ---- 32.90 -.30 33.20 1420 ---- ---- ---- ---- 33.40 -.30 33.70 1425 ---- ---- ---- ---- 34.00 -.20 34.20 1430 ---- ---- ---- ---- 34.50 -.30 34.80 1435 ---- ---- ---- ---- 35.10 -.20 35.30 1440 ---- ---- ---- ---- 35.60 -.30 35.90 1445 ---- ---- ---- ---- 36.20 -.30 36.50 1450 ---- ---- ---- ---- 36.80 -.30 37.10 1455 ---- ---- ---- ---- 37.40 -.30 37.70 1460 ---- ---- ---- ---- 38.00 -.30 38.30 1465 ---- ---- ---- ---- 38.60 -.40 39.00 1470 ---- ---- ---- ---- 39.30 -.30 39.60 1475 ---- ---- ---- ---- 40.00 -.30 40.30 1480 ---- ---- ---- ---- 40.70 -.30 41.00 1485 ---- ---- ---- ---- 41.40 -.30 41.70 1490 ---- ---- ---- ---- 42.10 -.30 42.40 1495 ---- ---- ---- ---- 42.80 -.40 43.20 1500 ---- ---- ---- ---- 43.60 -.40 44.00 1505 ---- ---- ---- ---- 44.40 -.40 44.80 1510 ---- ---- ---- ---- 45.20 -.40 45.60 1515 ---- ---- ---- ---- 46.00 -.40 46.40 1520 ---- ---- ---- ---- 46.80 -.40 47.20 1525 ---- ---- ---- ---- 47.70 -.40 48.10 1530 ---- ---- ---- ---- 48.60 -.40 49.00 1535 ---- ---- ---- ---- 49.50 -.40 49.90 1540 ---- ---- ---- ---- 50.40 -.40 50.80 1545 ---- ---- ---- ---- 51.30 -.40 51.70 1550 ---- ---- ---- ---- 52.30 -.40 52.70 1555 ---- ---- ---- ---- 53.20 -.40 53.60 1560 ---- ---- ---- ---- 54.20 -.40 54.60 1565 ---- ---- ---- ---- 55.20 -.40 55.60 1570 ---- ---- ---- ---- 56.20 -.50 56.70 1575 ---- ---- ---- ---- 57.30 -.40 57.70 1580 ---- ---- ---- ---- 58.40 -.40 58.80 1585 ---- ---- ---- ---- 59.40 -.50 59.90 1590 ---- ---- ---- ---- 60.50 -.50 61.00 1595 ---- ---- ---- ---- 61.70 -.40 62.10 1600 ---- ---- ---- ---- 62.80 -.50 63.30 1605 ---- ---- ---- ---- 64.00 -.40 64.40 1610 ---- ---- ---- ---- 65.10 -.50 65.60 1615 ---- ---- ---- ---- 66.30 -.50 66.80 1620 ---- ---- ---- ---- 67.50 -.50 68.00 1625 ---- ---- ---- ---- 68.80 -.50 69.30 1630 ---- ---- ---- ---- 70.00 -.50 70.50 1635 ---- ---- ---- ---- 71.30 -.50 71.80 1640 ---- ---- ---- ---- 72.60 -.50 73.10 1645 ---- ---- ---- ---- 73.90 -.50 74.40 1650 ---- ---- ---- ---- 75.20 -.50 75.70 1655 ---- ---- ---- ---- 76.50 -.60 77.10 1660 ---- ---- ---- ---- 77.90 -.50 78.40 1665 ---- ---- ---- ---- 79.30 -.50 79.80 1670 ---- ---- ---- ---- 80.70 -.50 81.20 1675 ---- ---- ---- ---- 82.10 -.50 82.60 1680 ---- ---- ---- ---- 83.50 -.50 84.00 1685 ---- ---- ---- ---- 84.90 -.60 85.50 1690 ---- ---- ---- ---- 86.40 -.60 87.00 1695 ---- ---- ---- ---- 87.90 -.50 88.40 1700 ---- ---- ---- ---- 89.40 -.60 90.00 1705 ---- ---- ---- ---- 90.90 -.60 91.50 1710 ---- ---- ---- ---- 92.50 -.50 93.00 1715 ---- ---- ---- ---- 94.00 -.60 94.60 1720 ---- ---- ---- ---- 95.60 -.60 96.20 1725 ---- ---- ---- ---- 97.30 -.60 97.90 1730 ---- ---- ---- ---- 98.90 -.60 99.50 1735 ---- ---- ---- ---- 100.60 -.60 101.20 1740 ---- ---- ---- ---- 102.30 -.60 102.90 1745 ---- ---- ---- ---- 104.00 -.60 104.60 1750 ---- ---- ---- ---- 105.80 -.60 106.40 1755 ---- ---- ---- ---- 107.50 -.70 108.20 1760 ---- ---- ---- ---- 109.30 -.70 110.00 1765 ---- ---- ---- ---- 111.20 -.60 111.80 1770 ---- ---- ---- ---- 113.10 -.60 113.70 1775 ---- ---- ---- ---- 115.00 -.60 115.60 1780 ---- ---- ---- ---- 116.90 -.60 117.50 1785 ---- ---- ---- ---- 118.90 -.60 119.50 1790 ---- ---- ---- ---- 120.90 -.60 121.50 1795 ---- ---- ---- ---- 122.90 -.70 123.60 1800 ---- ---- ---- ---- 125.00 -.60 125.60 1805 ---- ---- ---- ---- 127.10 -.70 127.80 1810 ---- ---- ---- ---- 129.20 -.70 129.90 1815 ---- ---- ---- ---- 131.40 -.70 132.10 1820 ---- ---- ---- ---- 133.60 -.70 134.30 1825 ---- ---- ---- ---- 135.90 -.70 136.60 1830 ---- ---- ---- ---- 138.20 -.70 138.90 1835 ---- ---- ---- ---- 140.50 -.70 141.20 1840 ---- ---- ---- ---- 142.90 -.70 143.60 1845 ---- ---- ---- ---- 145.30 -.70 146.00 1850 ---- ---- ---- ---- 147.70 -.80 148.50 1855 ---- ---- ---- ---- 150.20 -.70 150.90 1860 ---- ---- ---- ---- 152.70 -.80 153.50 1865 ---- ---- ---- ---- 155.30 -.70 156.00 1870 ---- ---- ---- ---- 157.90 -.70 158.60 1875 ---- ---- ---- ---- 160.50 -.80 161.30 1880 ---- ---- ---- ---- 163.10 -.80 163.90 1885 ---- ---- ---- ---- 165.80 -.80 166.60 1890 ---- ---- ---- ---- 168.60 -.80 169.40 1895 ---- ---- ---- ---- 171.30 -.80 172.10 1900 ---- ---- ---- ---- 174.10 -.80 174.90 1905 ---- ---- ---- ---- 176.90 -.80 177.70 1910 ---- ---- ---- ---- 179.80 -.80 180.60 1915 ---- ---- ---- ---- 182.70 -.80 183.50 1920 ---- ---- ---- ---- 185.60 -.80 186.40 1925 ---- ---- ---- ---- 188.50 -.90 189.40 1930 ---- ---- ---- ---- 191.50 -.90 192.40 1935 ---- ---- ---- ---- 194.50 -.90 195.40 1940 ---- ---- ---- ---- 197.60 -.80 198.40 1945 ---- ---- ---- ---- 200.60 -.90 201.50 1950 ---- ---- ---- ---- 203.70 -.90 204.60 1955 ---- ---- ---- ---- 206.80 -.90 207.70 1960 ---- ---- ---- ---- 210.00 -.80 210.80 1965 ---- ---- ---- ---- 213.10 -.90 214.00 1970 ---- ---- ---- ---- 216.30 -.90 217.20 1975 ---- ---- ---- ---- 219.50 -.90 220.40 1980 ---- ---- ---- ---- 222.70 -1.00 223.70 1985 ---- ---- ---- ---- 226.00 -.90 226.90 1990 ---- ---- ---- ---- 229.30 -.90 230.20 1995 ---- ---- ---- ---- 232.60 -.90 233.50 2000 ---- ---- ---- ---- 235.90 -1.00 236.90 2005 ---- ---- ---- ---- 239.20 -1.00 240.20 2010 ---- ---- ---- ---- 242.60 -1.00 243.60 2015 ---- ---- ---- ---- 246.00 -1.00 247.00 2020 ---- ---- ---- ---- 249.40 -1.00 250.40 2025 ---- ---- ---- ---- 252.80 -1.00 253.80 2030 ---- ---- ---- ---- 256.20 -1.00 257.20 2035 ---- ---- ---- ---- 259.70 -1.00 260.70 2040 ---- ---- ---- ---- 263.10 -1.00 264.10 2045 ---- ---- ---- ---- 266.60 -1.00 267.60 2050 ---- ---- ---- ---- 270.10 -1.00 271.10 2055 ---- ---- ---- ---- 273.60 -1.00 274.60 2060 ---- ---- ---- ---- 277.10 -1.10 278.20 2065 ---- ---- ---- ---- 280.60 -1.10 281.70 2070 ---- ---- ---- ---- 284.20 -1.00 285.20 2075 ---- ---- ---- ---- 287.70 -1.10 288.80 2080 ---- ---- ---- ---- 291.30 -1.10 292.40 2085 ---- ---- ---- ---- 294.80 -1.10 295.90 2090 ---- ---- ---- ---- 298.40 -1.10 299.50 2095 ---- ---- ---- ---- 302.00 -1.10 303.10 2100 ---- ---- ---- ---- 305.60 -1.20 306.80 2105 ---- ---- ---- ---- 309.30 -1.10 310.40 2110 ---- ---- ---- ---- 312.90 -1.10 314.00 2115 ---- ---- ---- ---- 316.50 -1.20 317.70 2120 ---- ---- ---- ---- 320.20 -1.10 321.30 2125 ---- ---- ---- ---- 323.80 -1.20 325.00 2130 ---- ---- ---- ---- 327.50 -1.20 328.70 2135 ---- ---- ---- ---- 331.20 -1.20 332.40 2140 ---- ---- ---- ---- 334.90 -1.20 336.10 2145 ---- ---- ---- ---- 338.60 -1.20 339.80 2150 ---- ---- ---- ---- 342.30 -1.20 343.50 2155 ---- ---- ---- ---- 346.00 -1.30 347.30 2160 ---- ---- ---- ---- 349.80 -1.20 351.00 2165 ---- ---- ---- ---- 353.50 -1.30 354.80 2170 ---- ---- ---- ---- 357.30 -1.20 358.50 2175 ---- ---- ---- ---- 361.10 -1.20 362.30 2180 ---- ---- ---- ---- 364.80 -1.30 366.10 2185 ---- ---- ---- ---- 368.60 -1.30 369.90 2190 ---- ---- ---- ---- 372.40 -1.30 373.70 2195 ---- ---- ---- ---- 376.20 -1.30 377.50 2200 ---- ---- ---- ---- 380.00 -1.30 381.30 2205 ---- ---- ---- ---- 383.90 -1.20 385.10 2210 ---- ---- ---- ---- 387.70 -1.30 389.00 2215 ---- ---- ---- ---- 391.50 -1.30 392.80 2220 ---- ---- ---- ---- 395.40 -1.30 396.70 2225 ---- ---- ---- ---- 399.30 -1.30 400.60 2230 ---- ---- ---- ---- 403.10 -1.30 404.40 2235 ---- ---- ---- ---- 407.00 -1.30 408.30 2240 ---- ---- ---- ---- 410.90 -1.30 412.20 2245 ---- ---- ---- ---- 414.80 -1.30 416.10 2250 ---- ---- ---- ---- 418.70 -1.30 420.00 2255 ---- ---- ---- ---- 422.60 -1.40 424.00 2260 ---- ---- ---- ---- 426.60 -1.30 427.90 2265 ---- ---- ---- ---- 430.50 -1.30 431.80 2270 ---- ---- ---- ---- 434.40 -1.40 435.80 2275 ---- ---- ---- ---- 438.40 -1.30 439.70 2280 ---- ---- ---- ---- 442.40 -1.30 443.70 2285 ---- ---- ---- ---- 446.30 -1.40 447.70 2290 ---- ---- ---- ---- 450.30 -1.30 451.60 2295 ---- ---- ---- ---- 454.30 -1.30 455.60 2300 ---- ---- ---- ---- 458.30 -1.30 459.60 2305 ---- ---- ---- ---- 462.30 -1.30 463.60 2310 ---- ---- ---- ---- 466.30 -1.40 467.70 2315 ---- ---- ---- ---- 470.30 -1.40 471.70 2320 ---- ---- ---- ---- 474.30 -1.40 475.70 2325 ---- ---- ---- ---- 478.40 -1.40 479.80 2330 ---- ---- ---- ---- 482.40 -1.40 483.80 2335 ---- ---- ---- ---- 486.50 -1.40 487.90 2340 ---- ---- ---- ---- 490.50 -1.40 491.90 2345 ---- ---- ---- ---- 494.60 -1.40 496.00 2350 ---- ---- ---- ---- 498.70 -1.40 500.10 2355 ---- ---- ---- ---- 502.80 -1.40 504.20 2360 ---- ---- ---- ---- 506.90 -1.40 508.30 2365 ---- ---- ---- ---- 510.90 -1.50 512.40 2370 ---- ---- ---- ---- 515.10 -1.40 516.50 2375 ---- ---- ---- ---- 519.20 -1.40 520.60 2380 ---- ---- ---- ---- 523.30 -1.40 524.70 2390 ---- ---- ---- ---- 531.60 -1.40 533.00 2400 ---- ---- ---- ---- 539.90 -1.40 541.30 2410 ---- ---- ---- ---- 548.20 -1.40 549.60 2420 ---- ---- ---- ---- 556.50 -1.50 558.00 2425 ---- ---- ---- ---- 560.70 -1.50 562.20 2430 ---- ---- ---- ---- 564.90 -1.50 566.40 2440 ---- ---- ---- ---- 573.30 -1.50 574.80 2450 ---- ---- ---- ---- 581.80 -1.50 583.30 2460 ---- ---- ---- ---- 590.30 -1.40 591.70 2470 ---- ---- ---- ---- 598.80 -1.40 600.20 2475 ---- ---- ---- ---- 603.00 -1.50 604.50 2500 ---- ---- ---- ---- 624.40 -1.50 625.90 2525 ---- ---- ---- ---- 646.00 -1.50 647.50 2550 ---- ---- ---- ---- 667.70 -1.50 669.20 2575 ---- ---- ---- ---- 689.60 -1.50 691.10 2600 ---- ---- ---- ---- 711.60 -1.50 713.10 2625 ---- ---- ---- ---- 733.70 -1.60 735.30 2650 ---- ---- ---- ---- 756.00 -1.60 757.60 950 ---- ---- ---- ---- 6.40 UNCH 6.40 975 ---- ---- ---- ---- 7.10 UNCH 7.10 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 13.90 -.20 14.10 1050 ---- ---- ---- ---- 15.20 -.20 15.40 1075 ---- ---- ---- ---- 16.50 -.20 16.70 1100 ---- ---- ---- ---- 17.90 -.20 18.10 1125 ---- ---- ---- ---- 19.30 -.30 19.60 1150 ---- ---- ---- ---- 20.90 -.20 21.10 1175 ---- ---- ---- ---- 22.50 -.30 22.80 1200 ---- ---- ---- ---- 24.20 -.30 24.50 1220 ---- ---- ---- ---- 25.70 -.20 25.90 1225 ---- ---- ---- ---- 26.00 -.30 26.30 1230 ---- ---- ---- ---- 26.40 -.30 26.70 1240 ---- ---- ---- ---- 27.20 -.20 27.40 1250 ---- ---- ---- ---- 27.90 -.30 28.20 1260 ---- ---- ---- ---- 28.70 -.30 29.00 1270 ---- ---- ---- ---- 29.50 -.30 29.80 1275 ---- ---- ---- ---- 29.90 -.30 30.20 1280 ---- ---- ---- ---- 30.30 -.30 30.60 1290 ---- ---- ---- ---- 31.20 -.30 31.50 1300 ---- ---- ---- ---- 32.00 -.30 32.30 1310 ---- ---- ---- ---- 32.90 -.30 33.20 1315 ---- ---- ---- ---- 33.30 -.30 33.60 1320 ---- ---- ---- ---- 33.80 -.30 34.10 1325 ---- ---- ---- ---- 34.20 -.30 34.50 1330 ---- ---- ---- ---- 34.70 -.30 35.00 1335 ---- ---- ---- ---- 35.20 -.20 35.40 1340 ---- ---- ---- ---- 35.60 -.30 35.90 1345 ---- ---- ---- ---- 36.10 -.30 36.40 1350 ---- ---- ---- ---- 36.60 -.30 36.90 1355 ---- ---- ---- ---- 37.00 -.30 37.30 1360 ---- ---- ---- ---- 37.50 -.30 37.80 1365 ---- ---- ---- ---- 38.00 -.30 38.30 1370 ---- ---- ---- ---- 38.50 -.30 38.80 1375 ---- ---- ---- ---- 39.00 -.30 39.30 1380 ---- ---- ---- ---- 39.50 -.30 39.80 1385 ---- ---- ---- ---- 40.00 -.30 40.30 1390 ---- ---- ---- ---- 40.50 -.30 40.80 1395 ---- ---- ---- ---- 41.00 -.30 41.30 1400 ---- ---- ---- ---- 41.60 -.30 41.90 1405 ---- ---- ---- ---- 42.10 -.30 42.40 1410 ---- ---- ---- ---- 42.60 -.30 42.90 1415 ---- ---- ---- ---- 43.20 -.30 43.50 1420 ---- ---- ---- ---- 43.70 -.30 44.00 1425 ---- ---- ---- ---- 44.30 -.30 44.60 1430 ---- ---- ---- ---- 44.90 -.30 45.20 1435 ---- ---- ---- ---- 45.40 -.30 45.70 1440 ---- ---- ---- ---- 46.00 -.30 46.30 1445 ---- ---- ---- ---- 46.60 -.30 46.90 1450 ---- ---- ---- ---- 47.20 -.40 47.60 1455 ---- ---- ---- ---- 47.90 -.30 48.20 1460 ---- ---- ---- ---- 48.50 -.30 48.80 1465 ---- ---- ---- ---- 49.20 -.30 49.50 1470 ---- ---- ---- ---- 49.80 -.30 50.10 1475 ---- ---- ---- ---- 50.50 -.30 50.80 1480 ---- ---- ---- ---- 51.20 -.30 51.50 1485 ---- ---- ---- ---- 51.90 -.30 52.20 1490 ---- ---- ---- ---- 52.60 -.40 53.00 1495 ---- ---- ---- ---- 53.40 -.30 53.70 1500 ---- ---- ---- ---- 54.10 -.40 54.50 1505 ---- ---- ---- ---- 54.90 -.30 55.20 1510 ---- ---- ---- ---- 55.70 -.30 56.00 1515 ---- ---- ---- ---- 56.50 -.40 56.90 1520 ---- ---- ---- ---- 57.40 -.30 57.70 1525 ---- ---- ---- ---- 58.20 -.30 58.50 1530 ---- ---- ---- ---- 59.10 -.30 59.40 1535 ---- ---- ---- ---- 60.00 -.30 60.30 1540 ---- ---- ---- ---- 60.90 -.30 61.20 1545 ---- ---- ---- ---- 61.80 -.30 62.10 1550 ---- ---- ---- ---- 62.70 -.40 63.10 1555 ---- ---- ---- ---- 63.70 -.30 64.00 1560 ---- ---- ---- ---- 64.70 -.30 65.00 1565 ---- ---- ---- ---- 65.70 -.30 66.00 1570 ---- ---- ---- ---- 66.70 -.30 67.00 1575 ---- ---- ---- ---- 67.70 -.40 68.10 1580 ---- ---- ---- ---- 68.80 -.30 69.10 1585 ---- ---- ---- ---- 69.80 -.40 70.20 1590 ---- ---- ---- ---- 70.90 -.40 71.30 1595 ---- ---- ---- ---- 72.10 -.40 72.50 1600 ---- ---- ---- ---- 73.20 -.40 73.60 1605 ---- ---- ---- ---- 74.40 -.40 74.80 1610 ---- ---- ---- ---- 75.60 -.40 76.00 1615 ---- ---- ---- ---- 76.80 -.40 77.20 1620 ---- ---- ---- ---- 78.00 -.40 78.40 1625 ---- ---- ---- ---- 79.20 -.50 79.70 1630 ---- ---- ---- ---- 80.50 -.50 81.00 1635 ---- ---- ---- ---- 81.80 -.50 82.30 1640 ---- ---- ---- ---- 83.10 -.50 83.60 1645 ---- ---- ---- ---- 84.50 -.40 84.90 1650 ---- ---- ---- ---- 85.80 -.50 86.30 1655 ---- ---- ---- ---- 87.20 -.50 87.70 1660 ---- ---- ---- ---- 88.60 -.50 89.10 1665 ---- ---- ---- ---- 90.10 -.40 90.50 1670 ---- ---- ---- ---- 91.50 -.50 92.00 1675 ---- ---- ---- ---- 93.00 -.50 93.50 1680 ---- ---- ---- ---- 94.50 -.50 95.00 1685 ---- ---- ---- ---- 96.00 -.50 96.50 1690 ---- ---- ---- ---- 97.60 -.50 98.10 1695 ---- ---- ---- ---- 99.20 -.50 99.70 1700 ---- ---- ---- ---- 100.80 -.50 101.30 1705 ---- ---- ---- ---- 102.40 -.50 102.90 1710 ---- ---- ---- ---- 104.00 -.60 104.60 1715 ---- ---- ---- ---- 105.70 -.60 106.30 1720 ---- ---- ---- ---- 107.40 -.60 108.00 1725 ---- ---- ---- ---- 109.10 -.60 109.70 1730 ---- ---- ---- ---- 110.90 -.60 111.50 1735 ---- ---- ---- ---- 112.70 -.60 113.30 1740 ---- ---- ---- ---- 114.50 -.60 115.10 1745 ---- ---- ---- ---- 116.40 -.50 116.90 1750 ---- ---- ---- ---- 118.20 -.60 118.80 1755 ---- ---- ---- ---- 120.10 -.60 120.70 1760 ---- ---- ---- ---- 122.10 -.60 122.70 1765 ---- ---- ---- ---- 124.00 -.60 124.60 1770 ---- ---- ---- ---- 126.00 -.70 126.70 1775 ---- ---- ---- ---- 128.10 -.60 128.70 1780 ---- ---- ---- ---- 130.10 -.70 130.80 1785 ---- ---- ---- ---- 132.20 -.70 132.90 1790 ---- ---- ---- ---- 134.30 -.70 135.00 1795 ---- ---- ---- ---- 136.50 -.70 137.20 1800 ---- ---- ---- ---- 138.70 -.70 139.40 1805 ---- ---- ---- ---- 140.90 -.70 141.60 1810 ---- ---- ---- ---- 143.20 -.70 143.90 1815 ---- ---- ---- ---- 145.50 -.70 146.20 1820 ---- ---- ---- ---- 147.80 -.70 148.50 1825 ---- ---- ---- ---- 150.20 -.70 150.90 1830 ---- ---- ---- ---- 152.60 -.70 153.30 1835 ---- ---- ---- ---- 155.00 -.70 155.70 1840 ---- ---- ---- ---- 157.50 -.70 158.20 1845 ---- ---- ---- ---- 160.00 -.70 160.70 1850 ---- ---- ---- ---- 162.60 -.70 163.30 1855 ---- ---- ---- ---- 165.10 -.80 165.90 1860 ---- ---- ---- ---- 167.80 -.70 168.50 1865 ---- ---- ---- ---- 170.40 -.80 171.20 1870 ---- ---- ---- ---- 173.10 -.80 173.90 1875 ---- ---- ---- ---- 175.80 -.80 176.60 1880 ---- ---- ---- ---- 178.50 -.80 179.30 1885 ---- ---- ---- ---- 181.30 -.80 182.10 1890 ---- ---- ---- ---- 184.10 -.80 184.90 1895 ---- ---- ---- ---- 186.90 -.80 187.70 1900 ---- ---- ---- ---- 189.70 -.90 190.60 1905 ---- ---- ---- ---- 192.60 -.80 193.40 1910 ---- ---- ---- ---- 195.40 -.90 196.30 1915 ---- ---- ---- ---- 198.30 -.90 199.20 1920 ---- ---- ---- ---- 201.20 -.90 202.10 1925 ---- ---- ---- ---- 204.20 -.80 205.00 1930 ---- ---- ---- ---- 207.10 -.90 208.00 1935 ---- ---- ---- ---- 210.00 -.90 210.90 1940 ---- ---- ---- ---- 213.00 -.90 213.90 1945 ---- ---- ---- ---- 216.00 -.90 216.90 1950 ---- ---- ---- ---- 219.00 -.90 219.90 1955 ---- ---- ---- ---- 222.00 -.90 222.90 1960 ---- ---- ---- ---- 225.00 -.90 225.90 1965 ---- ---- ---- ---- 228.10 -.90 229.00 1970 ---- ---- ---- ---- 231.10 -1.00 232.10 1975 ---- ---- ---- ---- 234.20 -1.00 235.20 1980 ---- ---- ---- ---- 237.40 -.90 238.30 1985 ---- ---- ---- ---- 240.50 -.90 241.40 1990 ---- ---- ---- ---- 243.70 -.90 244.60 1995 ---- ---- ---- ---- 246.90 -.90 247.80 2000 ---- ---- ---- ---- 250.10 -.90 251.00 2005 ---- ---- ---- ---- 253.30 -1.00 254.30 2010 ---- ---- ---- ---- 256.60 -.90 257.50 2015 ---- ---- ---- ---- 259.80 -1.00 260.80 2020 ---- ---- ---- ---- 263.10 -1.00 264.10 2025 ---- ---- ---- ---- 266.40 -1.00 267.40 2030 ---- ---- ---- ---- 269.80 -.90 270.70 2035 ---- ---- ---- ---- 273.10 -1.00 274.10 2040 ---- ---- ---- ---- 276.50 -1.00 277.50 2045 ---- ---- ---- ---- 279.90 -1.00 280.90 2050 ---- ---- ---- ---- 283.30 -1.00 284.30 2055 ---- ---- ---- ---- 286.70 -1.00 287.70 2060 ---- ---- ---- ---- 290.10 -1.00 291.10 2065 ---- ---- ---- ---- 293.50 -1.10 294.60 2070 ---- ---- ---- ---- 297.00 -1.10 298.10 2075 ---- ---- ---- ---- 300.50 -1.00 301.50 2080 ---- ---- ---- ---- 304.00 -1.00 305.00 2085 ---- ---- ---- ---- 307.50 -1.10 308.60 2090 ---- ---- ---- ---- 311.00 -1.10 312.10 2095 ---- ---- ---- ---- 314.50 -1.10 315.60 2100 ---- ---- ---- ---- 318.10 -1.10 319.20 2105 ---- ---- ---- ---- 321.60 -1.10 322.70 2110 ---- ---- ---- ---- 325.20 -1.10 326.30 2115 ---- ---- ---- ---- 328.80 -1.10 329.90 2120 ---- ---- ---- ---- 332.40 -1.10 333.50 2125 ---- ---- ---- ---- 336.00 -1.10 337.10 2130 ---- ---- ---- ---- 339.60 -1.20 340.80 2135 ---- ---- ---- ---- 343.20 -1.20 344.40 2140 ---- ---- ---- ---- 346.90 -1.20 348.10 2145 ---- ---- ---- ---- 350.50 -1.20 351.70 2150 ---- ---- ---- ---- 354.20 -1.20 355.40 2155 ---- ---- ---- ---- 357.90 -1.20 359.10 2160 ---- ---- ---- ---- 361.60 -1.20 362.80 2165 ---- ---- ---- ---- 365.30 -1.20 366.50 2170 ---- ---- ---- ---- 369.00 -1.20 370.20 2175 ---- ---- ---- ---- 372.70 -1.30 374.00 2180 ---- ---- ---- ---- 376.50 -1.20 377.70 2185 ---- ---- ---- ---- 380.20 -1.30 381.50 2190 ---- ---- ---- ---- 384.00 -1.30 385.30 2195 ---- ---- ---- ---- 387.70 -1.30 389.00 2200 ---- ---- ---- ---- 391.50 -1.30 392.80 2205 ---- ---- ---- ---- 395.30 -1.30 396.60 2210 ---- ---- ---- ---- 399.10 -1.30 400.40 2215 ---- ---- ---- ---- 402.90 -1.40 404.30 2220 ---- ---- ---- ---- 406.80 -1.30 408.10 2225 ---- ---- ---- ---- 410.60 -1.30 411.90 2230 ---- ---- ---- ---- 414.50 -1.30 415.80 2235 ---- ---- ---- ---- 418.30 -1.40 419.70 2240 ---- ---- ---- ---- 422.20 -1.30 423.50 2245 ---- ---- ---- ---- 426.10 -1.30 427.40 2250 ---- ---- ---- ---- 429.90 -1.40 431.30 2255 ---- ---- ---- ---- 433.80 -1.40 435.20 2260 ---- ---- ---- ---- 437.70 -1.40 439.10 2265 ---- ---- ---- ---- 441.70 -1.40 443.10 2270 ---- ---- ---- ---- 445.60 -1.40 447.00 2275 ---- ---- ---- ---- 449.50 -1.40 450.90 2280 ---- ---- ---- ---- 453.50 -1.40 454.90 2285 ---- ---- ---- ---- 457.40 -1.50 458.90 2290 ---- ---- ---- ---- 461.40 -1.40 462.80 2295 ---- ---- ---- ---- 465.40 -1.40 466.80 2300 ---- ---- ---- ---- 469.30 -1.50 470.80 2305 ---- ---- ---- ---- 473.30 -1.50 474.80 2310 ---- ---- ---- ---- 477.30 -1.50 478.80 2315 ---- ---- ---- ---- 481.30 -1.50 482.80 2320 ---- ---- ---- ---- 485.30 -1.50 486.80 2325 ---- ---- ---- ---- 489.40 -1.50 490.90 2330 ---- ---- ---- ---- 493.40 -1.50 494.90 2335 ---- ---- ---- ---- 497.40 -1.60 499.00 2340 ---- ---- ---- ---- 501.50 -1.50 503.00 2345 ---- ---- ---- ---- 505.50 -1.60 507.10 2350 ---- ---- ---- ---- 509.60 -1.60 511.20 2355 ---- ---- ---- ---- 513.70 -1.50 515.20 2360 ---- ---- ---- ---- 517.80 -1.50 519.30 2365 ---- ---- ---- ---- 521.90 -1.50 523.40 2370 ---- ---- ---- ---- 526.00 -1.50 527.50 2375 ---- ---- ---- ---- 530.10 -1.50 531.60 2380 ---- ---- ---- ---- 534.20 -1.60 535.80 2390 ---- ---- ---- ---- 542.40 -1.60 544.00 2400 ---- ---- ---- ---- 550.70 -1.60 552.30 2410 ---- ---- ---- ---- 559.00 -1.60 560.60 2420 ---- ---- ---- ---- 567.30 -1.70 569.00 2425 ---- ---- ---- ---- 571.50 -1.70 573.20 2430 ---- ---- ---- ---- 575.70 -1.70 577.40 2440 ---- ---- ---- ---- 584.10 -1.70 585.80 2450 ---- ---- ---- ---- 592.50 -1.70 594.20 2460 ---- ---- ---- ---- 601.00 -1.70 602.70 2470 ---- ---- ---- ---- 609.40 -1.70 611.10 2475 ---- ---- ---- ---- 613.70 -1.70 615.40 2480 ---- ---- ---- ---- 617.90 -1.70 619.60 2500 ---- ---- ---- ---- 635.00 -1.70 636.70 2525 ---- ---- ---- ---- 656.50 -1.70 658.20 2550 ---- ---- ---- ---- 678.10 -1.80 679.90 2575 ---- ---- ---- ---- 699.80 -1.90 701.70 2600 ---- ---- ---- ---- 721.70 -1.90 723.60 2625 ---- ---- ---- ---- 743.70 -1.90 745.60 2650 ---- ---- ---- ---- 765.80 -2.00 767.80 2675 ---- ---- ---- ---- 788.10 -1.90 790.00 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 23.70 UNCH 23.70 1100 ---- ---- ---- ---- 25.40 -.10 25.50 1125 ---- ---- ---- ---- 27.30 -.10 27.40 1150 ---- ---- ---- ---- 29.20 -.10 29.30 1175 ---- ---- ---- ---- 31.20 -.10 31.30 1200 ---- ---- ---- ---- 33.30 -.10 33.40 1225 ---- ---- ---- ---- 35.50 -.10 35.60 1250 ---- ---- ---- ---- 37.70 -.20 37.90 1270 ---- ---- ---- ---- 39.60 -.20 39.80 1275 ---- ---- ---- ---- 40.10 -.20 40.30 1280 ---- ---- ---- ---- 40.60 -.10 40.70 1290 ---- ---- ---- ---- 41.60 -.10 41.70 1300 ---- ---- ---- ---- 42.60 -.10 42.70 1310 ---- ---- ---- ---- 43.60 -.20 43.80 1320 ---- ---- ---- ---- 44.60 -.20 44.80 1325 ---- ---- ---- ---- 45.10 -.20 45.30 1330 ---- ---- ---- ---- 45.70 -.20 45.90 1340 ---- ---- ---- ---- 46.70 -.20 46.90 1350 ---- ---- ---- ---- 47.80 -.20 48.00 1360 ---- ---- ---- ---- 48.90 -.20 49.10 1370 ---- ---- ---- ---- 50.00 -.30 50.30 1375 ---- ---- ---- ---- 50.60 -.20 50.80 1380 ---- ---- ---- ---- 51.20 -.20 51.40 1385 ---- ---- ---- ---- 51.70 -.30 52.00 1390 ---- ---- ---- ---- 52.30 -.30 52.60 1395 ---- ---- ---- ---- 52.90 -.20 53.10 1400 ---- ---- ---- ---- 53.50 -.20 53.70 1405 ---- ---- ---- ---- 54.10 -.20 54.30 1410 ---- ---- ---- ---- 54.70 -.20 54.90 1415 ---- ---- ---- ---- 55.30 -.20 55.50 1420 ---- ---- ---- ---- 55.90 -.30 56.20 1425 ---- ---- ---- ---- 56.50 -.30 56.80 1430 ---- ---- ---- ---- 57.10 -.30 57.40 1435 ---- ---- ---- ---- 57.80 -.20 58.00 1440 ---- ---- ---- ---- 58.40 -.30 58.70 1445 ---- ---- ---- ---- 59.10 -.20 59.30 1450 ---- ---- ---- ---- 59.70 -.30 60.00 1455 ---- ---- ---- ---- 60.40 -.30 60.70 1460 ---- ---- ---- ---- 61.10 -.30 61.40 1465 ---- ---- ---- ---- 61.80 -.20 62.00 1470 ---- ---- ---- ---- 62.40 -.40 62.80 1475 ---- ---- ---- ---- 63.20 -.30 63.50 1480 ---- ---- ---- ---- 63.90 -.30 64.20 1485 ---- ---- ---- ---- 64.60 -.30 64.90 1490 ---- ---- ---- ---- 65.40 -.30 65.70 1495 ---- ---- ---- ---- 66.10 -.30 66.40 1500 ---- ---- ---- ---- 66.90 -.30 67.20 1505 ---- ---- ---- ---- 67.70 -.30 68.00 1510 ---- ---- ---- ---- 68.50 -.30 68.80 1515 ---- ---- ---- ---- 69.30 -.40 69.70 1520 ---- ---- ---- ---- 70.20 -.30 70.50 1525 ---- ---- ---- ---- 71.00 -.40 71.40 1530 ---- ---- ---- ---- 71.90 -.30 72.20 1535 ---- ---- ---- ---- 72.80 -.30 73.10 1540 ---- ---- ---- ---- 73.70 -.40 74.10 1545 ---- ---- ---- ---- 74.60 -.40 75.00 1550 ---- ---- ---- ---- 75.60 -.30 75.90 1555 ---- ---- ---- ---- 76.50 -.40 76.90 1560 ---- ---- ---- ---- 77.50 -.40 77.90 1565 ---- ---- ---- ---- 78.50 -.40 78.90 1570 ---- ---- ---- ---- 79.50 -.40 79.90 1575 ---- ---- ---- ---- 80.50 -.40 80.90 1580 ---- ---- ---- ---- 81.60 -.40 82.00 1585 ---- ---- ---- ---- 82.70 -.40 83.10 1590 ---- ---- ---- ---- 83.80 -.40 84.20 1595 ---- ---- ---- ---- 84.90 -.40 85.30 1600 ---- ---- ---- ---- 86.00 -.40 86.40 1605 ---- ---- ---- ---- 87.20 -.40 87.60 1610 ---- ---- ---- ---- 88.30 -.50 88.80 1615 ---- ---- ---- ---- 89.50 -.50 90.00 1620 ---- ---- ---- ---- 90.80 -.40 91.20 1625 ---- ---- ---- ---- 92.00 -.40 92.40 1630 ---- ---- ---- ---- 93.30 -.40 93.70 1635 ---- ---- ---- ---- 94.50 -.50 95.00 1640 ---- ---- ---- ---- 95.90 -.40 96.30 1645 ---- ---- ---- ---- 97.20 -.40 97.60 1650 ---- ---- ---- ---- 98.50 -.50 99.00 1655 ---- ---- ---- ---- 99.90 -.50 100.40 1660 ---- ---- ---- ---- 101.30 -.50 101.80 1665 ---- ---- ---- ---- 102.70 -.50 103.20 1670 ---- ---- ---- ---- 104.20 -.50 104.70 1675 ---- ---- ---- ---- 105.70 -.40 106.10 1680 ---- ---- ---- ---- 107.20 -.40 107.60 1685 ---- ---- ---- ---- 108.70 -.50 109.20 1690 ---- ---- ---- ---- 110.20 -.50 110.70 1695 ---- ---- ---- ---- 111.80 -.50 112.30 1700 ---- ---- ---- ---- 113.40 -.50 113.90 1705 ---- ---- ---- ---- 115.00 -.50 115.50 1710 ---- ---- ---- ---- 116.70 -.50 117.20 1715 ---- ---- ---- ---- 118.30 -.50 118.80 1720 ---- ---- ---- ---- 120.10 -.50 120.60 1725 ---- ---- ---- ---- 121.80 -.50 122.30 1730 ---- ---- ---- ---- 123.50 -.50 124.00 1735 ---- ---- ---- ---- 125.30 -.50 125.80 1740 ---- ---- ---- ---- 127.10 -.50 127.60 1745 ---- ---- ---- ---- 129.00 -.50 129.50 1750 ---- ---- ---- ---- 130.80 -.50 131.30 1755 ---- ---- ---- ---- 132.70 -.50 133.20 1760 ---- ---- ---- ---- 134.60 -.60 135.20 1765 ---- ---- ---- ---- 136.60 -.50 137.10 1770 ---- ---- ---- ---- 138.50 -.60 139.10 1775 ---- ---- ---- ---- 140.50 -.60 141.10 1780 ---- ---- ---- ---- 142.60 -.50 143.10 1785 ---- ---- ---- ---- 144.60 -.60 145.20 1790 ---- ---- ---- ---- 146.70 -.60 147.30 1795 ---- ---- ---- ---- 148.80 -.60 149.40 1800 ---- ---- ---- ---- 150.90 -.60 151.50 1805 ---- ---- ---- ---- 153.10 -.60 153.70 1810 ---- ---- ---- ---- 155.30 -.60 155.90 1815 ---- ---- ---- ---- 157.50 -.60 158.10 1820 ---- ---- ---- ---- 159.70 -.70 160.40 1825 ---- ---- ---- ---- 162.00 -.60 162.60 1830 ---- ---- ---- ---- 164.30 -.60 164.90 1835 ---- ---- ---- ---- 166.60 -.70 167.30 1840 ---- ---- ---- ---- 169.00 -.60 169.60 1845 ---- ---- ---- ---- 171.40 -.60 172.00 1850 ---- ---- ---- ---- 173.80 -.70 174.50 1855 ---- ---- ---- ---- 176.20 -.70 176.90 1860 ---- ---- ---- ---- 178.70 -.70 179.40 1865 ---- ---- ---- ---- 181.20 -.70 181.90 1870 ---- ---- ---- ---- 183.70 -.70 184.40 1875 ---- ---- ---- ---- 186.30 -.70 187.00 1880 ---- ---- ---- ---- 188.80 -.80 189.60 1885 ---- ---- ---- ---- 191.40 -.80 192.20 1890 ---- ---- ---- ---- 194.10 -.70 194.80 1895 ---- ---- ---- ---- 196.70 -.80 197.50 1900 ---- ---- ---- ---- 199.40 -.80 200.20 1905 ---- ---- ---- ---- 202.10 -.80 202.90 1910 ---- ---- ---- ---- 204.90 -.80 205.70 1915 ---- ---- ---- ---- 207.60 -.80 208.40 1920 ---- ---- ---- ---- 210.40 -.80 211.20 1925 ---- ---- ---- ---- 213.20 -.90 214.10 1930 ---- ---- ---- ---- 216.10 -.80 216.90 1935 ---- ---- ---- ---- 218.90 -.90 219.80 1940 ---- ---- ---- ---- 221.80 -.90 222.70 1945 ---- ---- ---- ---- 224.80 -.80 225.60 1950 ---- ---- ---- ---- 227.70 -.90 228.60 1955 ---- ---- ---- ---- 230.70 -.80 231.50 1960 ---- ---- ---- ---- 233.70 -.80 234.50 1965 ---- ---- ---- ---- 236.70 -.90 237.60 1970 ---- ---- ---- ---- 239.70 -.90 240.60 1975 ---- ---- ---- ---- 242.80 -.90 243.70 1980 ---- ---- ---- ---- 245.90 -.90 246.80 1985 ---- ---- ---- ---- 249.00 -.90 249.90 1990 ---- ---- ---- ---- 252.10 -.90 253.00 1995 ---- ---- ---- ---- 255.30 -.90 256.20 2000 ---- ---- ---- ---- 258.50 -.80 259.30 2005 ---- ---- ---- ---- 261.70 -.80 262.50 2010 ---- ---- ---- ---- 264.90 -.90 265.80 2015 ---- ---- ---- ---- 268.10 -.90 269.00 2020 ---- ---- ---- ---- 271.30 -.90 272.20 2025 ---- ---- ---- ---- 274.60 -.90 275.50 2030 ---- ---- ---- ---- 277.90 -.90 278.80 2035 ---- ---- ---- ---- 281.20 -.90 282.10 2040 ---- ---- ---- ---- 284.50 -1.00 285.50 2045 ---- ---- ---- ---- 287.90 -.90 288.80 2050 ---- ---- ---- ---- 291.20 -1.00 292.20 2055 ---- ---- ---- ---- 294.60 -.90 295.50 2060 ---- ---- ---- ---- 298.00 -.90 298.90 2065 ---- ---- ---- ---- 301.40 -1.00 302.40 2070 ---- ---- ---- ---- 304.80 -1.00 305.80 2075 ---- ---- ---- ---- 308.30 -.90 309.20 2080 ---- ---- ---- ---- 311.70 -1.00 312.70 2085 ---- ---- ---- ---- 315.20 -1.00 316.20 2090 ---- ---- ---- ---- 318.70 -1.00 319.70 2095 ---- ---- ---- ---- 322.20 -1.00 323.20 2100 ---- ---- ---- ---- 325.70 -1.00 326.70 2105 ---- ---- ---- ---- 329.20 -1.00 330.20 2110 ---- ---- ---- ---- 332.70 -1.10 333.80 2115 ---- ---- ---- ---- 336.30 -1.00 337.30 2120 ---- ---- ---- ---- 339.90 -1.00 340.90 2125 ---- ---- ---- ---- 343.40 -1.10 344.50 2130 ---- ---- ---- ---- 347.00 -1.10 348.10 2135 ---- ---- ---- ---- 350.60 -1.10 351.70 2140 ---- ---- ---- ---- 354.20 -1.10 355.30 2145 ---- ---- ---- ---- 357.90 -1.00 358.90 2150 ---- ---- ---- ---- 361.50 -1.10 362.60 2155 ---- ---- ---- ---- 365.20 -1.00 366.20 2160 ---- ---- ---- ---- 368.80 -1.10 369.90 2165 ---- ---- ---- ---- 372.50 -1.10 373.60 2170 ---- ---- ---- ---- 376.20 -1.10 377.30 2175 ---- ---- ---- ---- 379.90 -1.10 381.00 2180 ---- ---- ---- ---- 383.60 -1.10 384.70 2185 ---- ---- ---- ---- 387.30 -1.10 388.40 2190 ---- ---- ---- ---- 391.00 -1.10 392.10 2195 ---- ---- ---- ---- 394.80 -1.10 395.90 2200 ---- ---- ---- ---- 398.50 -1.20 399.70 2205 ---- ---- ---- ---- 402.30 -1.10 403.40 2210 ---- ---- ---- ---- 406.10 -1.10 407.20 2215 ---- ---- ---- ---- 409.90 -1.10 411.00 2220 ---- ---- ---- ---- 413.70 -1.10 414.80 2225 ---- ---- ---- ---- 417.50 -1.10 418.60 2230 ---- ---- ---- ---- 421.30 -1.10 422.40 2235 ---- ---- ---- ---- 425.10 -1.20 426.30 2240 ---- ---- ---- ---- 428.90 -1.20 430.10 2245 ---- ---- ---- ---- 432.80 -1.20 434.00 2250 ---- ---- ---- ---- 436.70 -1.10 437.80 2255 ---- ---- ---- ---- 440.50 -1.20 441.70 2260 ---- ---- ---- ---- 444.40 -1.20 445.60 2265 ---- ---- ---- ---- 448.30 -1.20 449.50 2270 ---- ---- ---- ---- 452.20 -1.20 453.40 2275 ---- ---- ---- ---- 456.10 -1.20 457.30 2280 ---- ---- ---- ---- 460.00 -1.20 461.20 2285 ---- ---- ---- ---- 463.90 -1.30 465.20 2290 ---- ---- ---- ---- 467.90 -1.20 469.10 2295 ---- ---- ---- ---- 471.80 -1.20 473.00 2300 ---- ---- ---- ---- 475.80 -1.20 477.00 2305 ---- ---- ---- ---- 479.70 -1.30 481.00 2310 ---- ---- ---- ---- 483.70 -1.30 485.00 2315 ---- ---- ---- ---- 487.70 -1.20 488.90 2320 ---- ---- ---- ---- 491.70 -1.20 492.90 2325 ---- ---- ---- ---- 495.70 -1.20 496.90 2330 ---- ---- ---- ---- 499.70 -1.20 500.90 2335 ---- ---- ---- ---- 503.70 -1.30 505.00 2340 ---- ---- ---- ---- 507.70 -1.30 509.00 2345 ---- ---- ---- ---- 511.80 -1.20 513.00 2350 ---- ---- ---- ---- 515.80 -1.30 517.10 2355 ---- ---- ---- ---- 519.80 -1.30 521.10 2360 ---- ---- ---- ---- 523.90 -1.30 525.20 2365 ---- ---- ---- ---- 528.00 -1.30 529.30 2370 ---- ---- ---- ---- 532.00 -1.30 533.30 2375 ---- ---- ---- ---- 536.10 -1.30 537.40 2380 ---- ---- ---- ---- 540.20 -1.30 541.50 2385 ---- ---- ---- ---- 544.30 -1.30 545.60 2390 ---- ---- ---- ---- 548.40 -1.30 549.70 2400 ---- ---- ---- ---- 556.60 -1.40 558.00 2410 ---- ---- ---- ---- 564.90 -1.30 566.20 2420 ---- ---- ---- ---- 573.20 -1.30 574.50 2425 ---- ---- ---- ---- 577.30 -1.40 578.70 2430 ---- ---- ---- ---- 581.50 -1.40 582.90 2440 ---- ---- ---- ---- 589.80 -1.40 591.20 2450 ---- ---- ---- ---- 598.20 -1.40 599.60 2460 ---- ---- ---- ---- 606.60 -1.40 608.00 2470 ---- ---- ---- ---- 615.00 -1.40 616.40 2475 ---- ---- ---- ---- 619.30 -1.40 620.70 2480 ---- ---- ---- ---- 623.50 -1.40 624.90 2500 ---- ---- ---- ---- 640.50 -1.40 641.90 2525 ---- ---- ---- ---- 661.80 -1.50 663.30 2550 ---- ---- ---- ---- 683.30 -1.50 684.80 2575 ---- ---- ---- ---- 705.00 -1.40 706.40 2600 ---- ---- ---- ---- 726.70 -1.50 728.20 2625 ---- ---- ---- ---- 748.60 -1.50 750.10 2650 ---- ---- ---- ---- 770.60 -1.60 772.20 2675 ---- ---- ---- ---- 792.80 -1.50 794.30 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 33.40 -.30 33.70 1350 ---- ---- ---- ---- 37.20 -.30 37.50 1375 ---- ---- ---- ---- 41.40 -.30 41.70 1400 ---- ---- ---- ---- 45.90 -.30 46.20 1425 ---- ---- ---- ---- 50.60 -.40 51.00 1450 ---- ---- ---- ---- 55.70 -.40 56.10 1475 ---- ---- ---- ---- 61.20 -.30 61.50 1500 ---- ---- ---- ---- 66.90 -.40 67.30 1520 ---- ---- ---- ---- 71.80 -.40 72.20 1525 ---- ---- ---- ---- 73.00 -.40 73.40 1530 ---- ---- ---- ---- 74.30 -.40 74.70 1540 ---- ---- ---- ---- 76.80 -.50 77.30 1550 ---- ---- ---- ---- 79.50 -.40 79.90 1560 ---- ---- ---- ---- 82.10 -.50 82.60 1570 ---- ---- ---- ---- 84.90 -.40 85.30 1575 ---- ---- ---- ---- 86.30 -.40 86.70 1580 ---- ---- ---- ---- 87.70 -.40 88.10 1590 ---- ---- ---- ---- 90.50 -.50 91.00 1600 ---- ---- ---- ---- 93.40 -.50 93.90 1610 ---- ---- ---- ---- 96.40 -.40 96.80 1615 ---- ---- ---- ---- 97.90 -.40 98.30 1620 ---- ---- ---- ---- 99.40 -.50 99.90 1625 ---- ---- ---- ---- 100.90 -.50 101.40 1630 ---- ---- ---- ---- 102.40 -.50 102.90 1635 ---- ---- ---- ---- 104.00 -.50 104.50 1640 ---- ---- ---- ---- 105.60 -.50 106.10 1645 ---- ---- ---- ---- 107.20 -.50 107.70 1650 ---- ---- ---- ---- 108.80 -.50 109.30 1655 ---- ---- ---- ---- 110.40 -.50 110.90 1660 ---- ---- ---- ---- 112.00 -.50 112.50 1665 ---- ---- ---- ---- 113.60 -.60 114.20 1670 ---- ---- ---- ---- 115.30 -.50 115.80 1675 ---- ---- ---- ---- 117.00 -.50 117.50 1680 ---- ---- ---- ---- 118.70 -.50 119.20 1685 ---- ---- ---- ---- 120.40 -.50 120.90 1690 ---- ---- ---- ---- 122.10 -.50 122.60 1695 ---- ---- ---- ---- 123.80 -.50 124.30 1700 ---- ---- ---- ---- 125.60 -.50 126.10 1705 ---- ---- ---- ---- 127.30 -.60 127.90 1710 ---- ---- ---- ---- 129.10 -.50 129.60 1715 ---- ---- ---- ---- 130.90 -.50 131.40 1720 ---- ---- ---- ---- 132.70 -.50 133.20 1725 ---- ---- ---- ---- 134.50 -.60 135.10 1730 ---- ---- ---- ---- 136.30 -.60 136.90 1735 ---- ---- ---- ---- 138.20 -.60 138.80 1740 ---- ---- ---- ---- 140.10 -.50 140.60 1745 ---- ---- ---- ---- 142.00 -.50 142.50 1750 ---- ---- ---- ---- 143.90 -.50 144.40 1755 ---- ---- ---- ---- 145.80 -.50 146.30 1760 ---- ---- ---- ---- 147.70 -.60 148.30 1765 ---- ---- ---- ---- 149.70 -.60 150.30 1770 ---- ---- ---- ---- 151.70 -.50 152.20 1775 ---- ---- ---- ---- 153.70 -.50 154.20 1780 ---- ---- ---- ---- 155.70 -.60 156.30 1785 ---- ---- ---- ---- 157.70 -.60 158.30 1790 ---- ---- ---- ---- 159.80 -.60 160.40 1795 ---- ---- ---- ---- 161.90 -.60 162.50 1800 ---- ---- ---- ---- 164.00 -.60 164.60 1805 ---- ---- ---- ---- 166.10 -.60 166.70 1810 ---- ---- ---- ---- 168.30 -.60 168.90 1815 ---- ---- ---- ---- 170.50 -.60 171.10 1820 ---- ---- ---- ---- 172.70 -.60 173.30 1825 ---- ---- ---- ---- 174.90 -.70 175.60 1830 ---- ---- ---- ---- 177.20 -.60 177.80 1835 ---- ---- ---- ---- 179.50 -.60 180.10 1840 ---- ---- ---- ---- 181.80 -.60 182.40 1845 ---- ---- ---- ---- 184.10 -.70 184.80 1850 ---- ---- ---- ---- 186.50 -.70 187.20 1855 ---- ---- ---- ---- 188.90 -.70 189.60 1860 ---- ---- ---- ---- 191.30 -.70 192.00 1865 ---- ---- ---- ---- 193.80 -.70 194.50 1870 ---- ---- ---- ---- 196.30 -.70 197.00 1875 ---- ---- ---- ---- 198.80 -.70 199.50 1880 ---- ---- ---- ---- 201.40 -.70 202.10 1885 ---- ---- ---- ---- 204.00 -.70 204.70 1890 ---- ---- ---- ---- 206.60 -.70 207.30 1895 ---- ---- ---- ---- 209.20 -.80 210.00 1900 ---- ---- ---- ---- 211.90 -.80 212.70 1905 ---- ---- ---- ---- 214.60 -.80 215.40 1910 ---- ---- ---- ---- 217.40 -.80 218.20 1915 ---- ---- ---- ---- 220.10 -.80 220.90 1920 ---- ---- ---- ---- 222.90 -.80 223.70 1925 ---- ---- ---- ---- 225.70 -.90 226.60 1930 ---- ---- ---- ---- 228.60 -.80 229.40 1935 ---- ---- ---- ---- 231.50 -.80 232.30 1940 ---- ---- ---- ---- 234.40 -.80 235.20 1945 ---- ---- ---- ---- 237.30 -.80 238.10 1950 ---- ---- ---- ---- 240.20 -.90 241.10 1955 ---- ---- ---- ---- 243.20 -.90 244.10 1960 ---- ---- ---- ---- 246.20 -.90 247.10 1965 ---- ---- ---- ---- 249.20 -.90 250.10 1970 ---- ---- ---- ---- 252.30 -.80 253.10 1975 ---- ---- ---- ---- 255.30 -.90 256.20 1980 ---- ---- ---- ---- 258.40 -.90 259.30 1985 ---- ---- ---- ---- 261.50 -.90 262.40 1990 ---- ---- ---- ---- 264.60 -.90 265.50 1995 ---- ---- ---- ---- 267.80 -.90 268.70 2000 ---- ---- ---- ---- 271.00 -.90 271.90 2005 ---- ---- ---- ---- 274.20 -.90 275.10 2010 ---- ---- ---- ---- 277.40 -.90 278.30 2015 ---- ---- ---- ---- 280.60 -.90 281.50 2020 ---- ---- ---- ---- 283.90 -.90 284.80 2025 ---- ---- ---- ---- 287.10 -.90 288.00 2030 ---- ---- ---- ---- 290.40 -.90 291.30 2035 ---- ---- ---- ---- 293.70 -.90 294.60 2040 ---- ---- ---- ---- 297.10 -.90 298.00 2045 ---- ---- ---- ---- 300.40 -.90 301.30 2050 ---- ---- ---- ---- 303.80 -.90 304.70 2055 ---- ---- ---- ---- 307.10 -1.00 308.10 2060 ---- ---- ---- ---- 310.50 -1.00 311.50 2065 ---- ---- ---- ---- 313.90 -1.00 314.90 2070 ---- ---- ---- ---- 317.40 -.90 318.30 2075 ---- ---- ---- ---- 320.80 -1.00 321.80 2080 ---- ---- ---- ---- 324.30 -.90 325.20 2085 ---- ---- ---- ---- 327.70 -1.00 328.70 2090 ---- ---- ---- ---- 331.20 -1.00 332.20 2095 ---- ---- ---- ---- 334.70 -1.00 335.70 2100 ---- ---- ---- ---- 338.20 -1.00 339.20 2105 ---- ---- ---- ---- 341.70 -1.00 342.70 2110 ---- ---- ---- ---- 345.30 -1.00 346.30 2115 ---- ---- ---- ---- 348.80 -1.00 349.80 2120 ---- ---- ---- ---- 352.40 -1.00 353.40 2125 ---- ---- ---- ---- 355.90 -1.10 357.00 2130 ---- ---- ---- ---- 359.50 -1.00 360.50 2135 ---- ---- ---- ---- 363.10 -1.00 364.10 2140 ---- ---- ---- ---- 366.70 -1.00 367.70 2145 ---- ---- ---- ---- 370.30 -1.10 371.40 2150 ---- ---- ---- ---- 374.00 -1.00 375.00 2155 ---- ---- ---- ---- 377.60 -1.00 378.60 2160 ---- ---- ---- ---- 381.30 -1.00 382.30 2165 ---- ---- ---- ---- 384.90 -1.10 386.00 2170 ---- ---- ---- ---- 388.60 -1.00 389.60 2175 ---- ---- ---- ---- 392.30 -1.00 393.30 2180 ---- ---- ---- ---- 396.00 -1.00 397.00 2185 ---- ---- ---- ---- 399.70 -1.00 400.70 2190 ---- ---- ---- ---- 403.40 -1.00 404.40 2195 ---- ---- ---- ---- 407.10 -1.10 408.20 2200 ---- ---- ---- ---- 410.80 -1.10 411.90 2205 ---- ---- ---- ---- 414.60 -1.10 415.70 2210 ---- ---- ---- ---- 418.30 -1.10 419.40 2215 ---- ---- ---- ---- 422.10 -1.10 423.20 2220 ---- ---- ---- ---- 425.80 -1.20 427.00 2225 ---- ---- ---- ---- 429.60 -1.20 430.80 2230 ---- ---- ---- ---- 433.40 -1.10 434.50 2235 ---- ---- ---- ---- 437.20 -1.20 438.40 2240 ---- ---- ---- ---- 441.00 -1.20 442.20 2245 ---- ---- ---- ---- 444.90 -1.10 446.00 2250 ---- ---- ---- ---- 448.70 -1.10 449.80 2255 ---- ---- ---- ---- 452.50 -1.20 453.70 2260 ---- ---- ---- ---- 456.40 -1.10 457.50 2265 ---- ---- ---- ---- 460.20 -1.20 461.40 2270 ---- ---- ---- ---- 464.10 -1.20 465.30 2275 ---- ---- ---- ---- 468.00 -1.10 469.10 2280 ---- ---- ---- ---- 471.80 -1.20 473.00 2285 ---- ---- ---- ---- 475.70 -1.20 476.90 2290 ---- ---- ---- ---- 479.60 -1.20 480.80 2295 ---- ---- ---- ---- 483.50 -1.20 484.70 2300 ---- ---- ---- ---- 487.50 -1.20 488.70 2305 ---- ---- ---- ---- 491.40 -1.20 492.60 2310 ---- ---- ---- ---- 495.30 -1.20 496.50 2315 ---- ---- ---- ---- 499.30 -1.20 500.50 2320 ---- ---- ---- ---- 503.20 -1.20 504.40 2325 ---- ---- ---- ---- 507.20 -1.20 508.40 2330 ---- ---- ---- ---- 511.10 -1.30 512.40 2335 ---- ---- ---- ---- 515.10 -1.30 516.40 2340 ---- ---- ---- ---- 519.10 -1.30 520.40 2345 ---- ---- ---- ---- 523.10 -1.20 524.30 2350 ---- ---- ---- ---- 527.10 -1.30 528.40 2355 ---- ---- ---- ---- 531.10 -1.30 532.40 2360 ---- ---- ---- ---- 535.10 -1.30 536.40 2365 ---- ---- ---- ---- 539.10 -1.30 540.40 2370 ---- ---- ---- ---- 543.20 -1.20 544.40 2375 ---- ---- ---- ---- 547.20 -1.30 548.50 2380 ---- ---- ---- ---- 551.20 -1.30 552.50 2385 ---- ---- ---- ---- 555.30 -1.30 556.60 2390 ---- ---- ---- ---- 559.40 -1.30 560.70 2395 ---- ---- ---- ---- 563.40 -1.30 564.70 2400 ---- ---- ---- ---- 567.50 -1.30 568.80 2410 ---- ---- ---- ---- 575.70 -1.30 577.00 2420 ---- ---- ---- ---- 583.90 -1.30 585.20 2425 ---- ---- ---- ---- 588.00 -1.30 589.30 2430 ---- ---- ---- ---- 592.10 -1.30 593.40 2440 ---- ---- ---- ---- 600.30 -1.40 601.70 2450 ---- ---- ---- ---- 608.60 -1.40 610.00 2460 ---- ---- ---- ---- 616.90 -1.40 618.30 2470 ---- ---- ---- ---- 625.20 -1.40 626.60 2475 ---- ---- ---- ---- 629.40 -1.40 630.80 2480 ---- ---- ---- ---- 633.60 -1.40 635.00 2490 ---- ---- ---- ---- 642.00 -1.40 643.40 2500 ---- ---- ---- ---- 650.40 -1.40 651.80 2525 ---- ---- ---- ---- 671.50 -1.40 672.90 2550 ---- ---- ---- ---- 692.70 -1.50 694.20 2575 ---- ---- ---- ---- 714.10 -1.50 715.60 2600 ---- ---- ---- ---- 735.60 -1.50 737.10 2625 ---- ---- ---- ---- 757.30 -1.50 758.80 2650 ---- ---- ---- ---- 779.00 -1.50 780.50 2675 ---- ---- ---- ---- 800.90 -1.50 802.40 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 63.00 -.20 63.20 1375 ---- ---- ---- ---- 66.90 -.10 67.00 1400 ---- ---- ---- ---- 70.90 -.20 71.10 1425 ---- ---- ---- ---- 75.00 -.30 75.30 1450 ---- ---- ---- ---- 79.40 -.20 79.60 1475 ---- ---- ---- ---- 83.90 -.30 84.20 1500 ---- ---- ---- ---- 88.60 -.30 88.90 1525 ---- ---- ---- ---- 93.40 -.40 93.80 1530 ---- ---- ---- ---- 94.40 -.40 94.80 1540 ---- ---- ---- ---- 96.40 -.40 96.80 1550 ---- ---- ---- ---- 98.40 -.40 98.80 1560 ---- ---- ---- ---- 100.50 -.40 100.90 1570 ---- ---- ---- ---- 102.60 -.40 103.00 1575 ---- ---- ---- ---- 103.70 -.40 104.10 1580 ---- ---- ---- ---- 104.80 -.40 105.20 1590 ---- ---- ---- ---- 107.00 -.40 107.40 1600 ---- ---- ---- ---- 109.20 -.50 109.70 1610 ---- ---- ---- ---- 111.50 -.50 112.00 1620 ---- ---- ---- ---- 113.90 -.50 114.40 1625 ---- ---- ---- ---- 115.10 -.50 115.60 1630 ---- ---- ---- ---- 116.30 -.50 116.80 1635 ---- ---- ---- ---- 117.60 -.50 118.10 1640 ---- ---- ---- ---- 118.80 -.50 119.30 1645 ---- ---- ---- ---- 120.10 -.50 120.60 1650 ---- ---- ---- ---- 121.40 -.50 121.90 1655 ---- ---- ---- ---- 122.70 -.50 123.20 1660 ---- ---- ---- ---- 124.00 -.60 124.60 1665 ---- ---- ---- ---- 125.40 -.50 125.90 1670 ---- ---- ---- ---- 126.80 -.50 127.30 1675 ---- ---- ---- ---- 128.20 -.50 128.70 1680 ---- ---- ---- ---- 129.60 -.50 130.10 1685 ---- ---- ---- ---- 131.00 -.60 131.60 1690 ---- ---- ---- ---- 132.50 -.50 133.00 1695 ---- ---- ---- ---- 134.00 -.50 134.50 1700 ---- ---- ---- ---- 135.50 -.50 136.00 1705 ---- ---- ---- ---- 137.00 -.60 137.60 1710 ---- ---- ---- ---- 138.60 -.50 139.10 1715 ---- ---- ---- ---- 140.20 -.50 140.70 1720 ---- ---- ---- ---- 141.80 -.60 142.40 1725 ---- ---- ---- ---- 143.40 -.60 144.00 1730 ---- ---- ---- ---- 145.10 -.60 145.70 1735 ---- ---- ---- ---- 146.80 -.60 147.40 1740 ---- ---- ---- ---- 148.50 -.60 149.10 1745 ---- ---- ---- ---- 150.30 -.60 150.90 1750 ---- ---- ---- ---- 152.10 -.60 152.70 1755 ---- ---- ---- ---- 153.90 -.60 154.50 1760 ---- ---- ---- ---- 155.80 -.60 156.40 1765 ---- ---- ---- ---- 157.60 -.70 158.30 1770 ---- ---- ---- ---- 159.60 -.60 160.20 1775 ---- ---- ---- ---- 161.50 -.60 162.10 1780 ---- ---- ---- ---- 163.50 -.60 164.10 1785 ---- ---- ---- ---- 165.50 -.60 166.10 1790 ---- ---- ---- ---- 167.50 -.60 168.10 1795 ---- ---- ---- ---- 169.50 -.70 170.20 1800 ---- ---- ---- ---- 171.60 -.70 172.30 1805 ---- ---- ---- ---- 173.70 -.70 174.40 1810 ---- ---- ---- ---- 175.90 -.70 176.60 1815 ---- ---- ---- ---- 178.10 -.60 178.70 1820 ---- ---- ---- ---- 180.30 -.60 180.90 1825 ---- ---- ---- ---- 182.50 -.70 183.20 1830 ---- ---- ---- ---- 184.80 -.60 185.40 1835 ---- ---- ---- ---- 187.00 -.70 187.70 1840 ---- ---- ---- ---- 189.40 -.60 190.00 1845 ---- ---- ---- ---- 191.70 -.70 192.40 1850 ---- ---- ---- ---- 194.10 -.70 194.80 1855 ---- ---- ---- ---- 196.50 -.70 197.20 1860 ---- ---- ---- ---- 198.90 -.70 199.60 1865 ---- ---- ---- ---- 201.30 -.70 202.00 1870 ---- ---- ---- ---- 203.80 -.70 204.50 1875 ---- ---- ---- ---- 206.30 -.70 207.00 1880 ---- ---- ---- ---- 208.90 -.70 209.60 1885 ---- ---- ---- ---- 211.40 -.70 212.10 1890 ---- ---- ---- ---- 214.00 -.70 214.70 1895 ---- ---- ---- ---- 216.60 -.70 217.30 1900 ---- ---- ---- ---- 219.20 -.80 220.00 1905 ---- ---- ---- ---- 221.90 -.70 222.60 1910 ---- ---- ---- ---- 224.60 -.70 225.30 1915 ---- ---- ---- ---- 227.30 -.70 228.00 1920 ---- ---- ---- ---- 230.00 -.80 230.80 1925 ---- ---- ---- ---- 232.80 -.70 233.50 1930 ---- ---- ---- ---- 235.60 -.70 236.30 1935 ---- ---- ---- ---- 238.40 -.80 239.20 1940 ---- ---- ---- ---- 241.30 -.70 242.00 1945 ---- ---- ---- ---- 244.10 -.80 244.90 1950 ---- ---- ---- ---- 247.00 -.80 247.80 1955 ---- ---- ---- ---- 249.90 -.80 250.70 1960 ---- ---- ---- ---- 252.80 -.80 253.60 1965 ---- ---- ---- ---- 255.80 -.80 256.60 1970 ---- ---- ---- ---- 258.80 -.80 259.60 1975 ---- ---- ---- ---- 261.80 -.80 262.60 1980 ---- ---- ---- ---- 264.80 -.80 265.60 1985 ---- ---- ---- ---- 267.80 -.90 268.70 1990 ---- ---- ---- ---- 270.90 -.90 271.80 1995 ---- ---- ---- ---- 274.00 -.90 274.90 2000 ---- ---- ---- ---- 277.10 -.90 278.00 2005 ---- ---- ---- ---- 280.30 -.80 281.10 2010 ---- ---- ---- ---- 283.40 -.90 284.30 2015 ---- ---- ---- ---- 286.60 -.90 287.50 2020 ---- ---- ---- ---- 289.80 -.90 290.70 2025 ---- ---- ---- ---- 293.00 -1.00 294.00 2030 ---- ---- ---- ---- 296.30 -.90 297.20 2035 ---- ---- ---- ---- 299.50 -1.00 300.50 2040 ---- ---- ---- ---- 302.80 -1.00 303.80 2045 ---- ---- ---- ---- 306.10 -1.00 307.10 2050 ---- ---- ---- ---- 309.50 -.90 310.40 2055 ---- ---- ---- ---- 312.80 -1.00 313.80 2060 ---- ---- ---- ---- 316.20 -.90 317.10 2065 ---- ---- ---- ---- 319.50 -1.00 320.50 2070 ---- ---- ---- ---- 322.90 -1.00 323.90 2075 ---- ---- ---- ---- 326.40 -.90 327.30 2080 ---- ---- ---- ---- 329.80 -1.00 330.80 2085 ---- ---- ---- ---- 333.20 -1.00 334.20 2090 ---- ---- ---- ---- 336.70 -1.00 337.70 2095 ---- ---- ---- ---- 340.20 -1.00 341.20 2100 ---- ---- ---- ---- 343.70 -1.00 344.70 2105 ---- ---- ---- ---- 347.20 -1.00 348.20 2110 ---- ---- ---- ---- 350.70 -1.00 351.70 2115 ---- ---- ---- ---- 354.20 -1.00 355.20 2120 ---- ---- ---- ---- 357.80 -1.00 358.80 2125 ---- ---- ---- ---- 361.30 -1.00 362.30 2130 ---- ---- ---- ---- 364.90 -1.00 365.90 2135 ---- ---- ---- ---- 368.50 -1.00 369.50 2140 ---- ---- ---- ---- 372.10 -.90 373.00 2145 ---- ---- ---- ---- 375.70 -.90 376.60 2150 ---- ---- ---- ---- 379.30 -1.00 380.30 2155 ---- ---- ---- ---- 382.90 -1.00 383.90 2160 ---- ---- ---- ---- 386.50 -1.00 387.50 2165 ---- ---- ---- ---- 390.20 -1.00 391.20 2170 ---- ---- ---- ---- 393.80 -1.00 394.80 2175 ---- ---- ---- ---- 397.50 -1.00 398.50 2180 ---- ---- ---- ---- 401.20 -.90 402.10 2185 ---- ---- ---- ---- 404.90 -.90 405.80 2190 ---- ---- ---- ---- 408.50 -1.00 409.50 2195 ---- ---- ---- ---- 412.30 -.90 413.20 2200 ---- ---- ---- ---- 416.00 -.90 416.90 2205 ---- ---- ---- ---- 419.70 -1.00 420.70 2210 ---- ---- ---- ---- 423.40 -1.00 424.40 2215 ---- ---- ---- ---- 427.20 -.90 428.10 2220 ---- ---- ---- ---- 430.90 -1.00 431.90 2225 ---- ---- ---- ---- 434.70 -1.00 435.70 2230 ---- ---- ---- ---- 438.50 -.90 439.40 2235 ---- ---- ---- ---- 442.30 -.90 443.20 2240 ---- ---- ---- ---- 446.10 -.90 447.00 2245 ---- ---- ---- ---- 449.90 -.90 450.80 2250 ---- ---- ---- ---- 453.70 -.90 454.60 2255 ---- ---- ---- ---- 457.50 -.90 458.40 2260 ---- ---- ---- ---- 461.30 -1.00 462.30 2265 ---- ---- ---- ---- 465.20 -.90 466.10 2270 ---- ---- ---- ---- 469.00 -1.00 470.00 2275 ---- ---- ---- ---- 472.90 -.90 473.80 2280 ---- ---- ---- ---- 476.70 -1.00 477.70 2285 ---- ---- ---- ---- 480.60 -.90 481.50 2290 ---- ---- ---- ---- 484.50 -.90 485.40 2295 ---- ---- ---- ---- 488.40 -.90 489.30 2300 ---- ---- ---- ---- 492.30 -.90 493.20 2305 ---- ---- ---- ---- 496.20 -.90 497.10 2310 ---- ---- ---- ---- 500.10 -.90 501.00 2315 ---- ---- ---- ---- 504.00 -.90 504.90 2320 ---- ---- ---- ---- 507.90 -1.00 508.90 2325 ---- ---- ---- ---- 511.90 -.90 512.80 2330 ---- ---- ---- ---- 515.80 -1.00 516.80 2335 ---- ---- ---- ---- 519.80 -.90 520.70 2340 ---- ---- ---- ---- 523.80 -.90 524.70 2345 ---- ---- ---- ---- 527.70 -.90 528.60 2350 ---- ---- ---- ---- 531.70 -.90 532.60 2355 ---- ---- ---- ---- 535.70 -.90 536.60 2360 ---- ---- ---- ---- 539.70 -.90 540.60 2365 ---- ---- ---- ---- 543.70 -.90 544.60 2370 ---- ---- ---- ---- 547.70 -.90 548.60 2375 ---- ---- ---- ---- 551.70 -.90 552.60 2380 ---- ---- ---- ---- 555.70 -.90 556.60 2385 ---- ---- ---- ---- 559.80 -.90 560.70 2390 ---- ---- ---- ---- 563.80 -.90 564.70 2400 ---- ---- ---- ---- 571.90 -.90 572.80 2410 ---- ---- ---- ---- 580.00 -.90 580.90 2420 ---- ---- ---- ---- 588.20 -.90 589.10 2425 ---- ---- ---- ---- 592.30 -.90 593.20 2430 ---- ---- ---- ---- 596.40 -.90 597.30 2440 ---- ---- ---- ---- 604.60 -.90 605.50 2450 ---- ---- ---- ---- 612.80 -.90 613.70 2460 ---- ---- ---- ---- 621.10 -.80 621.90 2470 ---- ---- ---- ---- 629.40 -.80 630.20 2475 ---- ---- ---- ---- 633.50 -.90 634.40 2480 ---- ---- ---- ---- 637.70 -.80 638.50 2500 ---- ---- ---- ---- 654.40 -.80 655.20 2525 ---- ---- ---- ---- 675.40 -.80 676.20 2550 ---- ---- ---- ---- 696.50 -.80 697.30 2575 ---- ---- ---- ---- 717.80 -.80 718.60 2600 ---- ---- ---- ---- 739.20 -.80 740.00 2625 ---- ---- ---- ---- 760.70 -.80 761.50 2650 ---- ---- ---- ---- 782.40 -.80 783.20 2675 ---- ---- ---- ---- 804.20 -.80 805.00 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 50.00 -.20 50.20 1375 ---- ---- ---- ---- 54.80 -.20 55.00 1400 ---- ---- ---- ---- 59.90 -.20 60.10 1425 ---- ---- ---- ---- 65.20 -.30 65.50 1450 ---- ---- ---- ---- 70.90 -.30 71.20 1475 ---- ---- ---- ---- 76.80 -.30 77.10 1500 ---- ---- ---- ---- 83.10 -.30 83.40 1525 ---- ---- ---- ---- 89.70 -.30 90.00 1550 ---- ---- ---- ---- 96.50 -.40 96.90 1560 ---- ---- ---- ---- 99.40 -.30 99.70 1570 ---- ---- ---- ---- 102.30 -.30 102.60 1575 ---- ---- ---- ---- 103.70 -.40 104.10 1580 ---- ---- ---- ---- 105.20 -.40 105.60 1590 ---- ---- ---- ---- 108.20 -.40 108.60 1600 ---- ---- ---- ---- 111.20 -.40 111.60 1610 ---- ---- ---- ---- 114.30 -.40 114.70 1620 ---- ---- ---- ---- 117.50 -.40 117.90 1625 ---- ---- ---- ---- 119.00 -.50 119.50 1630 ---- ---- ---- ---- 120.60 -.50 121.10 1640 ---- ---- ---- ---- 123.90 -.40 124.30 1650 ---- ---- ---- ---- 127.20 -.50 127.70 1655 ---- ---- ---- ---- 128.80 -.50 129.30 1660 ---- ---- ---- ---- 130.50 -.50 131.00 1665 ---- ---- ---- ---- 132.20 -.50 132.70 1670 ---- ---- ---- ---- 133.90 -.50 134.40 1675 ---- ---- ---- ---- 135.60 -.50 136.10 1680 ---- ---- ---- ---- 137.40 -.50 137.90 1685 ---- ---- ---- ---- 139.10 -.50 139.60 1690 ---- ---- ---- ---- 140.90 -.50 141.40 1695 ---- ---- ---- ---- 142.60 -.50 143.10 1700 ---- ---- ---- ---- 144.40 -.50 144.90 1705 ---- ---- ---- ---- 146.20 -.50 146.70 1710 ---- ---- ---- ---- 148.00 -.50 148.50 1715 ---- ---- ---- ---- 149.80 -.60 150.40 1720 ---- ---- ---- ---- 151.70 -.50 152.20 1725 ---- ---- ---- ---- 153.50 -.60 154.10 1730 ---- ---- ---- ---- 155.30 -.60 155.90 1735 ---- ---- ---- ---- 157.20 -.60 157.80 1740 ---- ---- ---- ---- 159.10 -.60 159.70 1745 ---- ---- ---- ---- 161.00 -.60 161.60 1750 ---- ---- ---- ---- 162.90 -.60 163.50 1755 ---- ---- ---- ---- 164.80 -.60 165.40 1760 ---- ---- ---- ---- 166.80 -.60 167.40 1765 ---- ---- ---- ---- 168.70 -.60 169.30 1770 ---- ---- ---- ---- 170.70 -.60 171.30 1775 ---- ---- ---- ---- 172.70 -.60 173.30 1780 ---- ---- ---- ---- 174.70 -.60 175.30 1785 ---- ---- ---- ---- 176.70 -.60 177.30 1790 ---- ---- ---- ---- 178.70 -.60 179.30 1795 ---- ---- ---- ---- 180.80 -.60 181.40 1800 ---- ---- ---- ---- 182.80 -.70 183.50 1805 ---- ---- ---- ---- 184.90 -.70 185.60 1810 ---- ---- ---- ---- 187.00 -.70 187.70 1815 ---- ---- ---- ---- 189.20 -.60 189.80 1820 ---- ---- ---- ---- 191.30 -.70 192.00 1825 ---- ---- ---- ---- 193.50 -.70 194.20 1830 ---- ---- ---- ---- 195.70 -.70 196.40 1835 ---- ---- ---- ---- 197.90 -.70 198.60 1840 ---- ---- ---- ---- 200.10 -.70 200.80 1845 ---- ---- ---- ---- 202.40 -.70 203.10 1850 ---- ---- ---- ---- 204.70 -.70 205.40 1855 ---- ---- ---- ---- 207.00 -.70 207.70 1860 ---- ---- ---- ---- 209.40 -.70 210.10 1865 ---- ---- ---- ---- 211.80 -.70 212.50 1870 ---- ---- ---- ---- 214.20 -.70 214.90 1875 ---- ---- ---- ---- 216.60 -.70 217.30 1880 ---- ---- ---- ---- 219.10 -.70 219.80 1885 ---- ---- ---- ---- 221.50 -.80 222.30 1890 ---- ---- ---- ---- 224.10 -.70 224.80 1895 ---- ---- ---- ---- 226.60 -.80 227.40 1900 ---- ---- ---- ---- 229.20 -.80 230.00 1905 ---- ---- ---- ---- 231.80 -.80 232.60 1910 ---- ---- ---- ---- 234.50 -.70 235.20 1915 ---- ---- ---- ---- 237.10 -.80 237.90 1920 ---- ---- ---- ---- 239.90 -.70 240.60 1925 ---- ---- ---- ---- 242.60 -.80 243.40 1930 ---- ---- ---- ---- 245.40 -.70 246.10 1935 ---- ---- ---- ---- 248.20 -.70 248.90 1940 ---- ---- ---- ---- 251.00 -.80 251.80 1945 ---- ---- ---- ---- 253.90 -.70 254.60 1950 ---- ---- ---- ---- 256.70 -.80 257.50 1955 ---- ---- ---- ---- 259.60 -.80 260.40 1960 ---- ---- ---- ---- 262.60 -.80 263.40 1965 ---- ---- ---- ---- 265.50 -.80 266.30 1970 ---- ---- ---- ---- 268.50 -.80 269.30 1975 ---- ---- ---- ---- 271.50 -.80 272.30 1980 ---- ---- ---- ---- 274.60 -.80 275.40 1985 ---- ---- ---- ---- 277.60 -.80 278.40 1990 ---- ---- ---- ---- 280.70 -.80 281.50 1995 ---- ---- ---- ---- 283.80 -.80 284.60 2000 ---- ---- ---- ---- 286.90 -.80 287.70 2005 ---- ---- ---- ---- 290.10 -.80 290.90 2010 ---- ---- ---- ---- 293.20 -.80 294.00 2015 ---- ---- ---- ---- 296.40 -.80 297.20 2020 ---- ---- ---- ---- 299.60 -.80 300.40 2025 ---- ---- ---- ---- 302.80 -.90 303.70 2030 ---- ---- ---- ---- 306.00 -.90 306.90 2035 ---- ---- ---- ---- 309.30 -.90 310.20 2040 ---- ---- ---- ---- 312.60 -.90 313.50 2045 ---- ---- ---- ---- 315.90 -.90 316.80 2050 ---- ---- ---- ---- 319.20 -.90 320.10 2055 ---- ---- ---- ---- 322.50 -.90 323.40 2060 ---- ---- ---- ---- 325.90 -.90 326.80 2065 ---- ---- ---- ---- 329.20 -1.00 330.20 2070 ---- ---- ---- ---- 332.60 -1.00 333.60 2075 ---- ---- ---- ---- 336.00 -1.00 337.00 2080 ---- ---- ---- ---- 339.40 -1.00 340.40 2085 ---- ---- ---- ---- 342.90 -1.00 343.90 2090 ---- ---- ---- ---- 346.30 -1.00 347.30 2095 ---- ---- ---- ---- 349.80 -1.00 350.80 2100 ---- ---- ---- ---- 353.30 -1.00 354.30 2105 ---- ---- ---- ---- 356.80 -1.00 357.80 2110 ---- ---- ---- ---- 360.30 -1.00 361.30 2115 ---- ---- ---- ---- 363.90 -.90 364.80 2120 ---- ---- ---- ---- 367.40 -1.00 368.40 2125 ---- ---- ---- ---- 371.00 -.90 371.90 2130 ---- ---- ---- ---- 374.60 -.90 375.50 2135 ---- ---- ---- ---- 378.10 -1.00 379.10 2140 ---- ---- ---- ---- 381.70 -1.00 382.70 2145 ---- ---- ---- ---- 385.30 -1.00 386.30 2150 ---- ---- ---- ---- 389.00 -.90 389.90 2155 ---- ---- ---- ---- 392.60 -.90 393.50 2160 ---- ---- ---- ---- 396.20 -1.00 397.20 2165 ---- ---- ---- ---- 399.90 -.90 400.80 2170 ---- ---- ---- ---- 403.50 -1.00 404.50 2175 ---- ---- ---- ---- 407.20 -.90 408.10 2180 ---- ---- ---- ---- 410.90 -.90 411.80 2185 ---- ---- ---- ---- 414.60 -.90 415.50 2190 ---- ---- ---- ---- 418.30 -.90 419.20 2195 ---- ---- ---- ---- 422.00 -.90 422.90 2200 ---- ---- ---- ---- 425.70 -.90 426.60 2205 ---- ---- ---- ---- 429.40 -.90 430.30 2210 ---- ---- ---- ---- 433.20 -.90 434.10 2215 ---- ---- ---- ---- 436.90 -.90 437.80 2220 ---- ---- ---- ---- 440.70 -.90 441.60 2225 ---- ---- ---- ---- 444.40 -.90 445.30 2230 ---- ---- ---- ---- 448.20 -.90 449.10 2235 ---- ---- ---- ---- 452.00 -.90 452.90 2240 ---- ---- ---- ---- 455.80 -.90 456.70 2245 ---- ---- ---- ---- 459.60 -.90 460.50 2250 ---- ---- ---- ---- 463.40 -.90 464.30 2255 ---- ---- ---- ---- 467.20 -.90 468.10 2260 ---- ---- ---- ---- 471.00 -.90 471.90 2265 ---- ---- ---- ---- 474.90 -.80 475.70 2270 ---- ---- ---- ---- 478.70 -.90 479.60 2275 ---- ---- ---- ---- 482.60 -.80 483.40 2280 ---- ---- ---- ---- 486.40 -.90 487.30 2285 ---- ---- ---- ---- 490.30 -.90 491.20 2290 ---- ---- ---- ---- 494.20 -.80 495.00 2295 ---- ---- ---- ---- 498.10 -.80 498.90 2300 ---- ---- ---- ---- 502.00 -.80 502.80 2305 ---- ---- ---- ---- 505.90 -.80 506.70 2310 ---- ---- ---- ---- 509.80 -.80 510.60 2315 ---- ---- ---- ---- 513.70 -.90 514.60 2320 ---- ---- ---- ---- 517.60 -.90 518.50 2325 ---- ---- ---- ---- 521.60 -.80 522.40 2330 ---- ---- ---- ---- 525.50 -.80 526.30 2335 ---- ---- ---- ---- 529.50 -.80 530.30 2340 ---- ---- ---- ---- 533.40 -.90 534.30 2345 ---- ---- ---- ---- 537.40 -.80 538.20 2350 ---- ---- ---- ---- 541.40 -.80 542.20 2355 ---- ---- ---- ---- 545.40 -.80 546.20 2360 ---- ---- ---- ---- 549.40 -.80 550.20 2365 ---- ---- ---- ---- 553.40 -.70 554.10 2370 ---- ---- ---- ---- 557.40 -.70 558.10 2375 ---- ---- ---- ---- 561.40 -.80 562.20 2380 ---- ---- ---- ---- 565.40 -.80 566.20 2385 ---- ---- ---- ---- 569.40 -.80 570.20 2390 ---- ---- ---- ---- 573.50 -.70 574.20 2395 ---- ---- ---- ---- 577.50 -.80 578.30 2400 ---- ---- ---- ---- 581.50 -.80 582.30 2410 ---- ---- ---- ---- 589.70 -.70 590.40 2420 ---- ---- ---- ---- 597.80 -.70 598.50 2425 ---- ---- ---- ---- 601.90 -.70 602.60 2430 ---- ---- ---- ---- 606.00 -.70 606.70 2440 ---- ---- ---- ---- 614.20 -.70 614.90 2450 ---- ---- ---- ---- 622.40 -.70 623.10 2460 ---- ---- ---- ---- 630.60 -.80 631.40 2470 ---- ---- ---- ---- 638.90 -.70 639.60 2475 ---- ---- ---- ---- 643.00 -.80 643.80 2480 ---- ---- ---- ---- 647.20 -.70 647.90 2490 ---- ---- ---- ---- 655.50 -.70 656.20 2500 ---- ---- ---- ---- 663.90 -.70 664.60 2525 ---- ---- ---- ---- 684.80 -.70 685.50 2550 ---- ---- ---- ---- 705.90 -.70 706.60 2575 ---- ---- ---- ---- 727.20 -.60 727.80 2600 ---- ---- ---- ---- 748.60 -.60 749.20 2625 ---- ---- ---- ---- 770.10 -.50 770.60 2650 ---- ---- ---- ---- 791.70 -.50 792.20 2675 ---- ---- ---- ---- 813.40 -.60 814.00 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 60.70 -.20 60.90 1400 ---- ---- ---- ---- 65.90 -.30 66.20 1425 ---- ---- ---- ---- 71.50 -.20 71.70 1450 ---- ---- ---- ---- 77.30 -.30 77.60 1475 ---- ---- ---- ---- 83.50 -.30 83.80 1500 ---- ---- ---- ---- 89.90 -.30 90.20 1525 ---- ---- ---- ---- 96.60 -.30 96.90 1550 ---- ---- ---- ---- 103.60 -.40 104.00 1570 ---- ---- ---- ---- 109.40 -.40 109.80 1575 ---- ---- ---- ---- 110.90 -.40 111.30 1580 ---- ---- ---- ---- 112.40 -.40 112.80 1590 ---- ---- ---- ---- 115.40 -.40 115.80 1600 ---- ---- ---- ---- 118.50 -.40 118.90 1610 ---- ---- ---- ---- 121.60 -.50 122.10 1620 ---- ---- ---- ---- 124.80 -.50 125.30 1625 ---- ---- ---- ---- 126.40 -.50 126.90 1630 ---- ---- ---- ---- 128.00 -.50 128.50 1640 ---- ---- ---- ---- 131.30 -.50 131.80 1650 ---- ---- ---- ---- 134.60 -.50 135.10 1660 ---- ---- ---- ---- 138.00 -.50 138.50 1670 ---- ---- ---- ---- 141.40 -.50 141.90 1675 ---- ---- ---- ---- 143.10 -.50 143.60 1680 ---- ---- ---- ---- 144.90 -.50 145.40 1685 ---- ---- ---- ---- 146.60 -.50 147.10 1690 ---- ---- ---- ---- 148.40 -.50 148.90 1695 ---- ---- ---- ---- 150.20 -.50 150.70 1700 ---- ---- ---- ---- 151.90 -.60 152.50 1705 ---- ---- ---- ---- 153.70 -.60 154.30 1710 ---- ---- ---- ---- 155.50 -.60 156.10 1715 ---- ---- ---- ---- 157.40 -.50 157.90 1720 ---- ---- ---- ---- 159.20 -.60 159.80 1725 ---- ---- ---- ---- 161.00 -.60 161.60 1730 ---- ---- ---- ---- 162.90 -.60 163.50 1735 ---- ---- ---- ---- 164.80 -.50 165.30 1740 ---- ---- ---- ---- 166.70 -.50 167.20 1745 ---- ---- ---- ---- 168.50 -.60 169.10 1750 ---- ---- ---- ---- 170.50 -.50 171.00 1755 ---- ---- ---- ---- 172.40 -.60 173.00 1760 ---- ---- ---- ---- 174.30 -.60 174.90 1765 ---- ---- ---- ---- 176.20 -.60 176.80 1770 ---- ---- ---- ---- 178.20 -.60 178.80 1775 ---- ---- ---- ---- 180.20 -.60 180.80 1780 ---- ---- ---- ---- 182.10 -.70 182.80 1785 ---- ---- ---- ---- 184.10 -.70 184.80 1790 ---- ---- ---- ---- 186.10 -.70 186.80 1795 ---- ---- ---- ---- 188.20 -.60 188.80 1800 ---- ---- ---- ---- 190.20 -.70 190.90 1805 ---- ---- ---- ---- 192.30 -.60 192.90 1810 ---- ---- ---- ---- 194.30 -.70 195.00 1815 ---- ---- ---- ---- 196.40 -.70 197.10 1820 ---- ---- ---- ---- 198.60 -.60 199.20 1825 ---- ---- ---- ---- 200.70 -.70 201.40 1830 ---- ---- ---- ---- 202.80 -.70 203.50 1835 ---- ---- ---- ---- 205.00 -.70 205.70 1840 ---- ---- ---- ---- 207.20 -.70 207.90 1845 ---- ---- ---- ---- 209.40 -.70 210.10 1850 ---- ---- ---- ---- 211.60 -.80 212.40 1855 ---- ---- ---- ---- 213.90 -.70 214.60 1860 ---- ---- ---- ---- 216.20 -.70 216.90 1865 ---- ---- ---- ---- 218.50 -.70 219.20 1870 ---- ---- ---- ---- 220.80 -.80 221.60 1875 ---- ---- ---- ---- 223.20 -.70 223.90 1880 ---- ---- ---- ---- 225.60 -.70 226.30 1885 ---- ---- ---- ---- 228.00 -.70 228.70 1890 ---- ---- ---- ---- 230.40 -.80 231.20 1895 ---- ---- ---- ---- 232.90 -.80 233.70 1900 ---- ---- ---- ---- 235.40 -.80 236.20 1905 ---- ---- ---- ---- 237.90 -.80 238.70 1910 ---- ---- ---- ---- 240.50 -.80 241.30 1915 ---- ---- ---- ---- 243.10 -.80 243.90 1920 ---- ---- ---- ---- 245.70 -.80 246.50 1925 ---- ---- ---- ---- 248.40 -.70 249.10 1930 ---- ---- ---- ---- 251.00 -.80 251.80 1935 ---- ---- ---- ---- 253.80 -.80 254.60 1940 ---- ---- ---- ---- 256.50 -.80 257.30 1945 ---- ---- ---- ---- 259.30 -.80 260.10 1950 ---- ---- ---- ---- 262.10 -.80 262.90 1955 ---- ---- ---- ---- 264.90 -.90 265.80 1960 ---- ---- ---- ---- 267.80 -.80 268.60 1965 ---- ---- ---- ---- 270.70 -.80 271.50 1970 ---- ---- ---- ---- 273.60 -.90 274.50 1975 ---- ---- ---- ---- 276.60 -.80 277.40 1980 ---- ---- ---- ---- 279.60 -.80 280.40 1985 ---- ---- ---- ---- 282.60 -.80 283.40 1990 ---- ---- ---- ---- 285.60 -.80 286.40 1995 ---- ---- ---- ---- 288.60 -.90 289.50 2000 ---- ---- ---- ---- 291.70 -.80 292.50 2005 ---- ---- ---- ---- 294.80 -.80 295.60 2010 ---- ---- ---- ---- 297.90 -.90 298.80 2015 ---- ---- ---- ---- 301.00 -.90 301.90 2020 ---- ---- ---- ---- 304.20 -.90 305.10 2025 ---- ---- ---- ---- 307.40 -.80 308.20 2030 ---- ---- ---- ---- 310.60 -.80 311.40 2035 ---- ---- ---- ---- 313.80 -.90 314.70 2040 ---- ---- ---- ---- 317.00 -.90 317.90 2045 ---- ---- ---- ---- 320.30 -.90 321.20 2050 ---- ---- ---- ---- 323.50 -1.00 324.50 2055 ---- ---- ---- ---- 326.80 -1.00 327.80 2060 ---- ---- ---- ---- 330.20 -.90 331.10 2065 ---- ---- ---- ---- 333.50 -.90 334.40 2070 ---- ---- ---- ---- 336.90 -.90 337.80 2075 ---- ---- ---- ---- 340.20 -1.00 341.20 2080 ---- ---- ---- ---- 343.60 -1.00 344.60 2085 ---- ---- ---- ---- 347.00 -1.00 348.00 2090 ---- ---- ---- ---- 350.50 -.90 351.40 2095 ---- ---- ---- ---- 353.90 -1.00 354.90 2100 ---- ---- ---- ---- 357.40 -.90 358.30 2105 ---- ---- ---- ---- 360.80 -1.00 361.80 2110 ---- ---- ---- ---- 364.30 -1.00 365.30 2115 ---- ---- ---- ---- 367.80 -1.00 368.80 2120 ---- ---- ---- ---- 371.40 -.90 372.30 2125 ---- ---- ---- ---- 374.90 -1.00 375.90 2130 ---- ---- ---- ---- 378.50 -.90 379.40 2135 ---- ---- ---- ---- 382.00 -1.00 383.00 2140 ---- ---- ---- ---- 385.60 -1.00 386.60 2145 ---- ---- ---- ---- 389.20 -.90 390.10 2150 ---- ---- ---- ---- 392.80 -.90 393.70 2155 ---- ---- ---- ---- 396.40 -1.00 397.40 2160 ---- ---- ---- ---- 400.00 -1.00 401.00 2165 ---- ---- ---- ---- 403.60 -1.00 404.60 2170 ---- ---- ---- ---- 407.30 -1.00 408.30 2175 ---- ---- ---- ---- 410.90 -1.00 411.90 2180 ---- ---- ---- ---- 414.60 -1.00 415.60 2185 ---- ---- ---- ---- 418.30 -.90 419.20 2190 ---- ---- ---- ---- 421.90 -1.00 422.90 2195 ---- ---- ---- ---- 425.60 -1.00 426.60 2200 ---- ---- ---- ---- 429.30 -1.00 430.30 2205 ---- ---- ---- ---- 433.00 -1.00 434.00 2210 ---- ---- ---- ---- 436.80 -1.00 437.80 2215 ---- ---- ---- ---- 440.50 -1.00 441.50 2220 ---- ---- ---- ---- 444.20 -1.00 445.20 2225 ---- ---- ---- ---- 448.00 -1.00 449.00 2230 ---- ---- ---- ---- 451.70 -1.00 452.70 2235 ---- ---- ---- ---- 455.50 -1.00 456.50 2240 ---- ---- ---- ---- 459.30 -1.00 460.30 2245 ---- ---- ---- ---- 463.00 -1.10 464.10 2250 ---- ---- ---- ---- 466.80 -1.00 467.80 2255 ---- ---- ---- ---- 470.60 -1.10 471.70 2260 ---- ---- ---- ---- 474.40 -1.10 475.50 2265 ---- ---- ---- ---- 478.30 -1.00 479.30 2270 ---- ---- ---- ---- 482.10 -1.00 483.10 2275 ---- ---- ---- ---- 485.90 -1.00 486.90 2280 ---- ---- ---- ---- 489.80 -1.00 490.80 2285 ---- ---- ---- ---- 493.60 -1.00 494.60 2290 ---- ---- ---- ---- 497.50 -1.00 498.50 2295 ---- ---- ---- ---- 501.30 -1.10 502.40 2300 ---- ---- ---- ---- 505.20 -1.10 506.30 2305 ---- ---- ---- ---- 509.10 -1.00 510.10 2310 ---- ---- ---- ---- 513.00 -1.00 514.00 2315 ---- ---- ---- ---- 516.90 -1.00 517.90 2320 ---- ---- ---- ---- 520.80 -1.00 521.80 2325 ---- ---- ---- ---- 524.70 -1.10 525.80 2330 ---- ---- ---- ---- 528.60 -1.10 529.70 2335 ---- ---- ---- ---- 532.60 -1.00 533.60 2340 ---- ---- ---- ---- 536.50 -1.10 537.60 2345 ---- ---- ---- ---- 540.50 -1.00 541.50 2350 ---- ---- ---- ---- 544.40 -1.10 545.50 2355 ---- ---- ---- ---- 548.40 -1.00 549.40 2360 ---- ---- ---- ---- 552.40 -1.00 553.40 2365 ---- ---- ---- ---- 556.30 -1.10 557.40 2370 ---- ---- ---- ---- 560.30 -1.10 561.40 2375 ---- ---- ---- ---- 564.30 -1.10 565.40 2380 ---- ---- ---- ---- 568.30 -1.10 569.40 2385 ---- ---- ---- ---- 572.30 -1.10 573.40 2390 ---- ---- ---- ---- 576.30 -1.10 577.40 2395 ---- ---- ---- ---- 580.30 -1.10 581.40 2400 ---- ---- ---- ---- 584.40 -1.00 585.40 2405 ---- ---- ---- ---- 588.40 -1.10 589.50 2410 ---- ---- ---- ---- 592.40 -1.10 593.50 2420 ---- ---- ---- ---- 600.50 -1.10 601.60 2425 ---- ---- ---- ---- 604.60 -1.10 605.70 2430 ---- ---- ---- ---- 608.70 -1.00 609.70 2440 ---- ---- ---- ---- 616.80 -1.10 617.90 2450 ---- ---- ---- ---- 625.00 -1.10 626.10 2460 ---- ---- ---- ---- 633.20 -1.10 634.30 2470 ---- ---- ---- ---- 641.40 -1.10 642.50 2475 ---- ---- ---- ---- 645.60 -1.00 646.60 2480 ---- ---- ---- ---- 649.70 -1.10 650.80 2490 ---- ---- ---- ---- 658.00 -1.10 659.10 2500 ---- ---- ---- ---- 666.30 -1.10 667.40 2525 ---- ---- ---- ---- 687.10 -1.10 688.20 2550 ---- ---- ---- ---- 708.10 -1.10 709.20 2575 ---- ---- ---- ---- 729.30 -1.10 730.40 2600 ---- ---- ---- ---- 750.60 -1.10 751.70 2625 ---- ---- ---- ---- 772.00 -1.10 773.10 2650 ---- ---- ---- ---- 793.50 -1.10 794.60 2675 ---- ---- ---- ---- 815.10 -1.10 816.20 2700 ---- ---- ---- ---- 836.90 -1.10 838.00 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 72.70 -.20 72.90 1425 ---- ---- ---- ---- 78.50 -.20 78.70 1450 ---- ---- ---- ---- 84.60 -.10 84.70 1475 ---- ---- ---- ---- 90.90 -.20 91.10 1500 ---- ---- ---- ---- 97.50 -.20 97.70 1525 ---- ---- ---- ---- 104.40 -.30 104.70 1550 ---- ---- ---- ---- 111.60 -.30 111.90 1575 ---- ---- ---- ---- 119.10 -.30 119.40 1580 ---- ---- ---- ---- 120.60 -.30 120.90 1590 ---- ---- ---- ---- 123.70 -.30 124.00 1600 ---- ---- ---- ---- 126.80 -.40 127.20 1610 ---- ---- ---- ---- 130.00 -.40 130.40 1620 ---- ---- ---- ---- 133.20 -.40 133.60 1625 ---- ---- ---- ---- 134.90 -.30 135.20 1630 ---- ---- ---- ---- 136.50 -.40 136.90 1640 ---- ---- ---- ---- 139.80 -.40 140.20 1650 ---- ---- ---- ---- 143.20 -.40 143.60 1660 ---- ---- ---- ---- 146.60 -.40 147.00 1670 ---- ---- ---- ---- 150.00 -.50 150.50 1675 ---- ---- ---- ---- 151.80 -.40 152.20 1680 ---- ---- ---- ---- 153.50 -.50 154.00 1685 ---- ---- ---- ---- 155.30 -.50 155.80 1690 ---- ---- ---- ---- 157.10 -.50 157.60 1695 ---- ---- ---- ---- 158.90 -.50 159.40 1700 ---- ---- ---- ---- 160.70 -.50 161.20 1705 ---- ---- ---- ---- 162.50 -.50 163.00 1710 ---- ---- ---- ---- 164.30 -.50 164.80 1715 ---- ---- ---- ---- 166.20 -.50 166.70 1720 ---- ---- ---- ---- 168.00 -.50 168.50 1725 ---- ---- ---- ---- 169.90 -.50 170.40 1730 ---- ---- ---- ---- 171.70 -.60 172.30 1735 ---- ---- ---- ---- 173.60 -.60 174.20 1740 ---- ---- ---- ---- 175.50 -.60 176.10 1745 ---- ---- ---- ---- 177.40 -.60 178.00 1750 ---- ---- ---- ---- 179.30 -.60 179.90 1755 ---- ---- ---- ---- 181.30 -.50 181.80 1760 ---- ---- ---- ---- 183.20 -.60 183.80 1765 ---- ---- ---- ---- 185.10 -.60 185.70 1770 ---- ---- ---- ---- 187.10 -.60 187.70 1775 ---- ---- ---- ---- 189.10 -.60 189.70 1780 ---- ---- ---- ---- 191.10 -.60 191.70 1785 ---- ---- ---- ---- 193.10 -.60 193.70 1790 ---- ---- ---- ---- 195.10 -.60 195.70 1795 ---- ---- ---- ---- 197.10 -.60 197.70 1800 ---- ---- ---- ---- 199.10 -.70 199.80 1805 ---- ---- ---- ---- 201.20 -.60 201.80 1810 ---- ---- ---- ---- 203.20 -.70 203.90 1815 ---- ---- ---- ---- 205.30 -.70 206.00 1820 ---- ---- ---- ---- 207.40 -.70 208.10 1825 ---- ---- ---- ---- 209.60 -.60 210.20 1830 ---- ---- ---- ---- 211.70 -.70 212.40 1835 ---- ---- ---- ---- 213.90 -.70 214.60 1840 ---- ---- ---- ---- 216.00 -.70 216.70 1845 ---- ---- ---- ---- 218.20 -.70 218.90 1850 ---- ---- ---- ---- 220.40 -.80 221.20 1855 ---- ---- ---- ---- 222.70 -.70 223.40 1860 ---- ---- ---- ---- 224.90 -.80 225.70 1865 ---- ---- ---- ---- 227.20 -.80 228.00 1870 ---- ---- ---- ---- 229.50 -.80 230.30 1875 ---- ---- ---- ---- 231.90 -.70 232.60 1880 ---- ---- ---- ---- 234.20 -.80 235.00 1885 ---- ---- ---- ---- 236.60 -.80 237.40 1890 ---- ---- ---- ---- 239.00 -.80 239.80 1895 ---- ---- ---- ---- 241.50 -.80 242.30 1900 ---- ---- ---- ---- 243.90 -.80 244.70 1905 ---- ---- ---- ---- 246.40 -.80 247.20 1910 ---- ---- ---- ---- 249.00 -.80 249.80 1915 ---- ---- ---- ---- 251.50 -.80 252.30 1920 ---- ---- ---- ---- 254.10 -.80 254.90 1925 ---- ---- ---- ---- 256.70 -.80 257.50 1930 ---- ---- ---- ---- 259.40 -.80 260.20 1935 ---- ---- ---- ---- 262.10 -.80 262.90 1940 ---- ---- ---- ---- 264.80 -.80 265.60 1945 ---- ---- ---- ---- 267.60 -.80 268.40 1950 ---- ---- ---- ---- 270.30 -.80 271.10 1955 ---- ---- ---- ---- 273.20 -.80 274.00 1960 ---- ---- ---- ---- 276.00 -.80 276.80 1965 ---- ---- ---- ---- 278.90 -.80 279.70 1970 ---- ---- ---- ---- 281.80 -.80 282.60 1975 ---- ---- ---- ---- 284.70 -.80 285.50 1980 ---- ---- ---- ---- 287.70 -.80 288.50 1985 ---- ---- ---- ---- 290.70 -.70 291.40 1990 ---- ---- ---- ---- 293.70 -.70 294.40 1995 ---- ---- ---- ---- 296.70 -.80 297.50 2000 ---- ---- ---- ---- 299.80 -.70 300.50 2005 ---- ---- ---- ---- 302.80 -.80 303.60 2010 ---- ---- ---- ---- 305.90 -.80 306.70 2015 ---- ---- ---- ---- 309.10 -.80 309.90 2020 ---- ---- ---- ---- 312.20 -.80 313.00 2025 ---- ---- ---- ---- 315.40 -.80 316.20 2030 ---- ---- ---- ---- 318.50 -.90 319.40 2035 ---- ---- ---- ---- 321.70 -.90 322.60 2040 ---- ---- ---- ---- 325.00 -.80 325.80 2045 ---- ---- ---- ---- 328.20 -.80 329.00 2050 ---- ---- ---- ---- 331.50 -.80 332.30 2055 ---- ---- ---- ---- 334.80 -.80 335.60 2060 ---- ---- ---- ---- 338.10 -.80 338.90 2065 ---- ---- ---- ---- 341.40 -.80 342.20 2070 ---- ---- ---- ---- 344.70 -.90 345.60 2075 ---- ---- ---- ---- 348.10 -.90 349.00 2080 ---- ---- ---- ---- 351.50 -.90 352.40 2085 ---- ---- ---- ---- 354.90 -.90 355.80 2090 ---- ---- ---- ---- 358.30 -.90 359.20 2095 ---- ---- ---- ---- 361.70 -.90 362.60 2100 ---- ---- ---- ---- 365.20 -.90 366.10 2105 ---- ---- ---- ---- 368.60 -1.00 369.60 2110 ---- ---- ---- ---- 372.10 -1.00 373.10 2115 ---- ---- ---- ---- 375.60 -1.00 376.60 2120 ---- ---- ---- ---- 379.10 -1.00 380.10 2125 ---- ---- ---- ---- 382.70 -.90 383.60 2130 ---- ---- ---- ---- 386.20 -1.00 387.20 2135 ---- ---- ---- ---- 389.80 -.90 390.70 2140 ---- ---- ---- ---- 393.30 -1.00 394.30 2145 ---- ---- ---- ---- 396.90 -1.00 397.90 2150 ---- ---- ---- ---- 400.50 -1.00 401.50 2155 ---- ---- ---- ---- 404.10 -1.00 405.10 2160 ---- ---- ---- ---- 407.70 -1.00 408.70 2165 ---- ---- ---- ---- 411.30 -1.10 412.40 2170 ---- ---- ---- ---- 415.00 -1.00 416.00 2175 ---- ---- ---- ---- 418.60 -1.10 419.70 2180 ---- ---- ---- ---- 422.30 -1.00 423.30 2185 ---- ---- ---- ---- 426.00 -1.00 427.00 2190 ---- ---- ---- ---- 429.60 -1.10 430.70 2195 ---- ---- ---- ---- 433.30 -1.10 434.40 2200 ---- ---- ---- ---- 437.00 -1.10 438.10 2205 ---- ---- ---- ---- 440.70 -1.10 441.80 2210 ---- ---- ---- ---- 444.40 -1.10 445.50 2215 ---- ---- ---- ---- 448.10 -1.10 449.20 2220 ---- ---- ---- ---- 451.90 -1.10 453.00 2225 ---- ---- ---- ---- 455.60 -1.10 456.70 2230 ---- ---- ---- ---- 459.40 -1.10 460.50 2235 ---- ---- ---- ---- 463.10 -1.20 464.30 2240 ---- ---- ---- ---- 466.90 -1.10 468.00 2245 ---- ---- ---- ---- 470.70 -1.10 471.80 2250 ---- ---- ---- ---- 474.50 -1.10 475.60 2255 ---- ---- ---- ---- 478.30 -1.10 479.40 2260 ---- ---- ---- ---- 482.10 -1.10 483.20 2270 ---- ---- ---- ---- 489.70 -1.20 490.90 2275 ---- ---- ---- ---- 493.50 -1.20 494.70 2280 ---- ---- ---- ---- 497.30 -1.20 498.50 2290 ---- ---- ---- ---- 505.00 -1.30 506.30 2300 ---- ---- ---- ---- 512.80 -1.20 514.00 2310 ---- ---- ---- ---- 520.50 -1.30 521.80 2320 ---- ---- ---- ---- 528.30 -1.30 529.60 2325 ---- ---- ---- ---- 532.20 -1.30 533.50 2330 ---- ---- ---- ---- 536.20 -1.20 537.40 2340 ---- ---- ---- ---- 544.00 -1.30 545.30 2350 ---- ---- ---- ---- 551.90 -1.30 553.20 2360 ---- ---- ---- ---- 559.80 -1.30 561.10 2375 ---- ---- ---- ---- 571.70 -1.40 573.10 2400 ---- ---- ---- ---- 591.70 -1.40 593.10 2425 ---- ---- ---- ---- 611.90 -1.40 613.30 2450 ---- ---- ---- ---- 632.30 -1.40 633.70 2475 ---- ---- ---- ---- 652.80 -1.50 654.30 2500 ---- ---- ---- ---- 673.50 -1.50 675.00 2525 ---- ---- ---- ---- 694.30 -1.50 695.80 2550 ---- ---- ---- ---- 715.20 -1.60 716.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14666 15004 256430 OG1 DEC22 Gold Weekly Friday Option - Week 1 CALL 1490 ---- 312.90B 295.70A 295.70A 301.60 +.80 300.80 1495 ---- 307.90B 290.70A 290.70A 296.60 +.80 295.80 1500 ---- 303.60B 285.70A 285.70A 291.60 +.80 290.80 1505 ---- 297.90B 280.70A 280.70A 286.60 +.80 285.80 1510 ---- 292.90B 275.70A 275.70A 281.60 +.80 280.80 1515 ---- 287.90B 270.70A 270.70A 276.60 +.80 275.80 1520 ---- 282.90B 265.70A 265.70A 271.60 +.80 270.80 1525 ---- 277.90B 260.70A 260.70A 266.60 +.80 265.80 1530 ---- 272.90B 255.70A 255.70A 261.60 +.80 260.80 1535 ---- 267.90B 250.70A 250.70A 256.60 +.80 255.80 1540 ---- 262.90B 245.80A 245.80A 251.60 +.80 250.80 1545 ---- 258.00B 240.70A 240.70A 246.60 +.80 245.80 1550 ---- 253.60B 235.70A 235.70A 241.70 +.90 240.80 1555 ---- 248.10B 230.80A 230.80A 236.70 +.90 235.80 1560 ---- 243.10B 225.80A 225.80A 231.70 +.80 230.90 1565 ---- 238.10B 220.80A 220.80A 226.70 +.80 225.90 1570 ---- 233.10B 215.80A 215.80A 221.70 +.80 220.90 1575 ---- 228.00B 210.80A 210.80A 216.70 +.80 215.90 1580 ---- 223.00B 205.80A 205.80A 211.70 +.80 210.90 1585 ---- 218.00B 200.80A 200.80A 206.80 +.90 205.90 1590 ---- 213.00B 195.80A 195.80A 201.80 +.80 201.00 1595 ---- 208.00B 190.90A 190.90A 196.80 +.80 196.00 1600 ---- 204.10B 185.80A 185.80A 191.90 +.90 191.00 1 1605 ---- 198.00B 180.80A 180.80A 186.90 +.90 186.00 1610 ---- 193.10B 175.90A 175.90A 181.90 +.80 181.10 1615 ---- 188.10B 170.90A 170.90A 177.00 +.90 176.10 1620 ---- 183.20B 165.90A 165.90A 172.00 +.90 171.10 1625 ---- 178.40B 161.00A 161.00A 167.00 +.80 166.20 1630 ---- 173.40B 156.00A 156.00A 162.10 +.90 161.20 1635 ---- 168.50B 151.10A 151.10A 157.10 +.80 156.30 1640 ---- 163.50B 146.20A 146.20A 152.20 +.90 151.30 1645 ---- 158.60B 141.30A 141.30A 147.20 +.80 146.40 1650 ---- 154.40B 136.30A 136.30A 142.30 +.80 141.50 1655 ---- 148.70B 131.40A 131.40A 137.40 +.80 136.60 1660 ---- 143.80B 126.60A 126.60A 132.40 +.70 131.70 2 1665 ---- 139.10B 121.70A 121.70A 127.50 +.70 126.80 1670 ---- 134.10B 116.80A 116.80A 122.70 +.80 121.90 1675 ---- 129.20B 112.00A 112.00A 117.80 +.70 117.10 1680 ---- 124.30B 107.20A 107.20A 113.00 +.80 112.20 1685 ---- 119.90B 102.40A 102.40A 108.20 +.80 107.40 1 46 1690 ---- 115.10B 97.60A 97.60A 103.40 +.80 102.60 1695 ---- 110.30B 92.90A 92.90A 98.70 +.80 97.90 1700 ---- 105.50B 88.20A 88.20A 94.00 +.80 93.20 3 1705 ---- 100.80B 83.60A 83.60A 89.30 +.80 88.50 3 1710 ---- 96.10B 79.10A 79.10A 84.70 +.80 83.90 10 1715 ---- 91.40B 74.50A 74.50A 80.10 +.80 79.30 1720 ---- 86.80B 70.10A 70.10A 75.60 +.80 74.80 1725 ---- 82.30B 65.80A 65.80A 71.10 +.80 70.30 1 1730 ---- 77.80B 61.50A 61.50A 66.70 +.70 66.00 381 1735 ---- 73.40B 57.40A 57.40A 62.40 +.70 61.70 9 1740 ---- 69.00B 53.40A 53.40A 58.20 +.60 57.60 1 6 1745 ---- 64.70B 49.50A 49.50A 54.10 +.60 53.50 11 1750 ---- 60.60B 45.60A 45.60A 50.10 +.50 49.60 12 1755 ---- 56.60B 41.90A 41.90A 46.30 +.40 45.90 2 1760 ---- 52.60B 38.40A 38.40A 42.60 +.40 42.20 2 4 1765 ---- 48.80B 35.10A 35.10A 39.10 +.30 38.80 25 1770 40.60 45.20B 31.90A 31.90A 35.80 +.30 1 35.50 401 1775 ---- 41.70B 28.80A 28.80A 32.60 +.20 32.40 11 1780 ---- 38.40B 26.00A 26.00A 29.60 +.20 29.40 20 1785 ---- 35.20B 23.50A 23.50A 26.90 +.20 26.70 2 21 1790 ---- 32.20B 21.10A 21.10A 24.30 +.20 24.10 6 1795 24.10 29.40B 18.80A 29.40B 21.90 +.20 7 21.70 1 1800 ---- 26.80B 16.70A 16.70A 19.70 +.20 3 19.50 2 329 1805 ---- 24.40B 14.80A 14.80A 17.70 +.20 4 17.50 1 49 1810 ---- 22.10B 13.10A 13.10A 15.80 +.20 6 15.60 1 2 1815 ---- 20.10B 11.60A 11.60A 14.10 +.20 13.90 5 1820 ---- 18.20B 10.20A 10.20A 12.60 +.20 12.40 1825 9.80 16.30B 9.00A 16.30B 11.20 +.20 1 11.00 42 1830 10.80 14.80B 7.90A 14.80B 9.90 +.20 12 9.70 1 1835 ---- 13.30B 7.00A 7.00A 8.80 +.20 8.60 1840 ---- 12.00B 6.10A 6.10A 7.80 +.20 9 7.60 3 6 1845 ---- 10.80B 5.40A 5.40A 6.90 +.20 1 6.70 2 1850 ---- 9.70B 4.70A 4.70A 6.10 +.10 6.00 1 1855 ---- 8.70B 4.20A 4.20A 5.40 +.10 1 5.30 1 18 1860 ---- 8.00B 3.70A 3.70A 4.80 +.10 4.70 1 1 1865 ---- 7.20B 3.30A 3.30A 4.20 +.10 4.10 1 1870 ---- 6.50B 2.90A 2.90A 3.80 +.20 3.60 31 34 1875 ---- 5.80B 2.60A 2.60A 3.30 +.10 3.20 1 1880 ---- 5.30B 2.30A 2.30A 3.00 +.10 2.90 250 1885 ---- 4.70B 2.10A 2.10A 2.70 +.10 2.60 2 1890 ---- 4.30B 1.90A 1.90A 2.40 +.10 2.30 1895 ---- 3.80B 1.70A 1.70A 2.10 +.10 2.00 1900 ---- 3.50B 1.50A 3.50B 1.90 +.10 1.80 2 6 1905 ---- 3.20B 1.30A 1.30A 1.70 UNCH 1.70 1910 ---- 2.90B 1.20A 2.90B 1.50 UNCH 1.50 1915 ---- 2.60B 1.10A 1.10A 1.40 UNCH 1.40 2 8 1920 ---- 2.30B 1.00A 2.30B 1.30 +.10 1.20 1925 ---- 2.10B 1.00A 2.10B 1.10 UNCH 1.10 1930 ---- 1.90B .90A 1.90B 1.00 UNCH 1 1.00 1 12 1935 ---- 1.80B .80A 1.80B 1.00 +.10 .90 1940 ---- 1.70B .80A .80A .90 UNCH .90 1945 ---- 1.50B .70A .70A .80 UNCH .80 4 1950 ---- 1.40B ---- 1.40B .70 UNCH .70 1955 ---- 1.30B .60A .60A .70 UNCH .70 1 1 1960 ---- 1.20B ---- 1.20B .60 UNCH .60 1965 ---- 1.10B .50A .50A .60 UNCH .60 1970 ---- 1.00B ---- 1.00B .50 UNCH .50 1 1 1975 ---- .90B ---- .90B .50 UNCH .50 1980 ---- .80B .40A .40A .50 UNCH .50 1985 ---- .70B ---- .70B .40 UNCH .40 1990 ---- ---- ---- .40A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 53 1752 OG1 DEC22 Gold Weekly Friday Option - Week 1 PUT 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 6 1505 ---- ---- ---- ---- .10 UNCH .10 1 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .20 +.10 .10 2 1525 ---- ---- ---- ---- .20 +.10 .10 1530 ---- ---- ---- ---- .20 UNCH .20 1535 ---- ---- ---- ---- .20 UNCH .20 1 1540 ---- ---- ---- ---- .20 UNCH .20 1545 ---- ---- ---- ---- .20 UNCH .20 1550 ---- ---- ---- ---- .20 UNCH .20 5 1555 ---- ---- ---- ---- .20 UNCH .20 1560 ---- ---- ---- ---- .30 +.10 .20 1565 ---- ---- ---- ---- .30 +.10 .20 1570 ---- ---- ---- ---- .30 UNCH .30 1575 ---- ---- ---- ---- .30 UNCH .30 1 1580 ---- ---- ---- ---- .30 UNCH .30 1585 ---- ---- ---- ---- .30 UNCH .30 1590 ---- ---- ---- ---- .40 +.10 .30 5 12 1595 ---- ---- ---- ---- .40 UNCH .40 122 1600 ---- ---- ---- ---- .40 UNCH 1 .40 6 1605 ---- ---- ---- ---- .50 +.10 .40 1610 ---- ---- ---- ---- .50 +.10 .40 29 1615 ---- ---- ---- ---- .50 UNCH .50 4 1620 ---- ---- ---- ---- .60 +.10 .50 2 3 1625 ---- ---- .50A .50A .60 UNCH .60 1630 ---- ---- ---- ---- .70 +.10 .60 1635 .50 .50 .50 .50 .70 UNCH 1 .70 1 2 1640 ---- ---- .60A .60A .70 UNCH 1 .70 1 382 1645 ---- ---- .70A .70A .80 UNCH .80 7 1650 ---- ---- .70A .70A .90 UNCH .90 1 11 1655 ---- ---- .80A .80A .90 UNCH 1 .90 19 1660 1.00 1.10 .90A .90A 1.00 UNCH 5 1.00 1 6 1665 ---- ---- .90A .90A 1.10 -.10 1.20 14 1670 ---- ---- 1.00A 1.00A 1.20 -.10 1.30 5 1675 ---- ---- 1.10A 1.10A 1.40 UNCH 1.40 1680 ---- ---- 1.20A 1.20A 1.50 -.10 1.60 1 15 1685 ---- ---- 1.40A 1.40A 1.70 -.10 2 1.80 1 3 1690 ---- 2.10B 1.50A 2.10B 1.90 -.10 1 2.00 1 2 1695 2.20 2.30B 1.70A 1.70A 2.20 UNCH 1 2.20 1700 2.00 2.70B 1.90A 2.30B 2.50 UNCH 8 2.50 3 29 1705 ---- 3.00B 2.10A 3.00B 2.80 UNCH 2.80 1710 ---- 3.50B 2.30A 3.50B 3.20 UNCH 3.20 1715 ---- 4.00B 2.60A 4.00B 3.60 UNCH 3.60 1720 ---- 4.50B 2.90A 4.50B 4.10 UNCH 4.10 1 7 1725 4.40 5.20B 3.30A 3.60A 4.60 UNCH 7 4.60 130 125 1730 ---- 5.90B 3.70A 5.90B 5.20 -.10 5.30 3 316 1735 5.50 6.80B 4.20A 5.60B 5.90 -.10 6 6.00 301 1740 ---- 7.80B 4.80A 7.80B 6.70 -.20 6.90 74 1745 6.90 8.90B 5.40A 7.30B 7.60 -.20 165 7.80 1750 7.90 10.10B 6.20A 8.40B 8.60 -.30 109 8.90 402 315 1755 8.80 11.50B 7.00A 9.60B 9.80 -.30 126 10.10 1 16 1760 10.20 13.10B 8.00A 8.00A 11.10 -.40 13 11.50 6 1765 ---- 14.80B 9.10A 14.80B 12.50 -.50 2 13.00 4 1770 ---- 16.70B 10.40A 16.70B 14.20 -.50 8 14.70 1775 ---- 18.80B 11.80A 18.80B 16.00 -.60 16.60 5 1780 16.60 21.10B 13.30A 17.90B 18.10 -.50 3 18.60 1 1785 ---- 23.50B 15.10A 23.50B 20.30 -.60 1 20.90 2 2 1790 23.30 26.10B 17.00A 19.30A 22.70 -.60 1 23.30 1795 23.40 28.50B 19.10A 19.10A 25.30 -.60 6 25.90 1800 ---- 31.60B 21.30A 31.60B 28.10 -.60 28.70 1 1 1805 ---- 34.70B 23.80A 34.70B 31.00 -.60 31.60 1810 ---- 37.90B 26.50A 37.90B 34.20 -.60 34.80 1 1 1815 ---- 41.30B 29.30A 41.30B 37.50 -.60 38.10 1820 ---- 45.00B 32.30A 45.00B 40.90 -.60 41.50 1825 ---- 48.80B 35.50A 48.80B 44.50 -.60 45.10 1830 ---- 52.70B 38.80A 52.70B 48.30 -.60 48.90 1835 ---- 56.60B 42.30A 56.60B 52.10 -.70 52.80 1840 ---- 60.90B 46.00A 60.90B 56.10 -.60 56.70 1845 ---- 65.10B 49.80A 65.10B 60.20 -.70 60.90 1850 ---- 69.50B 53.80A 69.50B 64.40 -.70 65.10 1855 ---- 73.70B 57.80A 73.70B 68.70 -.70 69.40 1860 ---- 78.40B 62.00A 78.30B 73.10 -.60 73.70 1865 ---- 82.80B 66.30A 82.80B 77.50 -.70 78.20 1870 ---- 87.40B 70.70A 87.40B 82.10 -.60 82.70 1875 ---- 92.10B 75.10A 92.10B 86.60 -.70 87.30 1880 ---- 96.80B 79.60A 96.80B 91.30 -.60 91.90 1885 ---- 101.50B 84.20A 101.50B 95.90 -.70 96.60 1890 ---- 106.30B 89.30A 106.30B 100.60 -.70 101.30 1895 ---- 111.10B 94.00A 111.10B 105.40 -.70 106.10 1900 ---- 115.90B 98.20A 115.90B 110.20 -.70 110.90 1905 ---- 120.70B 103.50A 120.70B 115.00 -.70 115.70 1910 ---- 125.60B 108.20A 125.60B 119.80 -.70 120.50 1915 ---- 130.40B 113.10A 130.40B 124.60 -.80 125.40 1920 ---- 135.30B 117.90A 135.30B 129.50 -.80 130.30 1925 ---- 140.20B 122.80A 140.20B 134.40 -.80 135.20 1930 ---- 145.20B 127.60A 145.10B 139.30 -.80 140.10 1935 ---- 150.10B 132.80A 150.10B 144.20 -.80 145.00 1940 ---- 155.00B 137.70A 155.00B 149.10 -.80 149.90 1945 ---- 160.00B 142.60A 159.90B 154.00 -.80 154.80 1950 ---- 164.90B 146.70A 164.90B 159.00 -.80 159.80 1955 ---- 169.90B 152.40A 169.90B 163.90 -.80 164.70 1960 ---- 174.90B 157.40A 174.90B 168.80 -.80 169.60 1965 ---- 179.80B 162.30A 179.80B 173.80 -.80 174.60 1970 ---- 184.70B 167.30A 184.60B 178.70 -.80 179.50 1975 ---- 189.70B 172.40A 189.70B 183.70 -.80 184.50 1980 ---- 194.70B 177.30A 194.70B 188.70 -.80 189.50 1985 ---- 199.70B 182.30A 199.70B 193.60 -.80 194.40 1990 ---- ---- ---- 187.30A 198.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 468 558 1861 OG2 DEC22 Gold Weekly Friday Option - Week 2 CALL 1585 ---- 218.10B 200.90A 200.90A 206.80 +.80 206.00 1590 ---- 213.10B 196.00A 196.00A 201.80 +.80 201.00 1595 ---- 208.20B 191.00A 191.00A 196.90 +.80 196.10 1600 ---- 204.20B 186.00A 186.00A 191.90 +.80 191.10 1605 ---- 198.30B 181.10A 181.10A 187.00 +.80 186.20 1610 ---- 193.40B 176.20A 176.20A 182.00 +.80 181.20 1615 ---- 188.40B 171.20A 171.20A 177.10 +.80 176.30 1620 ---- 183.50B 166.30A 166.30A 172.20 +.80 171.40 1625 ---- 178.50B 161.40A 161.40A 167.30 +.80 166.50 1630 ---- 173.60B 156.40A 156.40A 162.40 +.90 161.50 1635 ---- 168.70B 151.60A 151.60A 157.50 +.80 156.70 1640 ---- 164.00B 146.70A 146.70A 152.60 +.80 151.80 1645 ---- 159.10B 141.90A 141.90A 147.70 +.80 146.90 1650 ---- 154.80B 137.00A 137.00A 142.80 +.80 142.00 1655 ---- 149.30B 132.20A 132.20A 138.00 +.80 137.20 1660 ---- 144.40B 127.40A 127.40A 133.20 +.80 132.40 1665 ---- 139.50B 122.60A 122.60A 128.30 +.70 127.60 1670 ---- 134.70B 117.80A 117.80A 123.60 +.80 122.80 1675 ---- 129.80B 113.10A 113.10A 118.80 +.80 118.00 1680 ---- 125.00B 108.40A 108.40A 114.10 +.80 113.30 1685 ---- 120.30B 103.80A 103.80A 109.30 +.70 108.60 1690 ---- 115.50B 99.20A 99.20A 104.70 +.70 104.00 1695 ---- 110.80B 94.60A 94.60A 100.10 +.80 99.30 1700 ---- 106.80B 90.10A 90.10A 95.50 +.80 94.70 1705 ---- 102.20B 85.60A 85.60A 90.90 +.70 90.20 1710 ---- 97.60B 81.20A 81.20A 86.50 +.80 85.70 1715 ---- 93.10B 76.90A 76.90A 82.10 +.80 81.30 1720 ---- 88.70B 72.60A 72.60A 77.80 +.80 77.00 1725 ---- 84.30B 68.40A 68.40A 73.50 +.80 72.70 1730 ---- 80.00B 64.40A 64.40A 69.30 +.80 68.50 1735 ---- 75.80B 60.40A 60.40A 65.30 +.90 64.40 1740 ---- 71.60B 56.70A 56.70A 61.30 +.80 60.50 1745 ---- 67.60B 52.90A 52.90A 57.50 +.90 56.60 1750 ---- 63.60B 49.30A 49.30A 53.70 +.80 52.90 1755 ---- 59.80B 45.80A 45.80A 50.10 +.80 49.30 1760 ---- 56.10B 42.50A 42.50A 46.70 +.90 45.80 1765 ---- 52.50B 39.20A 39.20A 43.30 +.80 42.50 1770 ---- 49.00B 36.20A 36.20A 40.10 +.70 39.40 1775 ---- 45.70B 33.30A 33.30A 37.10 +.70 36.40 1780 ---- 42.50B 30.50A 30.50A 34.20 +.70 33.50 6 6 1785 ---- 39.40B 28.00A 28.00A 31.50 +.70 30.80 1790 ---- 36.50B 25.50A 25.50A 28.90 +.60 28.30 1795 ---- 33.80B 23.20A 23.20A 26.50 +.60 25.90 1 1 1800 25.00 31.20B 21.10A 26.70B 24.20 +.50 342 23.70 1 1 1805 ---- 28.80B 19.10A 19.10A 22.10 +.50 21.60 5 5 1810 ---- 26.50B 17.30A 17.30A 20.10 +.40 19.70 1815 ---- 24.30B 15.70A 15.70A 18.30 +.40 17.90 1820 ---- 22.30B 14.20A 14.20A 16.70 +.40 16.30 1825 ---- 20.50B 12.70A 12.70A 15.10 +.40 14.70 301 301 1830 ---- 18.80B 11.40A 11.40A 13.70 +.30 13.40 1835 ---- 17.20B 10.30A 10.30A 12.40 +.30 12.10 8 8 1840 ---- 15.80B 9.30A 9.30A 11.30 +.40 10.90 2 2 1845 ---- 14.40B 8.30A 8.30A 10.20 +.30 9.90 5 5 1850 8.20 13.20B 7.50A 13.20B 9.20 +.30 1 8.90 5 5 1855 ---- 12.00B 6.80A 6.80A 8.40 +.30 2 8.10 1860 ---- 11.00B 6.10A 6.10A 7.60 +.30 7.30 1865 ---- 10.10B 5.50A 5.50A 6.90 +.30 6.60 2 2 1870 ---- 9.20B 5.00A 5.00A 6.20 +.20 1 6.00 1875 4.90 8.50B 4.50A 8.50B 5.60 +.20 2 5.40 1880 ---- 7.80B 4.10A 4.10A 5.10 +.20 1 4.90 1885 ---- 7.00B 3.70A 3.70A 4.60 +.20 4.40 1890 ---- 6.40B 3.40A 3.40A 4.20 +.20 4.00 3 3 1895 ---- 5.90B 3.00A 3.00A 3.90 +.30 3.60 1900 ---- 5.40B 2.80A 2.80A 3.50 +.20 3.30 3 3 1905 ---- 5.00B 2.50A 2.50A 3.20 +.20 3.00 1910 ---- 4.60B 2.30A 2.30A 2.90 +.20 2.70 1915 2.10 4.20B 2.10 2.80A 2.70 +.20 12 2.50 1920 ---- 3.80B 2.00A 2.00A 2.50 +.20 2.30 1925 ---- 3.50B 1.80A 1.80A 2.30 +.20 2.10 1930 ---- 3.30B 1.70A 1.70A 2.10 +.20 1.90 1935 ---- 3.00B 1.50A 1.50A 1.90 +.10 1.80 1940 ---- 2.80B 1.40A 2.80B 1.80 +.20 1.60 1945 ---- 2.60B 1.30A 2.60B 1.60 +.10 1.50 1950 ---- 2.40B 1.20A 2.40B 1.50 +.10 1.40 1955 ---- 2.20B 1.20A 1.20A 1.40 +.10 1.30 1960 1.00 2.00B 1.00 2.00B 1.30 +.10 1 1.20 1965 ---- 1.90B 1.00A 1.00A 1.20 +.10 1.10 1970 ---- 1.70B .90A 1.70B 1.10 +.10 1.00 1975 ---- 1.70B ---- 1.60B 1.00 +.10 .90 1980 ---- 1.50B .80A .80A 1.00 +.10 .90 1985 ---- 1.40B ---- 1.40B .90 +.10 .80 1990 ---- ---- ---- .70A .80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 362 342 342 OG2 DEC22 Gold Weekly Friday Option - Week 2 PUT 1585 ---- ---- ---- ---- .40 UNCH .40 1590 ---- ---- ---- ---- .50 UNCH .50 1595 ---- ---- ---- ---- .50 UNCH .50 1600 ---- ---- ---- ---- .60 UNCH .60 1605 ---- ---- ---- ---- .60 UNCH .60 1610 ---- ---- ---- ---- .70 UNCH .70 1615 ---- ---- ---- ---- .80 UNCH .80 1620 ---- ---- ---- ---- .80 UNCH .80 1625 ---- ---- ---- ---- .90 UNCH .90 1630 ---- ---- .90A .90A 1.00 UNCH 1.00 1635 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 1640 ---- ---- 1.10A 1.10A 1.20 UNCH 1.20 1645 ---- ---- 1.10A 1.10A 1.30 UNCH 1.30 1650 ---- ---- 1.20A 1.20A 1.50 UNCH 1.50 1655 ---- ---- 1.30A 1.30A 1.60 UNCH 1.60 1660 ---- ---- 1.50A 1.50A 1.80 UNCH 1.80 1665 ---- ---- 1.60A 1.60A 2.00 UNCH 2.00 1670 ---- ---- 1.70A 1.70A 2.20 UNCH 2.20 1675 ---- ---- 1.90A 1.90A 2.40 -.10 2.50 1680 ---- 2.80B 2.10A 2.80B 2.70 UNCH 2.70 1685 ---- 3.10B 2.30A 3.10B 2.90 -.10 3.00 1690 ---- 3.50B 2.60A 3.50B 3.30 -.10 3.40 1695 ---- 3.90B 2.80A 3.90B 3.60 -.10 3.70 1700 3.00 4.40B 3.00 3.30A 4.10 UNCH 20 4.10 2 2 1705 ---- 4.90B 3.50A 4.90B 4.50 -.10 4.60 1710 ---- 5.50B 3.80A 5.50B 5.00 -.10 5.10 1715 5.80 6.20B 4.20A 5.90B 5.60 -.10 1 5.70 1720 ---- 7.00B 4.70A 7.00B 6.30 UNCH 6.30 1725 5.70 7.80B 5.30A 5.70 7.00 UNCH 1 7.00 1730 ---- 8.80B 5.90A 8.80B 7.90 +.10 7.80 1735 ---- 9.80B 6.50A 9.80B 8.80 UNCH 8.80 1740 ---- 11.00B 7.30A 10.90B 9.80 UNCH 9.80 1745 ---- 12.30B 8.20A 12.30B 11.00 +.10 10.90 1750 ---- 13.70B 9.10A 13.70B 12.20 UNCH 1 12.20 1 1 1755 ---- 15.30B 10.20A 15.30B 13.60 UNCH 13.60 1760 ---- 17.00B 11.40A 17.00B 15.10 UNCH 15.10 1765 ---- 18.90B 12.60A 18.90B 16.80 UNCH 16.80 1770 ---- 20.90B 14.10A 20.80B 18.60 UNCH 18.60 20 20 1775 ---- 23.00B 15.60A 23.00B 20.50 -.10 20.60 1780 ---- 25.40B 17.30A 25.30B 22.60 -.10 22.70 1785 ---- 27.80B 19.20A 27.80B 24.90 -.10 25.00 1790 24.40 30.40B 21.20A 27.10B 27.30 -.20 1 27.50 1795 ---- 32.70B 23.40A 32.70B 29.90 -.20 30.10 1800 ---- 35.70B 25.70A 35.60B 32.60 -.30 32.90 1805 ---- 38.70B 28.20A 38.60B 35.50 -.30 35.80 1810 ---- 41.80B 30.80A 41.70B 38.50 -.30 38.80 1815 ---- 45.00B 33.70A 45.00B 41.70 -.40 42.10 1820 ---- 48.40B 36.60A 48.40B 45.00 -.40 45.40 1825 ---- 52.10B 39.70A 52.10B 48.50 -.40 48.90 1830 ---- 56.00B 43.00A 56.00B 52.00 -.50 52.50 1835 ---- 59.70B 46.40A 59.70B 55.70 -.50 56.20 1840 ---- 63.80B 49.90A 63.80B 59.60 -.40 60.00 1845 ---- 67.80B 53.50A 67.80B 63.50 -.50 64.00 1850 ---- 72.00B 57.30A 72.00B 67.50 -.50 68.00 1855 ---- 76.20B 61.10A 76.20B 71.60 -.50 72.10 1860 ---- 80.50B 65.10A 80.50B 75.80 -.50 76.30 1865 ---- 84.90B 69.20A 84.90B 80.10 -.50 80.60 1870 ---- 89.40B 73.40A 89.40B 84.50 -.50 85.00 1875 ---- 93.80B 77.70A 93.80B 88.90 -.50 89.40 1880 ---- 98.40B 82.00A 98.30B 93.30 -.60 93.90 1885 ---- 103.00B 86.40A 102.90B 97.90 -.50 98.40 1890 ---- 107.70B 90.90A 107.70B 102.40 -.60 103.00 1895 ---- 112.30B 95.40A 112.30B 107.10 -.50 107.60 1900 ---- 117.00B 100.00A 117.00B 111.70 -.60 112.30 1905 ---- 121.70B 104.60A 121.70B 116.40 -.60 117.00 1910 ---- 126.50B 109.70A 126.50B 121.10 -.60 121.70 1915 ---- 131.30B 114.40A 131.30B 125.90 -.60 126.50 1920 ---- 136.10B 119.10A 136.00B 130.60 -.70 131.30 1925 ---- 140.90B 123.90A 140.90B 135.40 -.70 136.10 1930 ---- 145.80B 128.60A 145.80B 140.20 -.70 140.90 1935 ---- 150.70B 133.50A 150.70B 145.10 -.60 145.70 1940 ---- 155.50B 138.30A 155.50B 149.90 -.70 150.60 1945 ---- 160.40B 143.10A 160.40B 154.80 -.60 155.40 1950 ---- 165.30B 147.50A 165.30B 159.60 -.70 160.30 1955 ---- 170.20B 152.90A 170.20B 164.50 -.70 165.20 1960 ---- 175.10B 158.00A 175.10B 169.40 -.70 170.10 1965 ---- 180.10B 162.90A 180.10B 174.30 -.70 175.00 1970 ---- 185.00B 167.80A 184.90B 179.20 -.70 179.90 1975 ---- 190.00B 172.70A 189.90B 184.10 -.70 184.80 1980 ---- 194.90B 177.60A 194.90B 189.10 -.70 189.80 1985 ---- 199.80B 182.60A 199.80B 194.00 -.70 194.70 1990 ---- ---- ---- 187.50A 198.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 23 23 OG3 NOV22 Gold Weekly Friday Option - Week 3 CALL 1430 ---- 358.50B 341.70A 341.70A 346.80 -.10 346.90 1435 ---- 353.50B 336.60A 336.60A 341.80 -.10 341.90 1440 ---- 348.40B 331.60A 331.60A 336.80 -.10 336.90 1445 ---- 343.50B 326.70A 326.70A 331.90 UNCH 331.90 1450 ---- 338.50B 321.60A 321.60A 326.90 UNCH 326.90 1455 ---- 333.40B 316.70A 316.70A 321.90 UNCH 321.90 1460 ---- 328.50B 311.70A 311.70A 316.90 UNCH 316.90 1465 ---- 323.50B 306.70A 306.70A 311.90 UNCH 311.90 1470 ---- 318.50B 301.70A 301.70A 306.90 UNCH 306.90 1475 ---- 313.50B 296.70A 296.70A 301.90 UNCH 301.90 1480 ---- 308.50B 291.70A 291.70A 296.90 UNCH 296.90 1485 ---- 303.50B 286.70A 286.70A 291.90 UNCH 291.90 1490 ---- 298.50B 281.60A 281.60A 286.90 UNCH 286.90 1495 ---- 293.40B 276.70A 276.70A 281.90 UNCH 281.90 1500 ---- 288.50B 271.60A 271.60A 276.90 UNCH 276.90 1505 ---- 283.40B 266.70A 266.70A 271.90 UNCH 271.90 1510 ---- 278.40B 261.70A 261.70A 266.90 UNCH 266.90 1515 ---- 273.40B 256.60A 256.60A 261.90 UNCH 261.90 1520 ---- 268.40B 251.60A 251.60A 256.90 UNCH 256.90 1525 ---- 263.40B 246.70A 246.70A 251.90 -.10 252.00 1530 ---- 258.40B 241.60A 241.60A 246.90 -.10 247.00 1535 ---- 253.40B 236.70A 236.70A 241.90 -.10 242.00 1540 ---- 248.40B 231.60A 231.60A 236.90 -.10 237.00 1545 ---- 243.40B 226.70A 226.70A 231.90 -.10 232.00 1550 ---- 238.50B 221.60A 221.60A 226.90 -.10 227.00 1555 ---- 233.40B 216.60A 216.60A 221.90 -.10 222.00 1560 ---- 228.50B 211.70A 211.70A 216.90 -.10 217.00 1565 ---- 223.40B 206.70A 206.70A 211.90 -.10 212.00 1570 ---- 218.40B 201.60A 201.60A 206.90 -.10 207.00 1575 ---- 213.50B 196.70A 196.70A 201.90 -.10 202.00 1580 ---- 208.50B 191.70A 191.70A 196.90 -.10 197.00 1585 ---- 203.50B 186.60A 186.60A 191.90 -.10 192.00 1590 ---- 198.50B 181.70A 181.70A 186.90 -.10 187.00 1595 ---- 193.50B 176.70A 176.70A 181.90 -.10 182.00 1600 ---- 188.50B 171.60A 171.60A 176.90 -.10 177.00 1605 ---- 183.50B 166.70A 166.70A 171.90 -.10 172.00 1610 ---- 178.50B 161.70A 161.70A 166.90 -.10 167.00 1 1615 ---- 173.50B 156.70A 156.70A 161.90 -.10 162.00 1620 ---- 168.50B 151.70A 151.70A 156.90 -.10 157.00 5 1625 ---- 163.50B 146.70A 146.70A 151.90 -.10 152.00 1630 ---- 158.50B 141.70A 141.70A 146.90 -.10 147.00 9 1635 ---- 153.50B 136.70A 136.70A 141.90 -.10 142.00 1 11 1640 ---- 148.50B 131.70A 131.70A 136.90 -.10 137.00 1 13 1645 ---- 143.50B 126.70A 126.70A 131.90 -.10 132.00 17 1650 ---- 139.50B 121.30A 121.30A 126.90 -.10 127.00 13 1655 ---- 133.60B 116.70A 116.70A 121.90 -.10 122.00 14 1660 ---- 128.60B 111.70A 111.70A 116.90 -.10 117.00 16 1665 ---- 123.60B 106.70A 106.70A 111.90 -.10 112.00 12 1670 ---- 118.60B 101.70A 101.70A 106.90 -.10 107.00 1 24 1675 ---- 113.60B 96.80A 96.80A 101.90 -.10 102.00 105 1680 ---- 108.60B 91.80A 91.80A 96.90 -.10 97.00 1 23 1685 ---- 103.60B 86.70A 86.70A 91.90 -.10 92.00 1 21 1690 ---- 98.60B 81.70A 81.70A 86.90 -.10 87.00 409 1695 85.00 93.70B 76.70A 76.90A 81.90 -.10 40 82.00 1 77 1700 74.90 89.60B 71.50A 71.50A 76.90 -.20 61 77.10 1 633 1705 ---- 83.80B 66.90A 66.90A 72.00 -.20 10 72.20 1 139 1710 ---- 79.10B 62.10A 62.10A 67.10 -.20 1 67.30 1 25 1715 ---- 74.10B 57.10A 57.10A 62.20 -.20 10 62.40 148 1720 ---- 69.20B 52.00A 52.00A 57.30 -.20 10 57.50 5 16 1725 54.00 64.30B 47.20A 63.90B 52.50 -.20 6 52.70 62 1730 ---- 59.50B 42.50A 42.50A 47.80 -.20 11 48.00 5 149 1735 45.90 54.70B 37.90A 54.70B 43.10 -.30 11 43.40 16 1740 40.50 50.30B 33.50A 33.50A 38.50 -.30 4 38.80 3 58 1745 36.10 45.50B 29.10A 29.10A 34.10 -.40 3 34.50 3 118 1750 ---- 40.90B 25.00A 25.00A 29.80 -.50 30.30 8 496 1755 24.30 36.70B 21.20A 21.20A 25.80 -.50 5 26.30 3 219 1760 19.70 32.30B 17.60A 25.60B 22.00 -.60 10 22.60 13 50 1765 15.60 28.40B 14.40A 28.40B 18.50 -.70 2 19.20 46 197 1770 15.50 24.40B 11.50A 17.50A 15.30 -.80 65 16.10 154 160 1775 11.90 21.10B 9.10A 12.70A 12.50 -.90 221 13.40 71 148 1780 14.00 17.70B 7.00A 12.50A 10.10 -.80 14 10.90 8 43 1785 13.20 15.00B 5.40A 10.00A 8.00 -.90 28 8.90 19 34 1790 7.70 12.40B 4.00A 12.40B 6.30 -.80 223 7.10 652 645 1795 6.20 10.30B 3.00A 6.00A 4.90 -.70 158 5.60 6 90 1800 3.50 8.50B 2.30A 5.90B 3.90 -.50 241 4.40 101 221 1805 4.70 7.20 1.70A 3.30A 3.00 -.40 90 3.40 85 215 1810 4.00 5.80B 1.30A 2.70A 2.40 -.30 348 2.70 35 198 1815 1.00 4.80B 1.00 2.20A 1.90 -.20 4 2.10 13 80 1820 1.20 4.00 .80A 2.10B 1.50 -.10 24 1.60 47 145 1825 1.40 3.40B .60A .60A 1.20 UNCH 12 1.20 132 124 1830 .80 2.90B .50 1.40B 1.00 +.10 91 .90 7 83 1835 .80 2.50B .30 2.50B .80 +.10 120 .70 35 49 1840 .60 2.10B .20 2.10B .70 +.20 61 .50 44 98 1845 .20 1.80B .20 .80B .50 +.10 32 .40 65 72 1850 .20 1.60 .20 .70 .40 +.10 694 .30 30 57 1855 ---- 1.30B ---- 1.30B .40 +.20 .20 278 254 1860 .20 1.20B .20 .40 .30 +.10 16 .20 56 80 1865 .30 1.00B .30 .40B .30 +.20 14 .10 20 64 1870 ---- .80B ---- .80B .20 +.10 .10 20 35 1875 ---- .70B ---- .70B .20 +.10 .10 230 1880 .50 .60B .50 .30A .20 +.10 66 .10 1 61 1885 .20 .50B .20 .20 .10 UNCH 100 .10 11 1890 ---- .40B ---- .40B .10 UNCH .10 28 1895 ---- .30B ---- .30B .10 UNCH 9 .10 8 143 1900 .20 .30B .20 .20 .10 UNCH 177 .10 50 1905 ---- .20B ---- .20B .10 UNCH .10 10 1910 ---- .20B ---- .20B .10 UNCH .10 12 1915 ---- .20B ---- .20B .10 UNCH .10 3 5 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 1940 ---- ---- ---- ---- .10 UNCH .10 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2992 1985 6541 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 20 1525 ---- ---- ---- ---- .10 UNCH .10 37 1530 ---- ---- ---- ---- .10 UNCH .10 19 1535 ---- ---- ---- ---- .10 UNCH .10 35 1540 ---- ---- ---- ---- .10 UNCH .10 9 1545 ---- ---- ---- ---- .10 UNCH .10 26 1550 ---- ---- ---- ---- .10 UNCH .10 18 1555 ---- ---- ---- ---- .10 UNCH .10 14 1560 ---- ---- ---- ---- .10 UNCH .10 63 1565 ---- ---- ---- ---- .10 UNCH .10 17 1570 ---- ---- ---- ---- .10 UNCH .10 15 1575 ---- ---- ---- ---- .10 UNCH .10 53 1580 ---- ---- ---- ---- .10 UNCH .10 28 1585 ---- ---- ---- ---- .10 UNCH .10 66 1590 ---- ---- ---- ---- .10 UNCH .10 1 101 1595 ---- ---- ---- ---- .10 UNCH .10 33 1600 ---- ---- ---- ---- .10 UNCH .10 835 1605 ---- ---- ---- ---- .10 UNCH .10 63 1610 ---- ---- ---- ---- .10 UNCH .10 24 1615 ---- ---- ---- ---- .10 UNCH .10 57 1620 ---- ---- ---- ---- .10 UNCH .10 52 1625 ---- ---- ---- ---- .10 UNCH .10 216 1630 .10 .10 .10 .10 .10 UNCH 3 .10 268 1635 ---- ---- ---- ---- .10 UNCH .10 51 1640 ---- ---- ---- ---- .10 UNCH .10 1 71 1645 ---- ---- ---- ---- .10 UNCH 1 .10 11 95 1650 ---- ---- ---- ---- .10 UNCH .10 934 1655 ---- ---- ---- ---- .10 UNCH .10 162 1660 ---- ---- ---- ---- .10 UNCH .10 4 220 1665 ---- ---- ---- ---- .10 UNCH .10 221 1670 ---- ---- ---- ---- .10 UNCH .10 21 115 1675 ---- ---- ---- ---- .10 UNCH 9 .10 18 74 1680 .10 .10 .10 .10 .10 UNCH 10 .10 1 60 1685 .10 .10 .10 .10 .10 UNCH 1 .10 28 47 1690 .10 .10 .10 .10 .10 UNCH 15 .10 5 61 1695 .20 .20 .20 .20 .10 -.10 19 .20 1 32 1700 .30 .30 .20 .20 .20 UNCH 51 .20 39 1084 1705 .20 .20 .20 .20 .20 -.10 20 .30 10 126 1710 .40 .40 .20 .20 .30 -.10 37 .40 56 93 1715 .60 .60 .20 .30A .40 -.10 47 .50 109 140 1720 .70 .80B .40A .40A .50 -.20 17 .70 79 168 1725 .90 1.10B .50 .60A .70 -.20 28 .90 62 80 1730 1.40 1.50B .60 1.10B 1.00 -.10 61 1.10 225 267 1735 1.50 1.90B .70A .90A 1.30 -.20 58 1.50 82 99 1740 1.50 2.60B .90A 1.70B 1.70 -.30 54 2.00 59 101 1745 3.00 3.40B 1.20A 2.20B 2.30 -.30 129 2.60 22 21 1750 2.80 4.50B 1.50 2.10A 3.00 -.40 423 3.40 63 66 1755 5.10 5.90B 2.10A 2.90B 4.00 -.40 65 4.40 108 76 1760 5.70 7.50B 2.70A 3.80 5.20 -.50 44 5.70 82 88 1765 5.90 9.50B 3.50A 5.00 6.70 -.60 31 7.30 99 131 1770 10.40 11.80B 4.60A 10.40B 8.50 -.70 114 9.20 24 26 1775 11.60 14.20B 5.90A 8.30B 10.70 -.80 198 11.50 25 36 1780 15.10 17.00B 7.60A 13.70B 13.30 -.70 93 14.00 3 1785 18.70 19.90B 9.60A 16.70B 16.20 -.70 166 16.90 4 3 1790 22.80 23.70B 11.90A 16.20B 19.50 -.70 7 20.20 1795 17.50 27.40B 14.60A 26.60B 23.10 -.60 5 23.70 1800 22.10 31.70B 17.70A 23.50B 27.10 -.40 4 27.50 1 3 1805 ---- 36.00B 21.10A 36.00B 31.20 -.30 31.50 1810 ---- 40.40B 24.90A 40.40B 35.60 -.20 50 35.80 1815 ---- 44.90B 28.90A 44.90B 40.10 -.10 40.20 1820 ---- 49.50B 33.10A 49.50B 44.70 UNCH 44.70 1825 ---- 54.30B 37.50A 54.30B 49.40 +.10 49.30 1830 ---- 59.10B 42.10A 59.10B 54.20 +.20 54.00 1835 ---- 64.00B 46.70A 63.90B 59.00 +.20 58.80 1840 ---- 68.80B 51.50A 68.80B 63.80 +.20 63.60 1845 ---- 73.70B 56.30A 73.70B 68.70 +.20 68.50 1850 65.10 78.80B 61.10A 61.10A 73.60 +.20 1 73.40 1 1855 ---- 83.60B 66.50A 83.60B 78.60 +.30 78.30 1860 ---- 88.60B 71.60A 88.60B 83.50 +.20 83.30 1865 ---- 93.50B 76.50A 93.50B 88.40 +.20 88.20 1870 ---- 98.50B 81.50A 98.50B 93.40 +.20 93.20 1875 ---- 103.40B 86.40A 103.30B 98.40 +.20 98.20 1880 ---- 108.40B 91.40A 108.40B 103.30 +.10 103.20 1885 ---- 113.40B 96.50A 113.40B 108.30 +.10 108.20 1890 ---- 118.30B 101.50A 118.30B 113.30 +.10 113.20 1895 ---- 123.30B 106.50A 123.30B 118.30 +.10 118.20 1900 ---- 128.40B 110.60A 128.40B 123.30 +.10 123.20 1905 ---- 133.30B 116.40A 133.30B 128.30 +.10 128.20 1910 ---- 138.30B 121.40A 138.30B 133.30 +.10 133.20 1915 ---- 143.30B 126.50A 143.30B 138.30 +.10 138.20 1920 ---- 148.30B 131.50A 148.30B 143.30 +.10 143.20 1925 ---- 153.40B 136.50A 153.30B 148.30 +.10 148.20 1930 ---- 158.40B 141.50A 158.30B 153.30 +.10 153.20 1935 ---- 163.40B 146.50A 163.30B 158.30 +.10 158.20 1940 ---- 168.40B 151.50A 168.30B 163.30 +.10 163.20 1945 ---- 173.30B 156.50A 173.30B 168.30 +.10 168.20 1950 ---- 178.40B 161.20A 178.30B 173.30 +.10 173.20 1955 ---- 183.30B 166.50A 183.30B 178.30 +.10 178.20 1960 ---- 188.30B 171.50A 188.30B 183.30 +.10 183.20 1965 ---- 193.30B 176.50A 193.30B 188.30 +.10 188.20 1970 ---- 198.40B 181.50A 198.30B 193.30 +.10 193.20 1975 ---- ---- ---- 186.60A 198.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1761 1240 7012 OG4 NOV22 Gold Weekly Friday Option - Week 4 CALL 1445 ---- 357.90B 340.70A 340.70A 346.60 +.80 345.80 1450 ---- 352.90B 335.60A 335.60A 341.60 +.80 340.80 1455 ---- 347.90B 330.70A 330.70A 336.60 +.80 335.80 1460 ---- 342.90B 325.70A 325.70A 331.60 +.80 330.80 1465 ---- 337.90B 320.70A 320.70A 326.60 +.80 325.80 1470 ---- 332.90B 315.70A 315.70A 321.60 +.80 320.80 1475 ---- 327.90B 310.70A 310.70A 316.60 +.80 315.80 1480 ---- 322.90B 305.70A 305.70A 311.60 +.80 310.80 1485 ---- 317.90B 300.70A 300.70A 306.60 +.80 305.80 1490 ---- 312.90B 295.70A 295.70A 301.60 +.80 300.80 1495 ---- 307.90B 290.70A 290.70A 296.60 +.80 295.80 1500 ---- 302.90B 285.70A 285.70A 291.60 +.80 290.80 1505 ---- 297.90B 280.70A 280.70A 286.60 +.80 285.80 1510 ---- 292.90B 275.70A 275.70A 281.60 +.80 280.80 1515 ---- 287.90B 270.70A 270.70A 276.60 +.80 275.80 1520 ---- 282.90B 265.70A 265.70A 271.60 +.80 270.80 1525 ---- 277.90B 260.70A 260.70A 266.60 +.80 265.80 1530 ---- 272.90B 255.70A 255.70A 261.60 +.80 260.80 1535 ---- 267.90B 250.70A 250.70A 256.60 +.80 255.80 1540 ---- 262.90B 245.70A 245.70A 251.60 +.80 250.80 1545 ---- 257.90B 240.70A 240.70A 246.60 +.80 245.80 1550 ---- 254.00B 235.70A 235.70A 241.60 +.80 240.80 1555 ---- 247.90B 230.70A 230.70A 236.60 +.80 235.80 1560 ---- 242.90B 225.70A 225.70A 231.60 +.80 230.80 1565 ---- 237.90B 220.70A 220.70A 226.60 +.80 225.80 1570 ---- 232.90B 215.70A 215.70A 221.60 +.80 220.80 1575 ---- 227.90B 210.70A 210.70A 216.60 +.80 215.80 1580 ---- 222.90B 205.70A 205.70A 211.60 +.80 210.80 1585 ---- 218.00B 200.70A 200.70A 206.60 +.80 205.80 1590 ---- 213.00B 195.80A 195.80A 201.60 +.80 200.80 1595 ---- 208.00B 190.70A 190.70A 196.60 +.80 195.80 5 1600 ---- 204.00B 185.70A 185.70A 191.60 +.80 190.80 5 1605 ---- 198.10B 180.80A 180.80A 186.60 +.80 185.80 1610 ---- 193.10B 175.80A 175.80A 181.60 +.80 180.80 1615 ---- 188.00B 170.80A 170.80A 176.60 +.80 175.80 10 1620 ---- 183.00B 165.80A 165.80A 171.60 +.80 170.80 1625 ---- 178.00B 160.80A 160.80A 166.60 +.80 165.80 1630 ---- 173.00B 155.80A 155.80A 161.60 +.70 160.90 1635 ---- 168.00B 150.80A 150.80A 156.70 +.80 155.90 1640 ---- 163.00B 145.80A 145.80A 151.70 +.80 150.90 1645 ---- 158.00B 140.80A 140.80A 146.70 +.80 145.90 1650 ---- 154.10B 135.80A 135.80A 141.70 +.80 140.90 1 1655 ---- 148.20B 130.80A 130.80A 136.80 +.80 136.00 1660 ---- 143.10B 125.80A 125.80A 131.80 +.80 131.00 1 1665 ---- 138.20B 120.90A 120.90A 126.90 +.80 126.10 1670 ---- 133.40B 116.00A 116.00A 121.90 +.80 121.10 1675 ---- 128.40B 111.10A 111.10A 117.00 +.80 116.20 2 1680 ---- 123.50B 106.10A 106.10A 112.10 +.90 111.20 6 1685 ---- 118.50B 101.20A 101.20A 107.10 +.80 106.30 1 1690 ---- 113.60B 96.40A 96.40A 102.20 +.80 101.40 7 1695 ---- 108.90B 91.50A 91.50A 97.40 +.90 96.50 11 1700 ---- 104.50B 86.60A 86.60A 92.50 +.80 91.70 28 1705 ---- 99.00B 81.80A 81.80A 87.60 +.80 86.80 14 1710 86.00 94.10B 77.00A 92.70B 82.80 +.80 40 82.00 2 1715 ---- 89.70B 72.30A 72.30A 78.00 +.70 77.30 1 41 1720 73.00 85.00B 67.70A 84.90B 73.20 +.70 60 72.50 1725 ---- 80.30B 63.10A 63.10A 68.50 +.60 67.90 12 1730 ---- 75.40B 58.50A 58.50A 63.80 +.50 63.30 3 1735 ---- 70.80B 54.00A 54.00A 59.30 +.60 58.70 1 2 1740 ---- 66.20B 49.70A 49.70A 54.80 +.50 54.30 42 1745 ---- 61.80B 45.50A 45.50A 50.40 +.40 50.00 1750 ---- 57.20B 41.40A 41.40A 46.20 +.40 45.80 17 1755 ---- 52.90B 37.40A 37.40A 42.10 +.30 41.80 10 1760 34.50 48.70B 33.60A 48.70B 38.20 +.30 1 37.90 2 3 1765 ---- 44.60B 30.00A 30.00A 34.50 +.30 34.20 4 14 1770 29.00 40.70B 26.70A 26.70A 30.90 +.20 3 30.70 13 1775 ---- 37.00B 23.50A 23.50A 27.50 +.10 27.40 26 25 1780 ---- 33.40B 20.60A 20.60A 24.40 +.10 24.30 1 63 1785 20.50 30.10B 17.80A 17.80A 21.50 +.10 2 21.40 1 5 1790 17.10 26.90B 15.30A 26.90B 18.80 UNCH 2 18.80 1 130 1795 ---- 24.00B 13.20A 13.20A 16.40 UNCH 16.40 1 1800 14.00 21.60B 11.20A 16.90B 14.20 -.10 13 14.30 5 12 1805 13.00 19.10B 9.60A 19.10B 12.30 -.10 1 12.40 9 9 1810 12.60 16.90B 8.10A 12.60B 10.60 -.10 4 10.70 8 7 1815 8.80 14.90B 6.80A 9.10A 9.10 -.10 15 9.20 14 1820 9.20 13.10B 5.70A 9.30B 7.90 UNCH 13 7.90 11 1825 5.20 11.50B 4.80A 11.50B 6.80 +.10 25 6.70 208 223 1830 ---- 10.10B 4.10A 4.10A 5.80 UNCH 5.80 19 1835 ---- 8.90B 3.40A 3.40A 5.00 +.10 3 4.90 12 1840 3.90 7.80B 2.90A 7.70B 4.30 +.10 52 4.20 1 1845 ---- 6.80B 2.50A 2.50A 3.60 UNCH 3.60 423 400 1850 2.70 6.00B 2.10A 3.50B 3.10 +.10 13 3.00 4 275 1855 ---- 5.30B 1.80A 1.80A 2.70 +.10 2.60 14 1860 ---- 4.70B 1.50A 1.50A 2.30 +.10 2.20 6 1865 1.90 4.20B 1.30A 2.20B 2.00 +.10 20 1.90 6 1870 ---- 3.70B 1.20A 1.20A 1.70 +.10 1 1.60 1875 ---- 3.30B 1.00A 1.00A 1.50 +.10 3 1.40 8 1880 ---- 2.90B .90A 2.90B 1.30 +.10 1.20 10 1885 ---- 2.60B .80A 2.60B 1.10 UNCH 1.10 1890 ---- 2.30B .70A 2.30B 1.00 +.10 .90 1895 ---- 2.10B .60A 2.10B .80 UNCH 1 .80 2 1900 1.10 1.90B .60A 1.00A .70 UNCH 6 .70 1905 ---- 1.70B .50A .50A .60 UNCH .60 1910 .40 1.50B .40 1.50B .60 UNCH 8 .60 1915 .40 1.40B .40 1.40B .50 UNCH 1 .50 1920 ---- 1.20B ---- 1.20B .40 UNCH .40 1 1925 ---- 1.10B ---- 1.10B .40 UNCH .40 1930 ---- 1.00B .30A .30A .40 UNCH 50 .40 1935 ---- .90B ---- .90B .30 UNCH .30 1940 ---- .80B ---- .80B .30 UNCH .30 15 1945 ---- .70B ---- .70B .30 UNCH .30 1950 ---- .70B ---- .70B .20 UNCH .20 2 28 1955 ---- .60B ---- .60B .20 UNCH .20 1960 ---- .60B ---- .60B .20 UNCH .20 5 5 1965 ---- .50B ---- .50B .20 UNCH .20 1970 ---- .50B ---- .50B .20 UNCH .20 1975 ---- .40B ---- .40B .10 UNCH .10 1980 ---- .40B ---- .40B .10 UNCH .10 1985 ---- .40B ---- .40B .10 UNCH .10 1990 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 337 701 1552 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 ---- ---- ---- ---- .10 UNCH .10 1525 ---- ---- ---- ---- .10 UNCH .10 4 1530 ---- ---- ---- ---- .10 UNCH .10 10 1535 ---- ---- ---- ---- .10 UNCH .10 1 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 1550 .10 .10 .10 .10 .10 UNCH 1 .10 8 1555 ---- ---- ---- ---- .10 UNCH .10 7 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 21 1570 ---- ---- ---- ---- .10 UNCH .10 114 1575 ---- ---- ---- ---- .10 UNCH .10 5 1580 .10 .10 .10 .10 .10 UNCH 1 .10 18 1585 ---- ---- ---- ---- .10 UNCH .10 4 1590 ---- ---- ---- ---- .10 UNCH .10 1 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH 6 .10 11 1605 ---- ---- ---- ---- .10 UNCH .10 25 1610 ---- ---- ---- ---- .10 UNCH .10 119 1615 ---- ---- ---- ---- .10 UNCH .10 4 1620 ---- ---- ---- ---- .10 UNCH .10 111 1625 ---- ---- ---- ---- .10 UNCH .10 3 6 1630 ---- ---- ---- ---- .10 UNCH .10 10 37 1635 ---- ---- ---- ---- .10 -.10 .20 18 1640 ---- ---- ---- ---- .20 UNCH .20 1 1645 ---- ---- ---- ---- .20 UNCH .20 15 1650 ---- ---- ---- ---- .20 UNCH 50 .20 3 108 1655 ---- ---- ---- ---- .30 UNCH .30 2 1660 ---- ---- ---- ---- .30 UNCH .30 63 1665 ---- ---- ---- ---- .30 UNCH .30 3 1670 ---- ---- ---- ---- .40 UNCH .40 8 1675 ---- ---- .40A .40A .50 UNCH .50 1 35 1680 ---- ---- ---- ---- .50 UNCH 1 .50 51 1685 .50 .50 .50 .60B .60 UNCH 1 .60 2 1690 ---- ---- .60A .60A .70 UNCH 4 .70 4 1695 ---- .90B .60A .90B .80 UNCH .80 10 50 1700 .70 1.00 .70 .80A 1.00 UNCH 12 1.00 1 24 1705 ---- 1.20B .80A 1.20B 1.10 UNCH 1 1.10 20 1710 ---- 1.40B .90A 1.40B 1.30 UNCH 1.30 32 12 1715 ---- 1.70B 1.10A 1.70B 1.50 UNCH 1 1.50 9 1720 2.00 2.10B 1.20A 1.20A 1.70 -.10 5 1.80 4 1725 1.80 2.50B 1.40A 1.60A 2.00 -.10 13 2.10 2 30 1730 ---- 3.00B 1.60A 3.00B 2.30 -.20 1 2.50 17 1735 2.50 3.60B 1.90A 2.20A 2.70 -.30 172 3.00 1 1740 3.60 4.30B 2.20A 2.50A 3.20 -.40 7 3.60 27 67 1745 3.60 5.10B 2.60A 3.00A 3.90 -.30 6 4.20 11 1750 3.60 6.10B 3.10A 5.40B 4.70 -.40 5 5.10 17 16 1755 ---- 7.20B 3.60A 7.20B 5.60 -.40 1 6.00 13 1760 7.00 8.60B 4.30A 5.10A 6.70 -.40 10 7.10 1 6 1765 6.20 10.10B 5.10A 8.90B 7.90 -.50 16 8.40 427 401 1770 10.80 11.80B 6.10A 11.00B 9.30 -.60 51 9.90 8 8 1775 9.60 13.80B 7.20A 10.70B 11.00 -.60 7 11.60 1 2 1780 ---- 15.90B 8.50A 15.90B 12.80 -.70 1 13.50 1 2 1785 12.40 18.40B 10.00A 11.90A 14.90 -.70 1 15.60 1 1 1790 16.60 20.90B 11.70A 17.00B 17.20 -.80 4 18.00 1795 17.70 23.30B 13.70A 16.10A 19.80 -.80 4 20.60 5 1800 18.60 26.50B 15.90A 19.80B 22.60 -.90 1 23.50 5 1805 ---- 29.60B 18.40A 29.60B 25.70 -.90 26.60 1810 ---- 33.00B 21.00A 33.00B 29.00 -.90 29.90 1815 ---- 36.90B 23.90A 36.90B 32.50 -.90 33.40 1820 ---- 40.80B 27.10A 40.80B 36.20 -.80 37.00 1825 ---- 44.90B 30.40A 44.90B 40.10 -.80 40.90 1830 ---- 48.80B 34.00A 48.80B 44.20 -.70 44.90 1835 ---- 53.40B 37.80A 53.40B 48.30 -.80 49.10 1840 ---- 57.80B 41.80A 57.80B 52.60 -.70 53.30 1845 ---- 62.20B 45.90A 62.20B 57.00 -.70 57.70 1850 ---- 66.80B 50.10A 66.80B 61.50 -.70 62.20 1855 ---- 71.50B 54.50A 71.50B 66.00 -.70 66.70 1860 ---- 76.20B 59.00A 76.20B 70.60 -.80 71.40 1865 ---- 80.90B 63.50A 80.90B 75.30 -.70 76.00 1870 ---- 85.70B 68.20A 85.70B 80.00 -.80 80.80 1875 ---- 90.50B 72.90A 90.50B 84.80 -.70 85.50 1880 ---- 95.40B 77.60A 95.40B 89.60 -.70 90.30 1885 ---- 100.20B 82.40A 100.20B 94.40 -.80 95.20 1890 ---- 105.20B 87.20A 105.20B 99.30 -.70 100.00 1895 ---- 110.00B 92.50A 110.00B 104.20 -.70 104.90 1900 ---- 114.90B 96.90A 114.90B 109.10 -.70 109.80 1905 ---- 119.90B 102.50A 119.80B 114.00 -.70 114.70 1910 ---- 124.90B 107.40A 124.80B 118.90 -.80 119.70 1915 ---- 129.80B 112.30A 129.80B 123.80 -.80 124.60 1920 ---- 134.70B 117.30A 134.70B 128.80 -.80 129.60 1925 ---- 139.70B 122.20A 139.70B 133.70 -.80 134.50 1930 ---- 144.70B 127.30A 144.70B 138.70 -.80 139.50 1935 ---- 149.60B 132.30A 149.60B 143.60 -.80 144.40 1940 ---- 154.60B 137.20A 154.50B 148.60 -.80 149.40 1945 ---- 159.60B 142.20A 159.60B 153.60 -.80 154.40 1950 ---- 164.60B 146.20A 164.60B 158.50 -.80 159.30 1955 ---- 169.50B 152.10A 169.50B 163.50 -.80 164.30 1960 ---- 174.40B 157.00A 174.40B 168.50 -.80 169.30 1965 ---- 179.40B 162.20A 179.40B 173.50 -.80 174.30 1970 ---- 184.40B 167.20A 184.40B 178.50 -.80 179.30 1975 ---- 189.40B 172.20A 189.30B 183.50 -.80 184.30 1980 ---- 194.40B 177.20A 194.30B 188.40 -.80 189.20 1985 ---- 199.40B 182.20A 199.30B 193.40 -.80 194.20 1990 ---- ---- ---- 187.10A 198.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 383 545 1528 H1E DEC22 Copper Weekly Friday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.2195 -.0080 1.2275 265 ---- ---- ---- ---- 1.1695 -.0080 1.1775 270 ---- ---- ---- ---- 1.1195 -.0080 1.1275 275 ---- ---- ---- ---- 1.0695 -.0080 1.0775 280 ---- ---- ---- ---- 1.0195 -.0080 1.0275 285 ---- ---- ---- ---- .9695 -.0080 .9775 290 ---- ---- ---- ---- .9195 -.0080 .9275 295 ---- ---- ---- ---- .8700 -.0080 .8780 300 ---- ---- ---- ---- .8200 -.0085 .8285 305 ---- ---- ---- ---- .7705 -.0080 .7785 310 ---- ---- ---- ---- .7210 -.0085 .7295 315 ---- ---- ---- ---- .6715 -.0085 .6800 320 ---- .6515B .6025A .6515B .6225 -.0085 .6310 325 ---- ---- ---- ---- .5735 -.0090 .5825 330 ---- .5830B .5050A .5830B .5250 -.0090 .5340 335 ---- ---- ---- ---- .4770 -.0090 .4860 340 ---- .4865B .4105A .4865B .4300 -.0090 .4390 345 ---- ---- ---- ---- .3835 -.0095 .3930 350 ---- .3935B .3200A .3935B .3380 -.0100 .3480 355 ---- ---- .2815A .2815A .2945 -.0100 .3045 360 ---- .3050B .2370A .3050B .2530 -.0105 .2635 365 ---- .2585B .2000A .2580B .2140 -.0105 .2245 1 370 ---- .2245B .1655A .2245B .1780 -.0110 .1890 5 375 ---- .1885B .1355A .1355A .1460 -.0110 .1570 380 .1190 .1560B .1075A .1075A .1175 -.0115 9 .1290 385 ---- .1275B .0850A .0850A .0935 -.0110 .1045 390 ---- .1030B .0665A .0665A .0730 -.0105 .0835 395 ---- .0820B .0515A .0515A .0570 -.0095 .0665 400 ---- .0645B .0395A .0395A .0440 -.0080 .0520 1 2 405 ---- .0505B .0305A .0305A .0335 -.0070 .0405 1 410 ---- .0390B .0235A .0235A .0255 -.0060 .0315 415 ---- .0300B .0180A .0180A .0195 -.0050 .0245 1 2 420 ---- .0230B .0140A .0140A .0150 -.0040 .0190 425 ---- .0175B .0110A .0175B .0115 -.0030 .0145 430 ---- .0130B .0090A .0130B .0090 -.0025 .0115 435 ---- .0100B .0075A .0100B .0070 -.0020 .0090 440 ---- .0075B .0060A .0075B .0055 -.0015 .0070 445 ---- .0060B .0050A .0050A .0045 -.0010 .0055 450 ---- ---- ---- ---- .0035 -.0010 .0045 455 ---- ---- ---- ---- .0030 -.0005 .0035 460 ---- ---- ---- ---- .0025 -.0005 .0030 465 ---- ---- ---- ---- .0020 -.0005 .0025 470 ---- ---- ---- ---- .0015 -.0005 .0020 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 2 11 H1E DEC22 Copper Weekly Friday Option - Week 1 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0010 UNCH .0010 300 ---- ---- ---- ---- .0015 UNCH .0015 305 ---- ---- ---- ---- .0015 -.0005 .0020 310 ---- ---- ---- ---- .0020 -.0005 .0025 315 ---- ---- ---- ---- .0030 -.0005 .0035 320 ---- ---- ---- ---- .0035 -.0010 .0045 325 ---- ---- ---- ---- .0050 -.0005 .0055 330 ---- ---- .0065A .0065A .0065 -.0005 .0070 335 ---- ---- .0080A .0080A .0085 -.0010 .0095 340 ---- ---- .0100A .0100A .0110 -.0010 .0120 345 ---- ---- .0125A .0125A .0145 -.0015 .0160 10 350 ---- ---- .0160A .0160A .0190 -.0020 .0210 355 ---- .0285B .0210A .0210A .0255 -.0020 .0275 11 360 ---- .0380B .0275A .0275A .0340 -.0020 .0360 365 ---- .0505B .0360A .0360A .0445 -.0030 .0475 370 ---- .0660B .0475A .0475A .0585 -.0035 .0620 375 ---- .0855B .0620A .0620A .0765 -.0030 .0795 1 380 ---- .1090B .0805A .0805A .0980 -.0035 .1015 385 ---- .1360B .1020A .1020A .1240 -.0030 .1270 390 ---- .1680B .1270A .1270A .1535 -.0025 .1560 13 395 ---- .2030B .1560A .1560A .1870 -.0015 .1885 400 ---- .2415B .1885A .1885A .2240 -.0005 .2245 405 ---- .2775B .2240A .2240A .2635 +.0005 .2630 410 ---- .3125B .2665A .2665A .3055 +.0020 .3035 415 ---- ---- .3080A .3080A .3495 +.0030 .3465 420 ---- .4155B .3460A .3460A .3950 +.0040 .3910 425 ---- ---- ---- ---- .4415 +.0050 .4365 430 ---- .5095B .4360A .4360A .4890 +.0060 .4830 435 ---- ---- ---- ---- .5370 +.0065 .5305 440 ---- .6065B .5300A .5300A .5855 +.0065 .5790 445 ---- ---- ---- ---- .6340 +.0065 .6275 450 ---- .6995B .6270A .6270A .6835 +.0075 .6760 455 ---- ---- ---- ---- .7325 +.0070 .7255 460 ---- ---- ---- ---- .7820 +.0075 .7745 465 ---- ---- ---- ---- .8315 +.0075 .8240 470 ---- ---- ---- ---- .8815 +.0080 .8735 475 ---- ---- ---- ---- .9310 +.0075 .9235 480 ---- ---- ---- ---- .9810 +.0080 .9730 485 ---- ---- ---- ---- 1.0310 +.0080 1.0230 490 ---- ---- ---- ---- 1.0805 +.0080 1.0725 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 H1M DEC22 Copper Weekly Monday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.2195 -.0080 1.2275 265 ---- ---- ---- ---- 1.1695 -.0080 1.1775 270 ---- ---- ---- ---- 1.1195 -.0080 1.1275 275 ---- ---- ---- ---- 1.0695 -.0080 1.0775 280 ---- ---- ---- ---- 1.0195 -.0080 1.0275 285 ---- ---- ---- ---- .9695 -.0080 .9775 290 ---- ---- ---- ---- .9195 -.0080 .9275 295 ---- ---- ---- ---- .8695 -.0080 .8775 300 ---- ---- ---- ---- .8200 -.0080 .8280 305 ---- ---- ---- ---- .7705 -.0080 .7785 310 ---- ---- ---- ---- .7210 -.0080 .7290 315 ---- ---- ---- ---- .6715 -.0085 .6800 320 ---- .6615B .6030A .6615B .6225 -.0085 .6310 325 ---- ---- ---- ---- .5740 -.0085 .5825 330 ---- .5835B .5060A .5835B .5260 -.0085 .5345 335 ---- ---- ---- ---- .4780 -.0090 .4870 340 ---- .4875B .4115A .4875B .4310 -.0095 .4405 345 ---- ---- ---- ---- .3850 -.0100 .3950 350 ---- .3945B .3220A .3940B .3405 -.0100 .3505 355 ---- ---- .2845A .2845A .2970 -.0105 .3075 360 ---- .3070B .2405A .3070B .2560 -.0110 .2670 365 ---- .2620B .2035A .2600B .2175 -.0110 .2285 1 370 ---- .2275B .1695A .2275B .1820 -.0115 .1935 375 ---- .1915B .1395A .1395A .1500 -.0120 .1620 380 ---- .1605B .1125A .1125A .1220 -.0115 .1335 385 ---- .1325B .0895A .0895A .0980 -.0110 .1090 390 ---- .1075B .0710A .0710A .0780 -.0100 .0880 395 ---- .0865B .0555A .0555A .0610 -.0095 .0705 400 ---- .0690B .0435A .0435A .0475 -.0085 .0560 405 ---- .0545B .0335A .0335A .0370 -.0070 .0440 410 ---- .0425B .0260A .0260A .0285 -.0060 .0345 415 ---- .0330B .0205A .0205A .0220 -.0050 .0270 420 ---- .0255B .0160A .0255B .0170 -.0040 .0210 425 ---- .0195B .0130A .0195B .0130 -.0035 .0165 430 ---- .0150B .0105A .0150B .0105 -.0025 .0130 435 ---- .0115B .0085A .0115B .0080 -.0025 .0105 440 ---- .0090B .0070A .0090B .0065 -.0020 .0085 445 ---- .0070B .0060A .0070B .0050 -.0015 .0065 450 ---- ---- .0050A .0050A .0040 -.0015 .0055 455 ---- ---- ---- ---- .0035 -.0010 .0045 460 ---- ---- ---- ---- .0030 -.0005 .0035 465 ---- ---- ---- ---- .0025 -.0005 .0030 470 ---- ---- ---- ---- .0020 -.0005 .0025 475 ---- ---- ---- ---- .0015 -.0005 .0020 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H1M DEC22 Copper Weekly Monday Option - Week 1 PUT 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 -.0005 .0020 310 ---- ---- ---- ---- .0020 -.0005 .0025 315 ---- ---- ---- ---- .0030 -.0005 .0035 1 320 ---- ---- ---- ---- .0040 -.0005 .0045 325 ---- ---- ---- ---- .0055 -.0005 .0060 330 ---- ---- .0070A .0070A .0070 -.0010 .0080 2 335 ---- ---- .0090A .0090A .0095 -.0010 .0105 340 ---- ---- .0110A .0110A .0125 -.0010 .0135 345 ---- ---- .0140A .0140A .0160 -.0020 .0180 350 ---- ---- .0180A .0180A .0215 -.0020 .0235 355 ---- .0315B .0230A .0230A .0280 -.0025 .0305 360 ---- .0415B .0300A .0300A .0370 -.0030 .0400 365 ---- .0545B .0395A .0395A .0480 -.0035 .0515 370 ---- .0705B .0515A .0515A .0625 -.0040 .0665 375 ---- .0900B .0665A .0665A .0805 -.0040 .0845 380 ---- .1135B .0845A .0845A .1025 -.0035 .1060 385 ---- .1405B .1060A .1060A .1285 -.0030 .1315 390 ---- .1710B .1310A .1310A .1580 -.0025 .1605 395 ---- .2060B .1600A .1600A .1915 -.0015 .1930 400 ---- .2440B .1920A .1920A .2280 UNCH .2280 405 ---- .2795B .2275A .2275A .2670 +.0010 .2660 410 ---- .3150B .2675A .2675A .3085 +.0020 .3065 415 ---- ---- .3105A .3105A .3520 +.0030 .3490 420 ---- .4165B .3485A .3485A .3970 +.0040 .3930 425 ---- ---- ---- ---- .4430 +.0045 .4385 430 ---- .5105B .4380A .4380A .4900 +.0050 .4850 435 ---- ---- ---- ---- .5380 +.0060 .5320 440 ---- .6070B .5315A .5315A .5860 +.0060 .5800 445 ---- ---- ---- ---- .6350 +.0070 .6280 450 ---- .7050B .6275A .6275A .6840 +.0070 .6770 455 ---- ---- ---- ---- .7330 +.0070 .7260 460 ---- ---- ---- ---- .7825 +.0075 .7750 465 ---- ---- ---- ---- .8320 +.0075 .8245 470 ---- ---- ---- ---- .8815 +.0075 .8740 475 ---- ---- ---- ---- .9315 +.0080 .9235 480 ---- ---- ---- ---- .9810 +.0080 .9730 485 ---- ---- ---- ---- 1.0310 +.0080 1.0230 490 ---- ---- ---- ---- 1.0805 +.0075 1.0730 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 H1W DEC22 Copper Weekly Wednesday Option - Week 1 CALL 270 ---- ---- ---- ---- 1.1195 -.0080 1.1275 275 ---- ---- ---- ---- 1.0695 -.0080 1.0775 280 ---- ---- ---- ---- 1.0195 -.0080 1.0275 285 ---- ---- ---- ---- .9695 -.0080 .9775 290 ---- ---- ---- ---- .9195 -.0085 .9280 295 ---- ---- ---- ---- .8700 -.0080 .8780 300 ---- ---- ---- ---- .8205 -.0080 .8285 305 ---- ---- ---- ---- .7710 -.0080 .7790 310 ---- ---- ---- ---- .7215 -.0085 .7300 315 ---- ---- ---- ---- .6725 -.0085 .6810 320 ---- .6820B .6040A .6820B .6240 -.0085 .6325 325 ---- ---- ---- ---- .5755 -.0085 .5840 330 ---- .5850B .5080A .5850B .5275 -.0090 .5365 335 ---- ---- ---- ---- .4800 -.0095 .4895 340 ---- .4895B .4145A .4895B .4335 -.0095 .4430 345 ---- ---- ---- ---- .3880 -.0100 .3980 350 ---- .3980B .3265A .3980B .3440 -.0100 .3540 355 ---- ---- .2895A .2895A .3015 -.0105 .3120 360 ---- .3115B .2460A .3115B .2615 -.0105 .2720 365 ---- .2680B .2100A .2655B .2235 -.0110 .2345 370 ---- .2330B .1765A .2330B .1890 -.0110 .2000 10 375 ---- .1980B .1470A .1470A .1580 -.0110 .1690 380 ---- .1680B .1200A .1200A .1300 -.0110 .1410 2 385 ---- .1400B .0970A .0970A .1060 -.0110 .1170 390 ---- .1155B .0780A .0780A .0855 -.0100 .0955 395 ---- .0940B .0620A .0620A .0680 -.0095 .0775 10 400 ---- .0760B .0495A .0495A .0540 -.0085 .0625 405 ---- .0610B .0390A .0390A .0425 -.0075 .0500 410 ---- .0485B .0310A .0310A .0335 -.0065 .0400 10 415 ---- .0385B .0245A .0245A .0265 -.0055 .0320 420 ---- .0300B .0195A .0195A .0205 -.0050 .0255 425 ---- .0235B .0155A .0235B .0165 -.0035 .0200 430 ---- .0185B .0125A .0185B .0130 -.0030 .0160 435 ---- .0145B .0100A .0145B .0105 -.0025 .0130 440 ---- .0115B .0085A .0110B .0085 -.0020 .0105 445 ---- .0090B .0070A .0090B .0070 -.0015 .0085 450 ---- ---- .0060A .0060A .0060 -.0010 .0070 455 ---- ---- ---- ---- .0050 -.0005 .0055 460 ---- ---- ---- ---- .0040 -.0005 .0045 465 ---- ---- ---- ---- .0035 -.0005 .0040 470 ---- ---- ---- ---- .0030 UNCH .0030 475 ---- ---- ---- ---- .0025 UNCH .0025 480 ---- ---- ---- ---- .0020 UNCH .0020 485 ---- ---- ---- ---- .0020 UNCH .0020 490 ---- ---- ---- ---- .0015 UNCH .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 H1W DEC22 Copper Weekly Wednesday Option - Week 1 PUT 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 ---- ---- ---- ---- .0025 UNCH .0025 310 ---- ---- ---- ---- .0030 -.0005 .0035 315 ---- ---- ---- ---- .0040 -.0005 .0045 320 ---- ---- ---- ---- .0055 -.0005 .0060 325 ---- ---- .0070A .0070A .0070 -.0005 .0075 330 ---- ---- .0085A .0085A .0090 -.0010 .0100 335 ---- ---- .0105A .0105A .0115 -.0010 .0125 340 ---- ---- .0130A .0130A .0150 -.0015 .0165 345 ---- ---- .0165A .0165A .0195 -.0015 .0210 350 ---- .0275B .0210A .0210A .0250 -.0020 .0270 355 ---- .0365B .0270A .0270A .0325 -.0025 .0350 360 ---- .0470B .0350A .0350A .0425 -.0025 .0450 365 ---- .0605B .0450A .0450A .0545 -.0030 .0575 370 ---- .0775B .0575A .0575A .0700 -.0030 .0730 10 375 ---- .0975B .0735A .0735A .0885 -.0030 .0915 380 ---- .1210B .0920A .0920A .1105 -.0030 .1135 385 ---- .1480B .1140A .1140A .1365 -.0025 .1390 10 390 ---- .1785B .1390A .1390A .1655 -.0025 .1680 395 ---- .2125B .1675A .1675A .1985 -.0015 .2000 400 ---- .2500B .1995A .1995A .2340 -.0010 .2350 405 ---- .2845B .2340A .2340A .2725 +.0005 .2720 410 ---- .3135B .2715A .2715A .3135 +.0015 .3120 415 ---- ---- .3165A .3165A .3560 +.0025 .3535 420 ---- .4200B .3530A .3530A .4005 +.0035 .3970 425 ---- ---- ---- ---- .4460 +.0040 .4420 430 ---- .5125B .4410A .4410A .4930 +.0055 .4875 435 ---- ---- ---- ---- .5400 +.0055 .5345 440 ---- .6085B .5335A .5335A .5880 +.0060 .5820 445 ---- ---- ---- ---- .6365 +.0065 .6300 450 ---- .7060B .6295A .6295A .6850 +.0065 .6785 455 ---- ---- ---- ---- .7340 +.0070 .7270 460 ---- ---- ---- ---- .7835 +.0075 .7760 465 ---- ---- ---- ---- .8330 +.0080 .8250 470 ---- ---- ---- ---- .8825 +.0080 .8745 475 ---- ---- ---- ---- .9320 +.0080 .9240 480 ---- ---- ---- ---- .9815 +.0080 .9735 485 ---- ---- ---- ---- 1.0315 +.0080 1.0235 490 ---- ---- ---- ---- 1.0810 +.0080 1.0730 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 H2E DEC22 Copper Weekly Friday Option - Week 2 CALL 285 ---- ---- ---- ---- .9705 ---- ---- 290 ---- ---- ---- ---- .9210 -.0075 .9285 295 ---- ---- ---- ---- .8715 -.0075 .8790 300 ---- ---- ---- ---- .8220 -.0075 .8295 305 ---- ---- ---- ---- .7725 -.0080 .7805 310 ---- ---- .7030A .7030A .7235 -.0080 .7315 315 ---- ---- ---- ---- .6745 -.0080 .6825 320 ---- .6830B .6055A .6830B .6255 -.0085 .6340 325 ---- ---- ---- ---- .5770 -.0085 .5855 330 ---- .5865B .5100A .5865B .5295 -.0085 .5380 335 ---- ---- ---- ---- .4820 -.0095 .4915 340 ---- .4920B .4175A .4920B .4360 -.0095 .4455 345 ---- ---- ---- ---- .3910 -.0100 .4010 350 ---- .4010B .3305A .4010B .3475 -.0100 .3575 355 ---- ---- ---- ---- .3060 -.0105 .3165 360 ---- .3160B .2515A .3160B .2665 -.0110 .2775 365 ---- .2635B .2160A .2635B .2300 -.0105 .2405 370 ---- .2390B .1835A .2390B .1960 -.0110 .2070 375 ---- .2050B .1540A .2050B .1650 -.0110 .1760 380 ---- .1750B .1270A .1270A .1375 -.0110 .1485 10 10 385 ---- .1470B .1040A .1040A .1135 -.0105 .1240 390 ---- .1225B .0850A .0850A .0925 -.0100 .1025 395 ---- .1015B .0685A .0685A .0750 -.0090 .0840 400 ---- .0830B .0550A .0550A .0605 -.0080 .0685 405 ---- .0675B .0445A .0445A .0485 -.0075 .0560 410 ---- .0545B .0355A .0355A .0385 -.0065 .0450 415 ---- .0440B .0285A .0285A .0310 -.0055 .0365 420 ---- .0350B .0230A .0230A .0245 -.0050 .0295 425 ---- .0280B .0185A .0185A .0195 -.0040 .0235 430 ---- .0220B .0150A .0220B .0160 -.0030 .0190 435 ---- .0175B .0120A .0175B .0125 -.0025 .0150 440 ---- .0140B .0100A .0135B .0100 -.0020 .0120 445 ---- .0110B .0085A .0110B .0080 -.0020 .0100 450 ---- .0090B .0075A .0085B .0065 -.0015 .0080 455 ---- .0070B ---- .0070B .0055 -.0010 .0065 460 ---- .0055B ---- .0055B .0045 -.0005 .0050 465 ---- .0045B ---- .0045B .0035 -.0005 .0040 470 ---- ---- ---- ---- .0030 -.0005 .0035 475 ---- .0030B ---- .0030B .0025 UNCH .0025 480 ---- .0025B ---- .0025B .0020 UNCH .0020 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0015 UNCH .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 H2E DEC22 Copper Weekly Friday Option - Week 2 PUT 285 ---- ---- ---- .0030A .0020 ---- ---- 290 ---- ---- ---- ---- .0025 +.0005 .0020 295 ---- ---- ---- ---- .0030 +.0005 .0025 300 ---- ---- ---- ---- .0035 UNCH .0035 305 ---- ---- ---- ---- .0045 +.0005 .0040 310 ---- ---- ---- ---- .0050 UNCH .0050 315 ---- ---- ---- ---- .0060 UNCH .0060 320 ---- ---- .0070A .0070A .0070 -.0005 .0075 325 ---- ---- .0085A .0085A .0090 -.0005 .0095 330 ---- ---- .0100A .0100A .0110 -.0005 .0115 335 ---- ---- .0125A .0125A .0135 -.0010 .0145 340 ---- .0190B .0155A .0155A .0170 -.0015 .0185 345 ---- .0245B .0195A .0195A .0220 -.0020 .0240 350 ---- .0320B .0245A .0245A .0285 -.0025 .0310 355 ---- .0410B .0315A .0315A .0370 -.0025 .0395 360 ---- .0525B .0395A .0395A .0475 -.0030 .0505 365 .0600 .0670B .0505A .0505A .0605 -.0030 10 .0635 370 ---- .0840B .0635A .0635A .0765 -.0030 .0795 375 ---- .1045B .0800A .0800A .0955 -.0030 .0985 380 ---- .1280B .0990A .0990A .1180 -.0030 .1210 385 .1415 .1550B .1210A .1395A .1440 -.0020 1 .1460 390 ---- .1855B .1465A .1465A .1730 -.0020 .1750 395 ---- .2190B .1745A .1745A .2055 -.0010 .2065 400 ---- .2560B .2060A .2060A .2405 -.0005 .2410 405 ---- .2905B .2405A .2405A .2785 +.0005 .2780 410 ---- ---- .2775A .2775A .3185 +.0015 .3170 415 ---- ---- ---- ---- .3605 +.0025 .3580 420 ---- .4235B .3575A .3575A .4045 +.0035 .4010 425 ---- ---- ---- ---- .4495 +.0045 .4450 430 ---- .5150B .4445A .4445A .4955 +.0050 .4905 435 ---- ---- ---- ---- .5420 +.0055 .5365 440 ---- .6100B .5360A .5360A .5895 +.0060 .5835 445 ---- ---- ---- ---- .6375 +.0065 .6310 450 ---- .7070B .6310A .6310A .6860 +.0070 .6790 455 ---- ---- ---- ---- .7345 +.0070 .7275 460 ---- ---- ---- ---- .7835 +.0070 .7765 465 ---- ---- ---- ---- .8330 +.0075 .8255 470 ---- ---- .8260A .8260A .8820 +.0075 .8745 475 ---- ---- ---- ---- .9315 +.0075 .9240 480 ---- ---- ---- ---- .9815 +.0080 .9735 485 ---- ---- ---- ---- 1.0310 +.0080 1.0230 490 ---- ---- ---- ---- 1.0810 +.0080 1.0730 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 H2M DEC22 Copper Weekly Monday Option - Week 2 CALL 285 ---- ---- ---- ---- .9705 ---- ---- 290 ---- ---- ---- ---- .9210 ---- ---- 295 ---- ---- ---- ---- .8715 ---- ---- 300 ---- ---- ---- ---- .8225 ---- ---- 305 ---- ---- ---- ---- .7730 ---- ---- 310 ---- ---- ---- .7030A .7240 ---- ---- 315 ---- ---- ---- ---- .6755 ---- ---- 320 ---- ---- ---- .6060A .6270 ---- ---- 325 ---- ---- ---- ---- .5790 ---- ---- 330 ---- ---- ---- .5110A .5315 ---- ---- 335 ---- ---- ---- .5295A .4845 ---- ---- 340 ---- ---- ---- .4190A .4385 ---- ---- 345 ---- ---- ---- .4400A .3940 ---- ---- 350 ---- ---- ---- .3325A .3505 ---- ---- 355 ---- ---- ---- .3560A .3095 ---- ---- 360 ---- ---- ---- .2545A .2700 ---- ---- 365 ---- ---- ---- .2190A .2335 ---- ---- 370 ---- ---- ---- .1865A .2000 ---- ---- 375 ---- ---- ---- .1575A .1690 ---- ---- 380 ---- ---- ---- .1310A .1415 ---- ---- 385 ---- ---- ---- .1085A .1175 ---- ---- 390 ---- ---- ---- .0890A .0965 ---- ---- 395 ---- ---- ---- .0725A .0785 ---- ---- 400 ---- ---- ---- .0585A .0635 ---- ---- 405 ---- ---- ---- .0475A .0510 ---- ---- 410 ---- ---- ---- .0385A .0410 ---- ---- 415 ---- ---- ---- .0310A .0330 ---- ---- 420 ---- ---- ---- .0250A .0265 ---- ---- 425 ---- ---- ---- .0200A .0215 ---- ---- 430 ---- ---- ---- .0165A .0170 ---- ---- 435 ---- ---- ---- .0135A .0140 ---- ---- 440 ---- ---- ---- .0110A .0110 ---- ---- 445 ---- ---- ---- .0095A .0090 ---- ---- 450 ---- ---- ---- .0080A .0075 ---- ---- 455 ---- ---- ---- .0070A .0060 ---- ---- 460 ---- ---- ---- .0060A .0050 ---- ---- 465 ---- ---- ---- .0055A .0040 ---- ---- 470 ---- ---- ---- .0050A .0030 ---- ---- 475 ---- ---- ---- .0045A .0025 ---- ---- 480 ---- ---- ---- .0040A .0020 ---- ---- 485 ---- ---- ---- .0040A .0020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2M DEC22 Copper Weekly Monday Option - Week 2 PUT 285 ---- ---- ---- .0040A .0025 ---- ---- 290 ---- ---- ---- .0040A .0030 ---- ---- 295 ---- ---- ---- .0045A .0035 ---- ---- 300 ---- ---- ---- .0050A .0040 ---- ---- 305 ---- ---- ---- .0045A .0050 ---- ---- 310 ---- ---- ---- .0055A .0060 ---- ---- 315 ---- ---- ---- .0065A .0070 ---- ---- 320 ---- ---- ---- .0075A .0085 ---- ---- 325 ---- ---- ---- .0090A .0105 ---- ---- 330 ---- ---- ---- .0110A .0130 ---- ---- 335 ---- ---- ---- .0135A .0160 ---- ---- 340 ---- ---- ---- .0170A .0200 ---- ---- 345 ---- ---- ---- .0215A .0250 ---- ---- 350 ---- ---- ---- .0270A .0320 ---- ---- 355 ---- ---- ---- .0335A .0405 ---- ---- 360 ---- ---- ---- .0425A .0510 ---- ---- 365 ---- ---- ---- .0535A .0645 ---- ---- 370 ---- ---- ---- .0675A .0805 ---- ---- 375 .0875 .1085B .0840A .0840A .1000 ---- 14 ---- 380 ---- ---- ---- .1035A .1220 ---- ---- 385 ---- ---- ---- .1260A .1480 ---- ---- 390 ---- ---- ---- .1520A .1770 ---- ---- 395 ---- ---- ---- .1815A .2090 ---- ---- 400 ---- ---- ---- .2140A .2435 ---- ---- 405 ---- ---- ---- .2490A .2810 ---- ---- 410 ---- ---- ---- .2865A .3210 ---- ---- 415 ---- ---- ---- .3675A .3630 ---- ---- 420 ---- ---- ---- .3685A .4060 ---- ---- 425 ---- ---- ---- .4505A .4510 ---- ---- 430 ---- ---- ---- .4560A .4965 ---- ---- 435 ---- ---- ---- .5395A .5430 ---- ---- 440 ---- ---- ---- .5485A .5905 ---- ---- 445 ---- ---- ---- .6325A .6385 ---- ---- 450 ---- ---- ---- .6435A .6865 ---- ---- 455 ---- ---- ---- ---- .7350 ---- ---- 460 ---- ---- ---- ---- .7840 ---- ---- 465 ---- ---- ---- ---- .8330 ---- ---- 470 ---- ---- ---- .8385A .8825 ---- ---- 475 ---- ---- ---- ---- .9320 ---- ---- 480 ---- ---- ---- ---- .9815 ---- ---- 485 ---- ---- ---- ---- 1.0310 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 H3E NOV22 Copper Weekly Friday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.4705 -.0130 1.4835 240 ---- ---- ---- ---- 1.4205 -.0130 1.4335 245 ---- ---- ---- ---- 1.3705 -.0130 1.3835 250 ---- ---- ---- ---- 1.3205 -.0130 1.3335 255 ---- ---- ---- ---- 1.2705 -.0130 1.2835 260 ---- ---- ---- ---- 1.2205 -.0135 1.2340 265 ---- ---- ---- ---- 1.1705 -.0135 1.1840 270 ---- ---- ---- ---- 1.1205 -.0135 1.1340 275 ---- ---- ---- ---- 1.0705 -.0135 1.0840 280 ---- ---- ---- ---- 1.0205 -.0135 1.0340 285 ---- ---- ---- ---- .9705 -.0135 .9840 290 ---- ---- ---- ---- .9205 -.0135 .9340 295 ---- ---- ---- ---- .8705 -.0135 .8840 300 ---- ---- ---- ---- .8205 -.0135 .8340 305 ---- ---- ---- ---- .7705 -.0135 .7840 310 ---- ---- ---- ---- .7205 -.0135 .7340 315 ---- ---- ---- ---- .6705 -.0135 .6840 320 ---- ---- ---- ---- .6205 -.0135 .6340 325 ---- ---- ---- ---- .5705 -.0135 .5840 330 ---- ---- ---- ---- .5205 -.0135 .5340 335 ---- ---- ---- ---- .4705 -.0140 .4845 340 ---- ---- ---- ---- .4210 -.0140 .4350 1 345 ---- ---- ---- ---- .3715 -.0140 .3855 350 ---- .3800B .2985A .3800B .3220 -.0150 .3370 1 355 ---- ---- ---- ---- .2735 -.0155 .2890 11 360 ---- .2900B .2030A .2900B .2255 -.0165 .2420 1 11 365 ---- ---- ---- ---- .1790 -.0175 .1965 11 370 ---- .1965B .1175A .1175A .1355 -.0185 .1540 375 ---- .1475B .0825A .1440B .0965 -.0190 .1155 380 ---- .1140B .0540A .0540A .0640 -.0190 .0830 385 ---- .0805B .0335A .0335A .0405 -.0160 .0565 10 10 390 ---- .0545B .0200A .0200A .0245 -.0130 .0375 1 3 395 ---- .0350B .0120A .0120A .0145 -.0095 .0240 12 400 .0215 .0220 .0075A .0075A .0085 -.0070 4 .0155 11 405 ---- .0135B .0050A .0050A .0050 -.0050 .0100 1 410 ---- .0080B .0035A .0080B .0030 -.0035 .0065 20 415 ---- .0045B .0025A .0045B .0020 -.0020 .0040 1 420 ---- ---- .0020A .0020A .0010 -.0015 .0025 425 ---- ---- ---- ---- .0005 -.0010 .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 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 12 93 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 .0005 1 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 1 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 1 320 ---- ---- ---- ---- .0005 UNCH .0005 10 325 ---- ---- ---- ---- .0005 UNCH .0005 1 330 ---- ---- ---- ---- .0005 UNCH .0005 10 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 10 345 ---- ---- .0020A .0020A .0015 -.0010 .0025 350 ---- ---- .0030A .0030A .0020 -.0015 .0035 1 355 ---- ---- .0040A .0040A .0035 -.0020 .0055 1 1 360 ---- ---- .0055A .0055A .0055 -.0030 .0085 11 365 ---- ---- .0080A .0080A .0090 -.0040 .0130 1 8 370 .0170 .0220B .0120A .0165A .0155 -.0050 1 .0205 14 375 ---- .0365B .0190A .0190A .0265 -.0055 .0320 3 3 380 .0480 .0585B .0305A .0440A .0440 -.0055 5 .0495 10 11 385 ---- .0885B .0470A .0470A .0705 -.0025 .0730 390 ---- .1255B .0710A .0710A .1045 +.0005 .1040 395 ---- .1580B .1015A .1015A .1445 +.0040 .1405 400 ---- .2125B .1380A .1380A .1885 +.0065 .1820 405 ---- ---- ---- ---- .2350 +.0085 .2265 410 ---- ---- ---- ---- .2830 +.0105 .2725 415 ---- ---- ---- ---- .3315 +.0110 .3205 420 ---- .3730B .3180A .3180A .3810 +.0120 .3690 425 ---- ---- ---- ---- .4305 +.0125 .4180 430 ---- ---- ---- ---- .4805 +.0130 .4675 435 ---- ---- ---- ---- .5305 +.0135 .5170 440 ---- ---- ---- ---- .5805 +.0135 .5670 445 ---- ---- ---- ---- .6305 +.0135 .6170 450 ---- ---- ---- ---- .6805 +.0135 .6670 455 ---- ---- ---- ---- .7305 +.0135 .7170 460 ---- ---- ---- ---- .7805 +.0135 .7670 465 ---- ---- ---- ---- .8305 +.0135 .8170 470 ---- ---- ---- ---- .8805 +.0135 .8670 475 ---- ---- ---- ---- .9305 +.0135 .9170 480 ---- ---- ---- ---- .9805 +.0135 .9670 485 ---- ---- ---- ---- 1.0305 +.0135 1.0170 490 ---- ---- ---- ---- 1.0805 +.0135 1.0670 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 15 83 H3M NOV22 Copper Weekly Monday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.4700 -.0135 1.4835 240 ---- ---- ---- ---- 1.4200 -.0135 1.4335 245 ---- ---- ---- ---- 1.3700 -.0135 1.3835 250 ---- ---- ---- ---- 1.3200 -.0135 1.3335 255 ---- ---- ---- ---- 1.2700 -.0135 1.2835 260 ---- ---- ---- ---- 1.2200 -.0135 1.2335 265 ---- ---- ---- ---- 1.1700 -.0135 1.1835 270 ---- ---- ---- ---- 1.1200 -.0135 1.1335 275 ---- ---- ---- ---- 1.0700 -.0135 1.0835 280 ---- ---- ---- ---- 1.0200 -.0135 1.0335 285 ---- ---- ---- ---- .9700 -.0135 .9835 290 ---- ---- ---- ---- .9200 -.0135 .9335 295 ---- ---- ---- ---- .8700 -.0135 .8835 300 ---- ---- ---- ---- .8205 -.0130 .8335 305 ---- ---- ---- ---- .7705 -.0130 .7835 310 ---- ---- ---- ---- .7205 -.0130 .7335 315 ---- ---- ---- ---- .6705 -.0135 .6840 320 ---- ---- ---- ---- .6205 -.0135 .6340 325 ---- ---- ---- ---- .5705 -.0135 .5840 330 ---- ---- ---- ---- .5205 -.0140 .5345 335 ---- ---- ---- ---- .4705 -.0145 .4850 340 ---- ---- .3980A .3980A .4210 -.0150 .4360 345 ---- ---- ---- ---- .3720 -.0150 .3870 350 ---- .3885B .3000A .3885B .3230 -.0155 .3385 355 ---- ---- ---- ---- .2750 -.0160 .2910 360 ---- .2920B .2065A .2920B .2280 -.0170 .2450 365 ---- ---- .1685A .1685A .1830 -.0175 .2005 370 ---- .2000B .1240A .2000B .1405 -.0185 .1590 375 ---- .1530B .0900A .1520B .1030 -.0185 .1215 10 380 .0960 .1200B .0615A .1030B .0720 -.0175 8 .0895 385 ---- .0875B .0405A .0405A .0480 -.0160 .0640 2 390 ---- .0620B .0260A .0260A .0315 -.0130 .0445 395 ---- .0420B .0170A .0170A .0200 -.0100 .0300 400 .0110 .0280B .0110 .0130B .0125 -.0080 2 .0205 405 ---- .0180B .0075A .0075A .0080 -.0055 .0135 410 ---- .0115B .0055A .0115B .0050 -.0040 .0090 415 ---- .0070B .0040A .0070B .0035 -.0025 .0060 420 ---- .0045B .0030A .0045B .0020 -.0020 .0040 425 ---- ---- .0020A .0020A .0015 -.0010 .0025 430 ---- ---- ---- ---- .0010 -.0005 .0015 435 ---- ---- ---- ---- .0005 -.0005 .0010 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 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 2 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 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0010 -.0010 .0020 340 ---- ---- ---- ---- .0015 -.0010 .0025 345 ---- ---- ---- ---- .0020 -.0015 .0035 350 ---- ---- .0045A .0045A .0035 -.0020 .0055 355 ---- ---- .0055A .0055A .0050 -.0030 .0080 360 ---- ---- .0075A .0075A .0080 -.0035 .0115 2 365 ---- .0175B .0105A .0105A .0130 -.0040 .0170 370 ---- .0280B .0155A .0155A .0210 -.0045 .0255 375 ---- .0435B .0245A .0245A .0335 -.0045 .0380 380 ---- .0655B .0370A .0370A .0520 -.0040 .0560 385 ---- .0950B .0550A .0550A .0780 -.0025 .0805 390 ---- .1310B .0785A .0785A .1110 UNCH .1110 395 ---- .1665B .1085A .1085A .1500 +.0035 .1465 400 ---- .2155B .1445A .1445A .1925 +.0055 .1870 405 ---- ---- .1895A .1895A .2380 +.0080 .2300 410 ---- ---- .2690A .2690A .2850 +.0095 .2755 415 ---- ---- ---- ---- .3330 +.0110 .3220 420 ---- .4070B .3205A .3205A .3820 +.0120 .3700 425 ---- ---- ---- ---- .4310 +.0120 .4190 430 ---- ---- .4175A .4175A .4805 +.0125 .4680 435 ---- ---- ---- ---- .5305 +.0130 .5175 440 ---- ---- ---- ---- .5805 +.0135 .5670 445 ---- ---- ---- ---- .6305 +.0135 .6170 450 ---- ---- ---- ---- .6805 +.0135 .6670 455 ---- ---- ---- ---- .7305 +.0140 .7165 460 ---- ---- ---- ---- .7805 +.0140 .7665 465 ---- ---- ---- ---- .8300 +.0135 .8165 470 ---- ---- ---- ---- .8800 +.0135 .8665 475 ---- ---- ---- ---- .9300 +.0135 .9165 480 ---- ---- ---- ---- .9800 +.0135 .9665 485 ---- ---- ---- ---- 1.0300 +.0135 1.0165 490 ---- ---- ---- ---- 1.0800 +.0135 1.0665 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H3W NOV22 Copper Weekly Wednesday Option - Week 3 CALL 230 ---- ---- ---- ---- 1.5205 -.0135 1.5340 235 ---- ---- ---- ---- 1.4705 -.0135 1.4840 240 ---- ---- ---- ---- 1.4205 -.0135 1.4340 245 ---- ---- ---- ---- 1.3705 -.0135 1.3840 250 ---- ---- ---- ---- 1.3205 -.0135 1.3340 255 ---- ---- ---- ---- 1.2705 -.0135 1.2840 260 ---- ---- ---- ---- 1.2205 -.0135 1.2340 265 ---- ---- ---- ---- 1.1705 -.0135 1.1840 270 ---- ---- ---- ---- 1.1205 -.0135 1.1340 275 ---- ---- ---- ---- 1.0705 -.0135 1.0840 280 ---- ---- ---- ---- 1.0205 -.0135 1.0340 285 ---- ---- ---- ---- .9705 -.0135 .9840 290 ---- ---- ---- ---- .9205 -.0135 .9340 295 ---- ---- ---- ---- .8705 -.0135 .8840 300 ---- ---- ---- ---- .8205 -.0135 .8340 305 ---- ---- ---- ---- .7705 -.0135 .7840 310 ---- ---- ---- ---- .7205 -.0135 .7340 315 ---- ---- ---- ---- .6705 -.0135 .6840 320 ---- ---- ---- ---- .6205 -.0135 .6340 325 ---- ---- ---- ---- .5705 -.0135 .5840 330 ---- ---- ---- ---- .5205 -.0135 .5340 335 ---- ---- ---- ---- .4705 -.0135 .4840 340 ---- ---- ---- ---- .4205 -.0135 .4340 345 ---- ---- ---- ---- .3705 -.0135 .3840 350 ---- ---- ---- ---- .3205 -.0140 .3345 355 ---- ---- ---- ---- .2705 -.0145 .2850 360 ---- .2625B .1975A .2625B .2205 -.0155 .2360 365 ---- ---- ---- ---- .1715 -.0170 .1885 370 ---- .1890B .1035A .1890B .1235 -.0190 .1425 375 ---- .1115B .0635A .1115B .0795 -.0210 .1005 6 380 ---- .0990B .0340A .0340A .0430 -.0220 2 .0650 385 ---- .0620B .0150A .0150A .0195 -.0190 .0385 390 .0270 .0345B .0070A .0070A .0080 -.0135 5 .0215 1 1 395 ---- .0175B .0035A .0035A .0030 -.0080 1 .0110 400 ---- .0080B .0020A .0080B .0010 -.0050 2 .0060 1 405 ---- .0035B .0015A .0015A .0005 -.0025 1 .0030 2 3 410 ---- ---- ---- ---- .0005 -.0010 .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 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 3 11 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 ---- ---- ---- ---- .0005 UNCH .0005 10 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 1 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0005 -.0010 .0015 17 360 ---- ---- .0015A .0015A .0005 -.0020 .0025 365 ---- ---- .0025A .0025A .0015 -.0035 .0050 370 ---- ---- .0040A .0040A .0035 -.0055 2 .0090 3 375 ---- .0180B .0075A .0075A .0095 -.0075 1 .0170 1 380 ---- .0375B .0145A .0145A .0230 -.0085 2 .0315 5 5 385 ---- .0700B .0290A .0290A .0495 -.0055 1 .0550 390 ---- .1115B .0515A .0515A .0880 UNCH .0880 395 ---- ---- .0845A .0845A .1330 +.0055 .1275 400 ---- .2060B .1245A .1245A .1810 +.0085 .1725 405 ---- ---- ---- ---- .2305 +.0110 .2195 410 ---- ---- ---- ---- .2805 +.0125 .2680 415 ---- ---- ---- ---- .3305 +.0130 .3175 420 ---- ---- ---- ---- .3805 +.0135 .3670 425 ---- ---- ---- ---- .4305 +.0135 .4170 430 ---- ---- ---- ---- .4805 +.0135 .4670 435 ---- ---- ---- ---- .5305 +.0135 .5170 440 ---- ---- ---- ---- .5805 +.0135 .5670 445 ---- ---- ---- ---- .6305 +.0135 .6170 450 ---- ---- ---- ---- .6805 +.0135 .6670 455 ---- ---- ---- ---- .7305 +.0135 .7170 460 ---- ---- ---- ---- .7805 +.0135 .7670 465 ---- ---- ---- ---- .8305 +.0135 .8170 470 ---- ---- ---- ---- .8805 +.0135 .8670 475 ---- ---- ---- ---- .9305 +.0135 .9170 480 ---- ---- ---- ---- .9805 +.0135 .9670 485 ---- ---- ---- ---- 1.0305 +.0135 1.0170 490 ---- ---- ---- ---- 1.0805 +.0135 1.0670 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 5 37 H4E NOV22 Copper Weekly Friday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.4695 -.0080 1.4775 240 ---- ---- ---- ---- 1.4195 -.0080 1.4275 245 ---- ---- ---- ---- 1.3695 -.0080 1.3775 250 ---- ---- ---- ---- 1.3195 -.0080 1.3275 255 ---- ---- ---- ---- 1.2695 -.0080 1.2775 260 ---- ---- ---- ---- 1.2195 -.0080 1.2275 265 ---- ---- ---- ---- 1.1695 -.0080 1.1775 270 ---- ---- ---- ---- 1.1195 -.0080 1.1275 275 ---- ---- ---- ---- 1.0695 -.0080 1.0775 280 ---- ---- ---- ---- 1.0195 -.0080 1.0275 285 ---- ---- ---- ---- .9695 -.0080 .9775 290 ---- ---- ---- ---- .9195 -.0080 .9275 295 ---- ---- ---- ---- .8695 -.0080 .8775 300 ---- ---- ---- ---- .8195 -.0080 .8275 305 ---- ---- ---- ---- .7695 -.0085 .7780 310 ---- ---- ---- ---- .7200 -.0080 .7280 315 ---- ---- ---- ---- .6700 -.0085 .6785 320 ---- ---- ---- ---- .6205 -.0085 .6290 325 ---- ---- ---- ---- .5710 -.0085 .5795 3 330 ---- .5450B .5015A .5445B .5215 -.0090 .5305 1 335 ---- ---- ---- ---- .4725 -.0095 .4820 340 ---- .4825B .4040A .4825B .4240 -.0095 .4335 345 ---- ---- ---- ---- .3760 -.0100 .3860 10 350 ---- .3860B .3095A .3860B .3290 -.0100 .3390 355 ---- ---- ---- ---- .2825 -.0110 .2935 360 ---- .2935B .2210A .2935B .2385 -.0110 .2495 365 ---- .2330B .1865A .2330B .1965 -.0120 .2085 10 370 ---- .2080B .1445A .2080B .1580 -.0120 .1700 375 ---- .1695B .1125A .1125A .1235 -.0125 .1360 380 ---- .1350B .0855A .0855A .0945 -.0115 .1060 385 ---- .1050B .0620A .0620A .0705 -.0110 .0815 390 ---- .0805B .0450A .0450A .0515 -.0105 .0620 10 20 395 ---- .0600B .0335A .0335A .0375 -.0085 .0460 400 .0250 .0445B .0245A .0275B .0270 -.0075 2 .0345 10 405 ---- .0325B .0180A .0180A .0195 -.0060 .0255 11 410 ---- .0235B .0130A .0235B .0140 -.0045 .0185 415 ---- .0170B .0100A .0170B .0100 -.0035 .0135 420 ---- .0120B .0075A .0120B .0070 -.0030 .0100 425 ---- .0085B .0060A .0085B .0050 -.0020 .0070 430 ---- .0060B .0045A .0060B .0035 -.0015 .0050 435 ---- ---- .0035A .0035A .0025 -.0015 .0040 440 ---- .0030B ---- .0030B .0020 -.0005 .0025 445 ---- ---- ---- ---- .0015 -.0005 .0020 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 10 65 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 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 15 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0010 -.0010 .0020 325 ---- ---- ---- ---- .0015 -.0010 .0025 330 ---- ---- ---- ---- .0025 -.0010 .0035 335 ---- ---- ---- ---- .0035 -.0010 .0045 340 ---- ---- .0055A .0055A .0050 -.0015 .0065 10 345 ---- ---- .0070A .0070A .0070 -.0015 .0085 350 ---- ---- .0090A .0090A .0095 -.0025 .0120 355 ---- ---- .0120A .0120A .0135 -.0030 .0165 360 ---- ---- .0160A .0160A .0190 -.0035 .0225 7 365 ---- .0320B .0220A .0220A .0270 -.0040 .0310 370 ---- .0455B .0305A .0305A .0385 -.0040 .0425 375 ---- .0630B .0425A .0425A .0545 -.0040 .0585 380 ---- .0860B .0585A .0585A .0750 -.0040 .0790 8 7 385 ---- .1140B .0790A .0790A .1010 -.0030 .1040 390 ---- .1470B .1045A .1045A .1320 -.0020 .1340 395 ---- .1845B .1340A .1340A .1680 -.0005 .1685 400 ---- .2255B .1680A .1680A .2075 +.0010 .2065 405 ---- ---- .2075A .2075A .2495 +.0020 .2475 410 ---- ---- .2520A .2520A .2940 +.0030 .2910 415 ---- ---- ---- ---- .3400 +.0040 .3360 420 ---- .4080B .3350A .3350A .3875 +.0055 .3820 425 ---- ---- ---- ---- .4355 +.0060 .4295 430 ---- .5055B .4285A .4285A .4840 +.0065 .4775 435 ---- ---- ---- ---- .5330 +.0070 .5260 440 ---- .5770B .5255A .5255A .5820 +.0070 .5750 445 ---- ---- ---- ---- .6315 +.0075 .6240 450 ---- ---- ---- ---- .6810 +.0075 .6735 455 ---- ---- ---- ---- .7310 +.0080 .7230 460 ---- ---- ---- ---- .7805 +.0075 .7730 465 ---- ---- ---- ---- .8305 +.0080 .8225 470 ---- ---- ---- ---- .8805 +.0080 .8725 475 ---- ---- ---- ---- .9305 +.0080 .9225 480 ---- ---- ---- ---- .9805 +.0080 .9725 485 ---- ---- ---- ---- 1.0305 +.0080 1.0225 490 ---- ---- ---- ---- 1.0805 +.0080 1.0725 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 39 H4M NOV22 Copper Weekly Monday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.4695 -.0080 1.4775 240 ---- ---- ---- ---- 1.4195 -.0080 1.4275 245 ---- ---- ---- ---- 1.3695 -.0080 1.3775 250 ---- ---- ---- ---- 1.3195 -.0080 1.3275 255 ---- ---- ---- ---- 1.2695 -.0080 1.2775 260 ---- ---- ---- ---- 1.2195 -.0080 1.2275 265 ---- ---- ---- ---- 1.1695 -.0080 1.1775 270 ---- ---- ---- ---- 1.1195 -.0080 1.1275 275 ---- ---- ---- ---- 1.0695 -.0080 1.0775 280 ---- ---- ---- ---- 1.0195 -.0080 1.0275 285 ---- ---- ---- ---- .9695 -.0080 .9775 290 ---- ---- ---- ---- .9195 -.0080 .9275 295 ---- ---- ---- ---- .8695 -.0080 .8775 300 ---- ---- ---- ---- .8200 -.0075 .8275 305 ---- ---- ---- ---- .7700 -.0080 .7780 310 ---- ---- ---- ---- .7205 -.0075 .7280 315 ---- ---- ---- ---- .6705 -.0080 .6785 320 ---- ---- ---- ---- .6210 -.0080 .6290 325 ---- ---- ---- ---- .5715 -.0085 .5800 330 ---- .5580B .5020A .5580B .5225 -.0085 .5310 335 ---- ---- ---- ---- .4735 -.0090 .4825 340 ---- .4830B .4050A .4830B .4250 -.0095 .4345 345 ---- ---- ---- ---- .3770 -.0100 .3870 350 ---- .3870B .3110A .3870B .3300 -.0105 .3405 355 ---- ---- ---- ---- .2845 -.0110 .2955 360 ---- .2950B .2240A .2950B .2410 -.0110 .2520 365 ---- .2475B .1845A .2445B .2000 -.0115 .2115 370 ---- .2105B .1485A .2105B .1620 -.0115 .1735 375 ---- .1725B .1165A .1165A .1285 -.0115 .1400 380 ---- .1390B .0895A .0895A .0990 -.0120 .1110 1 385 ---- .1095B .0675A .0675A .0750 -.0115 .0865 2 390 ---- .0845B .0495A .0495A .0555 -.0110 .0665 395 ---- .0645B .0365A .0365A .0405 -.0095 .0500 1 400 .0240 .0480B .0240 .0305B .0295 -.0080 4 .0375 4 405 ---- .0355B .0195A .0195A .0210 -.0070 .0280 410 ---- .0260B .0145A .0145A .0150 -.0055 .0205 415 ---- .0190B .0110A .0185B .0110 -.0040 .0150 420 ---- .0135B .0085A .0135B .0080 -.0030 .0110 425 ---- .0095B .0065A .0095B .0060 -.0020 .0080 1 430 ---- .0070B ---- .0070B .0045 -.0010 .0055 435 ---- .0050B ---- .0050B .0035 -.0005 .0040 440 ---- .0035B ---- .0035B .0025 -.0005 .0030 445 ---- .0025B ---- .0025B .0020 UNCH .0020 450 ---- ---- ---- ---- .0015 UNCH .0015 455 ---- ---- ---- ---- .0015 +.0005 .0010 460 ---- ---- ---- ---- .0010 +.0005 .0005 465 ---- ---- ---- ---- .0010 +.0005 .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 2 7 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 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0010 +.0005 .0005 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0015 UNCH .0015 315 ---- ---- ---- ---- .0015 UNCH .0015 320 ---- ---- ---- ---- .0020 -.0005 .0025 5 325 ---- ---- ---- ---- .0025 -.0005 .0030 330 ---- ---- ---- ---- .0035 -.0005 .0040 335 ---- ---- .0050A .0050A .0045 -.0010 .0055 340 ---- ---- .0060A .0060A .0060 -.0015 .0075 345 ---- ---- .0075A .0075A .0080 -.0020 .0100 5 350 ---- ---- .0100A .0100A .0110 -.0025 .0135 355 ---- ---- .0130A .0130A .0155 -.0025 .0180 360 ---- .0255B .0175A .0175A .0215 -.0035 .0250 10 365 ---- .0355B .0240A .0240A .0305 -.0035 .0340 370 ---- .0495B .0335A .0335A .0425 -.0040 .0465 375 ---- .0675B .0460A .0460A .0590 -.0035 .0625 380 ---- .0905B .0625A .0625A .0795 -.0040 .0835 385 ---- .1180B .0835A .0835A .1055 -.0035 .1090 390 ---- .1505B .1085A .1085A .1360 -.0025 .1385 395 ---- .1875B .1380A .1380A .1710 -.0015 .1725 400 ---- .2280B .1715A .1715A .2095 -.0005 .2100 405 ---- .2560B .2090A .2090A .2515 +.0015 .2500 410 ---- ---- .2545A .2545A .2955 +.0025 .2930 415 ---- ---- ---- ---- .3410 +.0040 .3370 420 ---- .4090B .3365A .3365A .3880 +.0050 .3830 425 ---- ---- ---- ---- .4360 +.0060 .4300 430 ---- .5060B .4295A .4295A .4845 +.0070 .4775 435 ---- ---- ---- ---- .5335 +.0075 .5260 440 ---- .5850B .5265A .5265A .5825 +.0075 .5750 445 ---- ---- ---- ---- .6320 +.0080 .6240 450 ---- ---- ---- ---- .6815 +.0080 .6735 455 ---- ---- ---- ---- .7315 +.0085 .7230 460 ---- ---- ---- ---- .7810 +.0085 .7725 465 ---- ---- ---- ---- .8310 +.0085 .8225 470 ---- ---- ---- ---- .8805 +.0080 .8725 475 ---- ---- ---- ---- .9305 +.0080 .9225 480 ---- ---- ---- ---- .9805 +.0080 .9725 485 ---- ---- ---- ---- 1.0305 +.0080 1.0225 490 ---- ---- ---- ---- 1.0805 +.0080 1.0725 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 H4W NOV22 Copper Weekly Wednesday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.5195 -.0080 1.5275 235 ---- ---- ---- ---- 1.4695 -.0080 1.4775 240 ---- ---- ---- ---- 1.4195 -.0080 1.4275 245 ---- ---- ---- ---- 1.3695 -.0080 1.3775 250 ---- ---- ---- ---- 1.3195 -.0080 1.3275 255 ---- ---- ---- ---- 1.2695 -.0080 1.2775 260 ---- ---- ---- ---- 1.2195 -.0080 1.2275 265 ---- ---- ---- ---- 1.1695 -.0080 1.1775 270 ---- ---- ---- ---- 1.1195 -.0080 1.1275 275 ---- ---- ---- ---- 1.0695 -.0080 1.0775 280 ---- ---- ---- ---- 1.0195 -.0080 1.0275 285 ---- ---- ---- ---- .9695 -.0080 .9775 290 ---- ---- ---- ---- .9195 -.0080 .9275 295 ---- ---- ---- ---- .8695 -.0080 .8775 300 ---- ---- ---- ---- .8195 -.0080 .8275 305 ---- ---- ---- ---- .7695 -.0080 .7775 310 ---- ---- ---- ---- .7195 -.0080 .7275 315 ---- ---- ---- ---- .6700 -.0080 .6780 320 ---- ---- ---- ---- .6200 -.0085 .6285 325 ---- ---- ---- ---- .5705 -.0085 .5790 330 ---- ---- ---- ---- .5210 -.0085 .5295 335 ---- ---- ---- ---- .4715 -.0090 .4805 340 ---- .4815B .4025A .4815B .4225 -.0090 .4315 345 ---- ---- ---- ---- .3740 -.0095 .3835 350 ---- .3840B .3065A .3840B .3260 -.0105 .3365 355 ---- ---- ---- ---- .2795 -.0105 .2900 1 360 ---- .2895B .2160A .2895B .2340 -.0115 .2455 365 ---- .2125B .1800A .2100B .1910 -.0120 .2030 370 ---- .2015B .1370A .2015B .1510 -.0125 .1635 2 375 ---- .1620B .1040A .1620B .1155 -.0130 .1285 380 ---- .1270B .0765A .0765A .0855 -.0125 .0980 385 ---- .0965B .0545A .0545A .0615 -.0120 .0735 390 ---- .0715B .0380A .0380A .0430 -.0110 .0540 395 ---- .0520B .0265A .0265A .0300 -.0090 .0390 400 .0245 .0370B .0185A .0220 .0205 -.0075 2 .0280 1 405 ---- .0260B .0130A .0130A .0140 -.0060 .0200 410 ---- .0180B .0095A .0180B .0095 -.0045 .0140 415 ---- .0125B .0070A .0120B .0065 -.0035 .0100 420 ---- .0085B .0055A .0085B .0045 -.0025 .0070 425 ---- .0055B .0045A .0055B .0030 -.0020 .0050 1 1 430 ---- ---- ---- ---- .0020 -.0015 .0035 435 ---- ---- ---- ---- .0015 -.0010 .0025 440 ---- ---- ---- ---- .0010 -.0005 .0015 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 5 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 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 1 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0015 -.0010 .0025 1 335 ---- ---- ---- ---- .0025 -.0005 .0030 340 ---- ---- ---- ---- .0035 -.0010 .0045 1 1 345 ---- ---- .0055A .0055A .0050 -.0015 .0065 350 ---- ---- .0070A .0070A .0070 -.0020 .0090 355 ---- ---- .0090A .0090A .0100 -.0025 .0125 360 ---- ---- .0120A .0120A .0145 -.0035 .0180 365 ---- .0260B .0170A .0170A .0215 -.0040 .0255 370 ---- .0385B .0245A .0245A .0315 -.0045 .0360 1 375 ---- .0555B .0355A .0355A .0460 -.0050 .0510 380 ---- .0775B .0505A .0505A .0660 -.0045 .0705 385 ---- .1055B .0705A .0705A .0920 -.0035 .0955 390 ---- .1390B .0955A .0955A .1235 -.0025 .1260 395 ---- .1730B .1260A .1260A .1605 -.0010 .1615 400 ---- .2200B .1605A .1605A .2010 +.0005 .2005 405 ---- ---- .2050A .2050A .2445 +.0020 .2425 410 ---- ---- .2850A .2850A .2900 +.0035 .2865 415 ---- ---- .3295A .3295A .3365 +.0040 .3325 420 ---- .4060B .3315A .3315A .3845 +.0055 .3790 425 ---- ---- ---- ---- .4330 +.0060 .4270 430 ---- .4990B .4265A .4265A .4820 +.0065 .4755 435 ---- ---- ---- ---- .5315 +.0070 .5245 440 ---- ---- .5265A .5265A .5810 +.0070 .5740 445 ---- ---- ---- ---- .6310 +.0075 .6235 450 ---- ---- ---- ---- .6805 +.0075 .6730 455 ---- ---- ---- ---- .7305 +.0075 .7230 460 ---- ---- ---- ---- .7805 +.0080 .7725 465 ---- ---- ---- ---- .8305 +.0080 .8225 470 ---- ---- ---- ---- .8805 +.0080 .8725 475 ---- ---- ---- ---- .9305 +.0080 .9225 480 ---- ---- ---- ---- .9805 +.0080 .9725 485 ---- ---- ---- ---- 1.0305 +.0080 1.0225 490 ---- ---- ---- ---- 1.0805 +.0080 1.0725 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 4 H5W NOV22 Copper Weekly Wednesday Option - Week 5 CALL 240 ---- ---- ---- ---- 1.4195 -.0080 1.4275 245 ---- ---- ---- ---- 1.3695 -.0080 1.3775 250 ---- ---- ---- ---- 1.3195 -.0080 1.3275 255 ---- ---- ---- ---- 1.2695 -.0080 1.2775 260 ---- ---- ---- ---- 1.2195 -.0080 1.2275 265 ---- ---- ---- ---- 1.1695 -.0080 1.1775 270 ---- ---- ---- ---- 1.1195 -.0080 1.1275 275 ---- ---- ---- ---- 1.0695 -.0080 1.0775 280 ---- ---- ---- ---- 1.0195 -.0080 1.0275 285 ---- ---- ---- ---- .9695 -.0080 .9775 290 ---- ---- ---- ---- .9195 -.0080 .9275 295 ---- ---- ---- ---- .8695 -.0080 .8775 300 ---- ---- ---- ---- .8200 -.0080 .8280 305 ---- ---- ---- ---- .7700 -.0080 .7780 310 ---- ---- ---- ---- .7205 -.0080 .7285 315 ---- ---- ---- ---- .6710 -.0080 .6790 320 ---- ---- ---- ---- .6215 -.0085 .6300 325 ---- ---- ---- ---- .5725 -.0085 .5810 330 ---- .5815B .5035A .5815B .5235 -.0085 .5320 335 ---- ---- ---- ---- .4750 -.0090 .4840 340 ---- .4845B .4075A .4845B .4270 -.0090 .4360 345 ---- ---- ---- ---- .3800 -.0095 .3895 350 ---- .3895B .3155A .3895B .3340 -.0095 .3435 355 ---- ---- ---- ---- .2895 -.0100 .2995 360 ---- .2995B .2305A .2995B .2465 -.0110 .2575 365 ---- .2535B .1920A .2535B .2070 -.0110 .2180 370 ---- .2170B .1570A .2170B .1700 -.0120 .1820 375 ---- .1800B .1260A .1260A .1375 -.0115 .1490 380 .1140 .1480B .0990A .1170B .1085 -.0120 1 .1205 2 385 ---- .1190B .0770A .0770A .0845 -.0115 .0960 390 ---- .0940B .0585A .0585A .0650 -.0100 .0750 2 395 ---- .0735B .0445A .0445A .0490 -.0095 .0585 400 ---- .0565B .0335A .0335A .0370 -.0080 .0450 405 .0395 .0430B .0250A .0425B .0280 -.0065 2 .0345 410 ---- .0325B .0190A .0190A .0210 -.0050 .0260 8 415 ---- .0240B .0145A .0240B .0155 -.0040 .0195 420 ---- .0180B .0110A .0175B .0115 -.0030 .0145 425 ---- .0135B .0090A .0135B .0085 -.0025 .0110 430 ---- .0100B .0070A .0100B .0065 -.0015 .0080 435 ---- .0075B ---- .0075B .0045 -.0015 .0060 440 ---- .0055B ---- .0050B .0035 -.0010 .0045 445 ---- .0040B ---- .0040B .0025 -.0005 .0030 450 ---- .0030B ---- .0030B .0020 -.0005 .0025 455 ---- .0020B ---- .0020B .0015 UNCH .0015 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 8 4 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 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0015 -.0005 .0020 315 ---- ---- ---- ---- .0020 -.0005 .0025 320 ---- ---- ---- ---- .0025 -.0005 .0030 325 ---- ---- ---- ---- .0035 -.0005 .0040 330 ---- ---- .0050A .0050A .0045 -.0010 .0055 335 ---- ---- .0065A .0065A .0060 -.0010 .0070 340 ---- ---- .0080A .0080A .0080 -.0010 .0090 345 ---- ---- .0100A .0100A .0110 -.0015 .0125 350 ---- ---- .0130A .0130A .0150 -.0015 .0165 8 5 355 ---- .0230B .0170A .0170A .0200 -.0025 .0225 5 360 ---- .0320B .0225A .0225A .0275 -.0030 .0305 365 ---- .0435B .0305A .0305A .0375 -.0035 .0410 2 370 ---- .0585B .0410A .0410A .0510 -.0035 .0545 375 ---- .0770B .0545A .0545A .0680 -.0040 .0720 380 .0905 .1000B .0720A .0995B .0890 -.0040 1 .0930 385 ---- .1275B .0930A .0930A .1150 -.0035 .1185 390 ---- .1590B .1180A .1180A .1455 -.0020 .1475 395 ---- .1950B .1470A .1470A .1795 -.0010 .1805 400 ---- .2345B .1800A .1800A .2175 +.0005 .2170 405 ---- .2710B .2165A .2165A .2580 +.0015 .2565 410 ---- ---- .2610A .2610A .3010 +.0030 .2980 415 ---- ---- .3020A .3020A .3455 +.0040 .3415 420 ---- .4115B .3415A .3415A .3915 +.0050 .3865 425 ---- ---- ---- ---- .4385 +.0055 .4330 430 ---- .5075B .4330A .4330A .4860 +.0060 .4800 435 ---- ---- ---- ---- .5345 +.0065 .5280 440 ---- .6050B .5280A .5280A .5835 +.0070 .5765 445 ---- ---- ---- ---- .6325 +.0075 .6250 450 ---- ---- .6255A .6255A .6820 +.0080 .6740 455 ---- ---- ---- ---- .7315 +.0080 .7235 460 ---- ---- ---- ---- .7810 +.0080 .7730 465 ---- ---- ---- ---- .8305 +.0075 .8230 470 ---- ---- ---- ---- .8805 +.0080 .8725 475 ---- ---- ---- ---- .9305 +.0080 .9225 480 ---- ---- ---- ---- .9805 +.0080 .9725 485 ---- ---- ---- ---- 1.0305 +.0080 1.0225 490 ---- ---- ---- ---- 1.0805 +.0080 1.0725 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 8 12 HX DEC22 Copper Option CALL 025 ---- ---- ---- ---- 3.5700 -.0135 3.5835 050 ---- ---- ---- ---- 3.3200 -.0135 3.3335 075 ---- ---- ---- ---- 3.0700 -.0135 3.0835 2 100 ---- ---- ---- ---- 2.8200 -.0135 2.8335 125 ---- ---- ---- ---- 2.5700 -.0135 2.5835 150 ---- ---- ---- ---- 2.3200 -.0135 2.3335 175 ---- ---- ---- ---- 2.0700 -.0135 2.0835 1 200 ---- ---- ---- ---- 1.8200 -.0135 1.8335 220 ---- ---- ---- ---- 1.6200 -.0135 1.6335 225 ---- ---- ---- ---- 1.5700 -.0135 1.5835 230 ---- ---- ---- ---- 1.5200 -.0135 1.5335 235 ---- ---- ---- ---- 1.4700 -.0135 1.4835 240 ---- ---- ---- ---- 1.4200 -.0135 1.4335 245 ---- ---- ---- ---- 1.3700 -.0135 1.3835 250 ---- ---- ---- ---- 1.3200 -.0135 1.3335 255 ---- ---- ---- ---- 1.2700 -.0135 1.2835 260 ---- ---- ---- ---- 1.2200 -.0135 1.2335 265 ---- ---- ---- ---- 1.1700 -.0135 1.1835 270 ---- ---- ---- ---- 1.1200 -.0135 1.1335 275 ---- ---- ---- ---- 1.0700 -.0135 1.0835 280 ---- ---- ---- ---- 1.0200 -.0135 1.0335 285 ---- ---- ---- ---- .9700 -.0135 .9835 290 ---- ---- ---- ---- .9200 -.0135 .9335 295 ---- ---- ---- ---- .8700 -.0135 .8835 3 300 ---- ---- ---- ---- .8200 -.0135 .8335 3 305 ---- ---- ---- ---- .7705 -.0130 .7835 3 308 ---- ---- ---- ---- .7405 -.0130 .7535 2 309 ---- ---- ---- ---- .7305 -.0130 .7435 310 ---- ---- ---- ---- .7205 -.0130 .7335 3 311 ---- ---- ---- ---- .7105 -.0135 .7240 312 ---- ---- ---- ---- .7005 -.0135 .7140 313 ---- ---- ---- ---- .6905 -.0135 .7040 314 ---- ---- ---- ---- .6805 -.0135 .6940 315 ---- ---- ---- ---- .6705 -.0135 .6840 1 316 ---- ---- ---- ---- .6610 -.0130 .6740 2 317 ---- ---- ---- ---- .6510 -.0130 .6640 318 ---- ---- ---- ---- .6410 -.0135 .6545 319 ---- ---- ---- ---- .6310 -.0135 .6445 320 ---- ---- ---- ---- .6210 -.0135 .6345 15 321 ---- ---- ---- ---- .6110 -.0135 .6245 322 ---- ---- ---- ---- .6010 -.0135 .6145 323 ---- ---- ---- ---- .5910 -.0135 .6045 324 ---- ---- ---- ---- .5810 -.0135 .5945 325 ---- ---- ---- ---- .5710 -.0140 .5850 1 326 ---- ---- ---- ---- .5610 -.0140 .5750 327 ---- ---- ---- ---- .5515 -.0135 .5650 328 ---- ---- ---- ---- .5415 -.0135 .5550 329 ---- ---- ---- ---- .5315 -.0135 .5450 15 330 ---- ---- ---- ---- .5215 -.0140 .5355 10 331 ---- ---- ---- ---- .5115 -.0140 .5255 50 332 ---- ---- ---- ---- .5015 -.0140 .5155 333 ---- ---- ---- ---- .4915 -.0140 .5055 40 334 ---- ---- ---- ---- .4820 -.0140 .4960 10 335 ---- ---- ---- ---- .4720 -.0140 .4860 428 336 ---- ---- ---- ---- .4620 -.0140 .4760 40 337 ---- ---- ---- ---- .4520 -.0145 .4665 39 338 ---- ---- ---- ---- .4420 -.0145 .4565 339 ---- ---- ---- ---- .4320 -.0150 .4470 3 340 ---- .4650B .3985A .4650B .4225 -.0145 .4370 795 341 ---- ---- ---- ---- .4125 -.0150 .4275 13 342 ---- ---- ---- ---- .4025 -.0150 .4175 10 343 ---- ---- ---- ---- .3930 -.0150 .4080 54 344 ---- ---- ---- ---- .3830 -.0150 .3980 43 345 ---- ---- ---- ---- .3730 -.0155 .3885 435 346 ---- ---- ---- ---- .3635 -.0150 .3785 10 347 ---- ---- ---- ---- .3535 -.0155 .3690 21 348 ---- ---- ---- ---- .3440 -.0155 .3595 10 349 ---- ---- ---- ---- .3345 -.0155 .3500 21 350 ---- .3895B .3015A .3895B .3245 -.0155 .3400 584 351 ---- ---- ---- ---- .3150 -.0155 .3305 17 352 ---- ---- ---- ---- .3055 -.0155 .3210 26 353 ---- ---- ---- ---- .2960 -.0160 .3120 20 354 ---- ---- ---- ---- .2865 -.0160 .3025 36 355 ---- ---- ---- ---- .2770 -.0160 .2930 511 356 ---- ---- ---- ---- .2675 -.0160 .2835 230 357 .2890 .2890 .2380A .2380A .2580 -.0165 1 .2745 10 358 ---- .2665B .2290A .2290A .2490 -.0165 .2655 26 359 ---- .2570B .2200A .2200A .2395 -.0165 .2560 49 360 .2245 .2940B .2095A .2345B .2305 -.0165 3 .2470 654 361 ---- .2385B .2025A .2025A .2215 -.0165 .2380 26 362 ---- ---- .1940A .1940A .2125 -.0170 .2295 25 363 ---- ---- .1855A .1855A .2040 -.0165 .2205 30 364 .2085 .2085 .1775A .1775A .1955 -.0165 1 .2120 49 365 .1655 .1655 .1655 .1840B .1870 -.0165 2 .2035 696 366 ---- ---- .1610A .1610A .1785 -.0165 .1950 11 367 ---- .1980B .1535A .1955B .1700 -.0170 .1870 37 368 ---- .2015B .1440A .2015B .1620 -.0170 .1790 142 369 ---- .1985B .1365A .1985B .1540 -.0170 .1710 11 370 .1280 .2040B .1280 .1500B .1460 -.0170 2 .1630 1990 371 ---- .1910B .1220A .1890B .1385 -.0170 .1555 5 372 ---- .1825B .1150A .1825B .1310 -.0170 .1480 84 373 ---- .1735B .1085A .1735B .1235 -.0170 .1405 23 374 ---- .1665B .1020A .1640B .1165 -.0170 .1335 112 375 .0950 .1580B .0950 .1135B .1100 -.0165 9 .1265 3 1463 376 ---- .1550B .0895A .1550B .1030 -.0170 .1200 33 377 ---- .1475B .0840A .0840A .0970 -.0165 .1135 35 378 ---- .1400B .0785A .0785A .0905 -.0165 .1070 60 379 ---- .1330B .0735A .0735A .0850 -.0160 .1010 37 380 .1290 .1290 .0685A .0825B .0790 -.0165 155 .0955 8 1082 381 ---- .1190B .0635A .0635A .0740 -.0160 .0900 72 382 ---- .1125B .0590A .0590A .0690 -.0155 .0845 130 383 .0690 .1065B .0550A .0640A .0640 -.0155 5 .0795 86 384 ---- .1005B .0510A .0510A .0595 -.0150 .0745 1306 385 .0560 .0950B .0470A .0470A .0550 -.0150 151 .0700 1 524 386 ---- .0890B .0435A .0435A .0510 -.0150 .0660 46 387 .0545 .0840B .0400A .0400A .0475 -.0140 4 .0615 12 225 388 .0505 .0790B .0370A .0370A .0440 -.0135 4 .0575 10 25 389 ---- .0740B .0340A .0340A .0405 -.0135 .0540 1 49 390 .0625 .0695B .0315A .0695B .0375 -.0130 1 .0505 29 2142 391 .0420 .0660B .0290A .0295A .0345 -.0125 20 .0470 392 ---- .0615B .0270A .0270A .0320 -.0120 .0440 393 ---- .0575B .0250A .0250A .0295 -.0115 .0410 394 .0355 .0535B .0230A .0535B .0270 -.0115 10 .0385 20 20 395 .0295 .0500B .0210A .0255A .0250 -.0105 45 .0355 40 287 396 ---- .0465B .0195A .0195A .0230 -.0100 .0330 397 ---- .0430B .0180A .0180A .0210 -.0100 .0310 398 .0210 .0400B .0170A .0205A .0195 -.0090 10 .0285 399 ---- .0370B .0155A .0155A .0180 -.0085 .0265 400 .0185 .0345B .0145A .0155A .0165 -.0085 6 .0250 10 1684 401 ---- .0320B .0135A .0135A .0150 -.0080 .0230 402 ---- .0295B .0125A .0125A .0140 -.0075 .0215 10 10 403 ---- .0275B .0115A .0115A .0130 -.0070 .0200 404 ---- .0255B .0105A .0105A .0120 -.0065 .0185 405 .0090 .0235B .0090 .0120B .0110 -.0060 5 .0170 222 406 ---- .0215B .0090A .0090A .0100 -.0060 .0160 407 ---- .0200B .0085A .0085A .0090 -.0055 .0145 408 ---- .0180B .0080A .0080A .0085 -.0050 .0135 409 ---- .0165B .0070A .0070A .0080 -.0045 .0125 410 .0070 .0155B .0060 .0090 .0070 -.0045 14 .0115 1 1029 411 ---- .0140B .0060A .0060A .0065 -.0045 .0110 415 ---- .0100B .0045A .0100B .0050 -.0030 .0080 510 420 ---- .0070B .0035A .0070B .0030 -.0025 2 .0055 9 170 425 ---- .0045B .0025A .0045B .0020 -.0015 375 .0035 7 954 430 ---- .0030B .0020A .0030B .0015 -.0010 .0025 4 321 435 ---- .0020B ---- .0020B .0010 -.0005 .0015 2 26 440 ---- ---- ---- ---- .0005 -.0005 .0010 1 41 445 ---- ---- ---- ---- .0005 UNCH .0005 105 450 ---- ---- ---- ---- .0005 UNCH .0005 1101 455 ---- ---- ---- ---- .0005 UNCH .0005 7 460 ---- ---- ---- ---- .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 3442 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 1 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 10 525 ---- ---- ---- ---- .0005 UNCH .0005 762 530 ---- ---- ---- ---- .0005 UNCH .0005 100 535 ---- ---- ---- ---- .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 ---- ---- ---- ---- 3.5695 -.0080 3.5775 050 ---- ---- ---- ---- 3.3195 -.0080 3.3275 075 ---- ---- ---- ---- 3.0695 -.0080 3.0775 100 ---- ---- ---- ---- 2.8195 -.0080 2.8275 125 ---- ---- ---- ---- 2.5695 -.0080 2.5775 150 ---- ---- ---- ---- 2.3195 -.0080 2.3275 175 ---- ---- ---- ---- 2.0695 -.0080 2.0775 200 ---- ---- ---- ---- 1.8195 -.0080 1.8275 220 ---- ---- ---- ---- 1.6195 -.0080 1.6275 225 ---- ---- ---- ---- 1.5695 -.0080 1.5775 230 ---- ---- ---- ---- 1.5195 -.0080 1.5275 235 ---- ---- ---- ---- 1.4695 -.0080 1.4775 240 ---- ---- ---- ---- 1.4195 -.0080 1.4275 245 ---- ---- ---- ---- 1.3695 -.0080 1.3775 250 ---- ---- ---- ---- 1.3195 -.0085 1.3280 255 ---- ---- ---- ---- 1.2700 -.0080 1.2780 260 ---- ---- ---- ---- 1.2200 -.0080 1.2280 265 ---- ---- ---- ---- 1.1705 -.0080 1.1785 270 ---- ---- ---- ---- 1.1205 -.0085 1.1290 275 ---- ---- ---- ---- 1.0710 -.0080 1.0790 280 ---- ---- ---- ---- 1.0215 -.0080 1.0295 285 ---- ---- ---- ---- .9725 -.0080 .9805 290 ---- ---- ---- ---- .9230 -.0080 .9310 295 ---- ---- ---- ---- .8740 -.0080 .8820 300 ---- .8830B .8040A .8830B .8255 -.0075 .8330 305 ---- ---- ---- ---- .7770 -.0075 .7845 1 308 ---- ---- ---- ---- .7480 -.0075 .7555 309 ---- ---- ---- ---- .7385 -.0075 .7460 310 ---- .7860B .7075A .7860B .7285 -.0080 .7365 311 ---- ---- ---- ---- .7190 -.0080 .7270 312 ---- ---- ---- ---- .7095 -.0080 .7175 313 ---- ---- ---- ---- .7000 -.0080 .7080 1 314 ---- ---- ---- ---- .6905 -.0080 .6985 315 ---- ---- ---- ---- .6810 -.0080 .6890 316 ---- ---- ---- ---- .6715 -.0080 .6795 317 ---- ---- ---- ---- .6620 -.0080 .6700 318 ---- ---- ---- ---- .6525 -.0080 .6605 319 ---- ---- ---- ---- .6430 -.0080 .6510 1 320 ---- .6900B .6130A .6900B .6340 -.0080 .6420 321 ---- ---- ---- ---- .6245 -.0080 .6325 322 ---- ---- ---- ---- .6150 -.0080 .6230 323 ---- ---- ---- ---- .6060 -.0080 .6140 324 ---- ---- ---- ---- .5965 -.0080 .6045 325 ---- ---- ---- ---- .5875 -.0080 .5955 1 326 ---- ---- ---- ---- .5780 -.0085 .5865 327 ---- ---- ---- ---- .5690 -.0080 .5770 328 ---- ---- ---- ---- .5600 -.0080 .5680 1 329 ---- ---- ---- ---- .5505 -.0085 .5590 13 330 ---- .5965B .5215A .5965B .5415 -.0085 .5500 331 ---- ---- ---- ---- .5325 -.0085 .5410 332 ---- ---- ---- ---- .5235 -.0085 .5320 333 ---- ---- ---- ---- .5145 -.0090 .5235 334 ---- ---- ---- ---- .5055 -.0090 .5145 10 335 ---- ---- ---- ---- .4970 -.0085 .5055 12 336 ---- ---- ---- ---- .4880 -.0090 .4970 337 ---- ---- ---- ---- .4795 -.0085 .4880 1 338 ---- ---- ---- ---- .4705 -.0090 .4795 9 339 ---- ---- ---- ---- .4620 -.0090 .4710 340 ---- .5065B .4340A .5065B .4535 -.0090 .4625 12 341 ---- ---- ---- ---- .4450 -.0090 .4540 342 ---- ---- ---- ---- .4365 -.0090 .4455 6 343 ---- ---- .4140A .4140A .4280 -.0090 .4370 1 344 ---- ---- .4055A .4055A .4195 -.0095 .4290 3 345 ---- .4215B .3975A .3975A .4110 -.0095 .4205 12 346 ---- .4230B .3895A .4225B .4030 -.0095 .4125 13 347 .4240 .4240 .3815A .3815A .3950 -.0090 1 .4040 14 348 ---- .4260B .3735A .4195B .3865 -.0095 .3960 15 349 ---- .4250B .3670A .4220B .3785 -.0095 .3880 350 ---- .4215B .3530A .4215B .3705 -.0100 .3805 57 351 ---- .4085B .3500A .4065B .3630 -.0095 .3725 10 352 ---- .4000B .3425A .3980B .3550 -.0095 .3645 353 ---- .3915B .3350A .3900B .3475 -.0095 .3570 10 354 ---- .3845B .3230A .3845B .3395 -.0100 .3495 355 ---- .3760B .3155A .3740B .3320 -.0100 .3420 48 356 ---- .3680B .3080A .3665B .3245 -.0100 .3345 357 ---- .3610B .3010A .3585B .3175 -.0095 .3270 358 ---- .3525B .2940A .3515B .3100 -.0095 .3195 359 ---- .3450B .2870A .3440B .3030 -.0095 .3125 11 360 ---- .3425B .2800A .3425B .2955 -.0100 1 .3055 558 361 ---- .3350B .2730A .3350B .2885 -.0100 .2985 1 362 ---- .3275B .2665A .3275B .2815 -.0100 .2915 363 ---- .3200B .2600A .3200B .2750 -.0095 .2845 364 ---- .3130B .2535A .3130B .2680 -.0100 .2780 10 365 ---- .3055B .2470A .3055B .2615 -.0095 .2710 5 366 ---- .2985B .2405A .2985B .2550 -.0095 .2645 11 367 ---- .2915B .2345A .2915B .2485 -.0095 .2580 38 368 ---- .2850B .2280A .2850B .2420 -.0100 .2520 10 369 ---- .2780B .2220A .2780B .2360 -.0095 .2455 12 370 ---- .2715B .2160A .2160A .2295 -.0100 .2395 17 371 ---- .2650B .2105A .2105A .2235 -.0100 .2335 21 372 ---- .2585B .2050A .2050A .2175 -.0100 .2275 4 373 ---- .2520B .1990A .1990A .2120 -.0095 .2215 374 ---- .2455B .1935A .1935A .2060 -.0100 .2160 375 .2400 .2400 .1880A .1880A .2005 -.0095 18 .2100 928 376 ---- .2335B .1830A .2335B .1950 -.0095 .2045 377 ---- .2275B .1775A .2275B .1895 -.0095 .1990 378 ---- .2215B .1725A .2215B .1845 -.0095 .1940 1 379 ---- .2160B .1680A .2160B .1790 -.0095 .1885 380 .1905 .2105B .1630A .1980B .1740 -.0095 3 .1835 117 381 ---- .2050B .1580A .2045B .1690 -.0095 .1785 1 382 ---- .1995B .1535A .1995B .1640 -.0095 .1735 6 6 383 ---- .1940B .1490A .1490A .1595 -.0095 .1690 384 ---- .1890B .1445A .1890B .1550 -.0090 .1640 385 ---- .1835B .1400A .1400A .1500 -.0095 .1595 285 386 ---- .1785B .1360A .1360A .1455 -.0095 .1550 387 ---- .1735B .1320A .1320A .1415 -.0090 .1505 4 388 ---- .1690B .1275A .1275A .1370 -.0090 .1460 389 ---- .1640B .1240A .1240A .1330 -.0090 .1420 390 ---- .1595B .1200A .1200A .1290 -.0090 .1380 114 391 ---- .1550B .1160A .1160A .1250 -.0085 .1335 392 ---- .1505B .1125A .1125A .1210 -.0090 .1300 1 1 393 ---- .1465B .1090A .1090A .1175 -.0085 .1260 394 ---- .1425B .1055A .1055A .1135 -.0085 .1220 395 ---- .1380B .1025A .1025A .1100 -.0085 1 .1185 236 396 ---- .1340B .0990A .0990A .1065 -.0085 .1150 397 ---- .1300B .0960A .0960A .1030 -.0085 .1115 398 ---- .1260B .0930A .0930A .1000 -.0080 .1080 399 ---- .1225B .0900A .0900A .0965 -.0085 .1050 400 ---- .1185B .0870A .0870A .0935 -.0080 7 .1015 433 2356 401 ---- .1150B .0840A .0840A .0905 -.0080 .0985 402 ---- .1115B .0815A .0815A .0875 -.0080 .0955 403 ---- .1080B .0785A .0785A .0845 -.0080 .0925 404 ---- .1045B .0760A .0760A .0820 -.0075 .0895 405 ---- .1015B .0735A .0735A .0790 -.0075 .0865 39 406 ---- .0980B .0710A .0710A .0765 -.0075 .0840 407 ---- .0955B .0690A .0690A .0740 -.0075 .0815 408 ---- .0925B .0665A .0665A .0715 -.0070 .0785 409 ---- .0895B .0645A .0645A .0690 -.0070 .0760 410 .0700 .0865B .0620A .0695A .0665 -.0070 1 .0735 1 69 415 .0585 .0735B .0525A .0525A .0560 -.0065 11 .0625 10 42 420 ---- .0620B .0445A .0445A .0470 -.0060 .0530 10 877 425 .0405 .0525B .0375A .0410 .0395 -.0050 36 .0445 4 730 430 ---- .0440B .0315A .0440B .0330 -.0045 4 .0375 1 50 435 ---- .0370B .0265A .0370B .0280 -.0040 .0320 11 440 ---- .0310B .0225A .0310B .0235 -.0035 2 .0270 427 1492 445 .0190 .0260B .0190 .0205B .0200 -.0025 2 .0225 2 450 ---- .0220B .0165A .0220B .0170 -.0020 .0190 13 1340 455 ---- .0185B .0140A .0185B .0145 -.0015 .0160 2 5 460 ---- .0155B .0120A .0155B .0120 -.0015 1 .0135 5 58 465 ---- .0130B .0105A .0130B .0105 -.0010 .0115 1 470 ---- .0110B .0090A .0110B .0090 -.0010 .0100 10 475 .0085 .0095B .0080A .0080A .0080 -.0005 1 .0085 1 17 480 ---- .0080B .0070A .0080B .0065 -.0010 .0075 1 18 485 ---- .0070B .0060A .0070B .0060 -.0005 .0065 1 1 490 ---- .0060B ---- .0060B .0050 -.0005 .0055 30 495 .0045 .0055B .0045 .0045 .0045 -.0005 1 .0050 2 4 500 ---- ---- ---- ---- .0040 -.0005 .0045 1 9 505 ---- ---- ---- ---- .0035 -.0005 .0040 510 .0040 .0040 .0040 .0040 .0030 -.0005 1 .0035 515 ---- ---- ---- ---- .0030 -.0005 .0035 520 ---- ---- ---- ---- .0025 -.0005 .0030 525 ---- ---- ---- ---- .0020 -.0005 .0025 10 530 ---- ---- ---- ---- .0020 -.0005 .0025 2 535 ---- ---- ---- ---- .0020 UNCH .0020 540 ---- ---- ---- ---- .0015 -.0005 .0020 545 ---- ---- ---- ---- .0015 -.0005 .0020 550 ---- ---- ---- ---- .0015 UNCH .0015 16 555 ---- ---- ---- ---- .0015 UNCH .0015 560 ---- ---- ---- ---- .0010 -.0005 .0015 565 ---- ---- ---- ---- .0010 UNCH .0010 570 ---- ---- ---- ---- .0010 UNCH .0010 575 ---- ---- ---- ---- .0010 UNCH .0010 580 ---- ---- ---- ---- .0010 UNCH .0010 585 ---- ---- ---- ---- .0010 UNCH .0010 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 ---- ---- ---- ---- 3.5695 -.0080 3.5775 050 ---- ---- ---- ---- 3.3195 -.0080 3.3275 075 ---- ---- ---- ---- 3.0695 -.0080 3.0775 100 ---- ---- ---- ---- 2.8195 -.0080 2.8275 125 ---- ---- ---- ---- 2.5695 -.0080 2.5775 150 ---- ---- ---- ---- 2.3195 -.0080 2.3275 175 ---- ---- ---- ---- 2.0695 -.0080 2.0775 200 ---- ---- ---- ---- 1.8195 -.0080 1.8275 220 ---- ---- ---- ---- 1.6195 -.0080 1.6275 225 ---- ---- ---- ---- 1.5695 -.0080 1.5775 230 ---- ---- ---- ---- 1.5195 -.0080 1.5275 235 ---- ---- ---- ---- 1.4695 -.0080 1.4775 240 ---- ---- ---- ---- 1.4200 -.0080 1.4280 245 ---- ---- ---- ---- 1.3700 -.0085 1.3785 250 ---- ---- ---- ---- 1.3205 -.0080 1.3285 255 ---- ---- ---- ---- 1.2710 -.0080 1.2790 260 ---- ---- ---- ---- 1.2220 -.0075 1.2295 265 ---- ---- ---- ---- 1.1725 -.0080 1.1805 270 ---- ---- 1.1095A 1.1095A 1.1235 -.0080 1.1315 275 ---- ---- ---- ---- 1.0750 -.0075 1.0825 280 ---- 1.0840B 1.0050A 1.0840B 1.0265 -.0075 1.0340 285 ---- ---- ---- ---- .9780 -.0075 .9855 290 ---- .9870B .9090A .9870B .9300 -.0075 .9375 295 ---- ---- ---- ---- .8825 -.0075 .8900 300 ---- .8915B .8140A .8915B .8350 -.0080 .8430 305 ---- ---- ---- ---- .7885 -.0080 .7965 310 ---- .7980B .7220A .7980B .7420 -.0085 .7505 1 315 ---- ---- ---- ---- .6965 -.0090 .7055 316 ---- ---- ---- ---- .6880 -.0085 .6965 317 ---- ---- ---- ---- .6790 -.0085 .6875 318 ---- ---- ---- ---- .6700 -.0085 .6785 319 ---- ---- ---- ---- .6610 -.0090 .6700 320 ---- .7070B .6325A .7070B .6525 -.0085 .6610 3 321 ---- ---- ---- ---- .6435 -.0085 .6520 322 ---- ---- ---- ---- .6345 -.0090 .6435 323 ---- ---- ---- ---- .6260 -.0090 .6350 324 ---- ---- ---- ---- .6175 -.0085 .6260 325 ---- ---- ---- ---- .6090 -.0085 .6175 1 326 ---- ---- ---- ---- .6000 -.0090 .6090 327 ---- ---- ---- ---- .5915 -.0090 .6005 328 ---- ---- ---- ---- .5830 -.0090 .5920 329 ---- ---- ---- ---- .5745 -.0090 .5835 330 ---- .6190B .5475A .6190B .5660 -.0090 .5750 331 ---- ---- ---- ---- .5575 -.0090 .5665 332 ---- ---- ---- ---- .5495 -.0090 .5585 333 ---- ---- .5275A .5275A .5410 -.0090 .5500 334 ---- ---- .5195A .5195A .5325 -.0095 .5420 335 ---- .5420B .5115A .5420B .5245 -.0095 .5340 10 336 ---- .5405B .5030A .5405B .5165 -.0090 .5255 337 ---- .5410B .4960A .5405B .5080 -.0095 .5175 338 ---- .5475B .4875A .5445B .5000 -.0100 .5100 1 339 ---- .5395B .4795A .5375B .4920 -.0100 .5020 340 ---- .5355B .4675A .5355B .4845 -.0095 .4940 18 341 ---- .5225B .4640A .5215B .4765 -.0095 .4860 8 342 ---- .5145B .4570A .5135B .4685 -.0100 .4785 343 ---- .5065B .4485A .5030B .4610 -.0100 .4710 344 ---- .4985B .4410A .4980B .4535 -.0095 .4630 1 345 ---- .4905B .4335A .4885B .4455 -.0100 .4555 10 346 ---- .4830B .4260A .4825B .4380 -.0100 .4480 23 347 ---- .4750B .4150A .4735B .4305 -.0100 .4405 348 ---- .4675B .4075A .4670B .4230 -.0105 .4335 9 349 ---- .4605B .4005A .4580B .4160 -.0100 .4260 8 350 ---- .4575B .3935A .4575B .4085 -.0105 10 .4190 15 351 ---- .4450B .3865A .4450B .4015 -.0100 .4115 352 ---- .4370B .3795A .4370B .3940 -.0105 .4045 353 ---- .4300B .3725A .4285B .3870 -.0105 .3975 354 ---- .4275B .3655A .4275B .3800 -.0105 .3905 355 ---- .4205B .3590A .4205B .3735 -.0100 .3835 356 ---- .4135B .3525A .4135B .3665 -.0105 .3770 357 ---- .4060B .3455A .4060B .3595 -.0105 .3700 358 ---- .3990B .3390A .3990B .3530 -.0105 .3635 359 ---- .3920B .3325A .3920B .3465 -.0105 .3570 360 ---- .3850B .3265A .3850B .3400 -.0105 .3505 361 ---- .3785B .3200A .3785B .3335 -.0105 .3440 362 ---- .3715B .3140A .3715B .3270 -.0105 .3375 363 ---- .3650B .3075A .3650B .3210 -.0100 .3310 364 ---- .3585B .3010A .3585B .3145 -.0105 .3250 365 ---- .3520B .2950A .3520B .3085 -.0105 .3190 120 366 ---- .3455B .2895A .2895A .3025 -.0105 .3130 367 ---- .3390B .2835A .2835A .2965 -.0105 .3070 368 ---- .3325B .2775A .2775A .2905 -.0105 .3010 369 ---- .3265B .2720A .2720A .2845 -.0105 .2950 370 ---- .3205B .2665A .2665A .2790 -.0105 .2895 81 371 ---- .3140B .2610A .2610A .2730 -.0110 .2840 372 ---- .3080B .2555A .2555A .2675 -.0105 .2780 11 373 ---- .3025B .2505A .3025B .2620 -.0105 .2725 374 ---- .2965B .2445A .2965B .2565 -.0105 .2670 375 ---- .2905B .2395A .2905B .2515 -.0105 .2620 15 376 ---- .2850B .2340A .2850B .2460 -.0105 .2565 377 ---- .2795B .2290A .2795B .2410 -.0100 .2510 378 ---- .2740B .2240A .2740B .2355 -.0105 .2460 379 ---- .2685B .2195A .2685B .2305 -.0105 .2410 380 ---- .2630B .2145A .2630B .2255 -.0105 20 .2360 43 381 ---- .2575B .2100A .2575B .2210 -.0100 .2310 382 ---- .2525B .2050A .2525B .2160 -.0100 .2260 10 383 ---- .2475B .2005A .2475B .2115 -.0100 .2215 384 ---- .2420B .1960A .2420B .2065 -.0105 .2170 385 ---- .2370B .1920A .2370B .2020 -.0105 .2125 8 386 ---- .2325B .1875A .2325B .1975 -.0105 .2080 1 387 ---- .2275B .1830A .2275B .1930 -.0105 .2035 1 388 ---- .2225B .1790A .2225B .1890 -.0100 .1990 389 ---- .2180B .1750A .1750A .1845 -.0105 .1950 390 ---- .2135B .1710A .1710A .1805 -.0105 .1910 20 391 ---- .2090B .1670A .1670A .1765 -.0100 .1865 392 ---- .2045B .1635A .1635A .1725 -.0100 .1825 393 ---- .2000B .1595A .1595A .1685 -.0100 .1785 394 ---- .1955B .1560A .1560A .1650 -.0095 .1745 395 ---- .1915B .1520A .1520A .1610 -.0095 .1705 10 396 ---- .1870B .1485A .1485A .1575 -.0095 .1670 397 ---- .1830B .1450A .1450A .1540 -.0090 .1630 398 ---- .1790B .1415A .1415A .1505 -.0090 .1595 399 ---- .1750B .1385A .1385A .1470 -.0090 .1560 400 .1450 .1710B .1350A .1395A .1435 -.0090 3 .1525 402 401 ---- .1675B .1320A .1320A .1405 -.0085 .1490 402 ---- .1635B .1290A .1290A .1370 -.0085 .1455 403 ---- .1600B .1255A .1255A .1340 -.0080 .1420 404 ---- .1565B .1225A .1225A .1305 -.0080 .1385 405 ---- .1530B .1200A .1200A .1275 -.0080 .1355 108 406 ---- .1495B .1170A .1170A .1245 -.0080 .1325 407 ---- .1460B .1140A .1140A .1215 -.0080 .1295 408 ---- .1425B .1115A .1420B .1185 -.0075 .1260 409 ---- .1395B .1085A .1085A .1160 -.0075 .1235 410 ---- .1360B .1060A .1060A .1130 -.0075 .1205 2 415 ---- .1210B .0935A .0935A .1000 -.0070 .1070 14 420 ---- .1070B .0830A .0830A .0885 -.0060 .0945 1 10 425 ---- .0950B .0730A .0945B .0780 -.0055 .0835 10 430 ---- .0840B .0645A .0835B .0685 -.0055 .0740 14 435 ---- .0740B .0570A .0740B .0605 -.0045 .0650 440 .0545 .0655B .0505A .0545A .0535 -.0040 17 .0575 59 445 .0480 .0580B .0445A .0480 .0470 -.0035 23 .0505 10 450 .0435 .0510B .0395A .0425 .0415 -.0030 32 .0445 2 16 455 ---- .0450B .0350A .0450B .0370 -.0025 .0395 10 460 ---- .0395B .0310A .0395B .0325 -.0020 .0345 465 .0275 .0350B .0275 .0295B .0290 -.0015 1 .0305 470 ---- .0310B .0245A .0310B .0255 -.0015 .0270 2 475 ---- .0275B .0220A .0275B .0225 -.0015 .0240 480 ---- .0245B .0195A .0240B .0200 -.0015 .0215 485 ---- .0215B .0175A .0215B .0180 -.0010 .0190 1 490 ---- .0190B .0155A .0190B .0160 -.0010 .0170 25 495 .0140 .0170B .0140 .0140 .0140 -.0015 10 .0155 10 500 ---- .0155B .0125A .0155B .0130 -.0010 1 .0140 3 505 ---- .0135B .0115A .0135B .0115 -.0010 .0125 510 ---- .0125B .0105A .0125B .0105 -.0005 .0110 13 515 ---- .0110B .0095A .0110B .0095 -.0005 .0100 520 ---- .0100B ---- .0100B .0090 UNCH 1 .0090 525 ---- .0090B ---- .0090B .0080 UNCH .0080 530 ---- .0080B ---- .0080B .0075 UNCH .0075 535 ---- .0075B ---- .0075B .0070 +.0005 .0065 540 ---- .0065B ---- .0065B .0065 +.0005 .0060 545 ---- .0060B ---- .0060B .0060 +.0005 .0055 550 ---- .0055B ---- .0055B .0055 +.0005 .0050 555 ---- .0050B ---- .0050B .0050 +.0005 .0045 2 560 ---- .0045B ---- .0045B .0050 +.0010 .0040 565 ---- ---- ---- ---- .0045 +.0005 .0040 570 ---- ---- ---- ---- .0045 +.0010 .0035 575 ---- ---- ---- ---- .0040 +.0005 .0035 580 ---- ---- ---- ---- .0040 +.0010 .0030 585 ---- ---- ---- ---- .0035 +.0005 .0030 2 600 ---- ---- ---- ---- .0030 +.0010 .0020 625 ---- ---- ---- ---- .0025 +.0010 .0015 650 ---- ---- ---- ---- .0020 +.0010 .0010 675 ---- ---- ---- ---- .0015 +.0005 .0010 1 700 ---- ---- ---- ---- .0015 +.0010 .0005 725 ---- ---- ---- ---- .0015 +.0010 .0005 750 ---- ---- ---- ---- .0010 +.0005 .0005 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0010 +.0005 .0005 825 ---- ---- ---- ---- .0010 +.0005 .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5695 -.0080 3.5775 050 ---- ---- ---- ---- 3.3195 -.0080 3.3275 075 ---- ---- ---- ---- 3.0695 -.0080 3.0775 100 ---- ---- ---- ---- 2.8195 -.0080 2.8275 125 ---- ---- ---- ---- 2.5695 -.0080 2.5775 150 ---- ---- ---- ---- 2.3195 -.0080 2.3275 175 ---- ---- ---- ---- 2.0695 -.0080 2.0775 200 ---- ---- ---- ---- 1.8195 -.0080 1.8275 220 ---- ---- ---- ---- 1.6195 -.0080 1.6275 225 ---- ---- ---- ---- 1.5700 -.0075 1.5775 230 ---- ---- ---- ---- 1.5200 -.0080 1.5280 235 ---- ---- ---- ---- 1.4705 -.0075 1.4780 240 ---- ---- ---- ---- 1.4210 -.0075 1.4285 245 ---- ---- ---- ---- 1.3715 -.0080 1.3795 250 ---- ---- ---- ---- 1.3225 -.0075 1.3300 255 ---- ---- ---- ---- 1.2735 -.0075 1.2810 260 ---- ---- 1.2070A 1.2070A 1.2245 -.0075 1.2320 265 ---- ---- ---- ---- 1.1760 -.0075 1.1835 270 ---- 1.1850B 1.1065A 1.1850B 1.1275 -.0075 1.1350 2 275 ---- ---- ---- ---- 1.0795 -.0075 1.0870 280 ---- 1.0885B 1.0110A 1.0885B 1.0320 -.0075 1.0395 285 ---- ---- ---- ---- .9845 -.0075 .9920 290 ---- .9935B .9170A .9935B .9375 -.0080 .9455 295 ---- ---- ---- ---- .8915 -.0080 .8995 300 ---- .9005B .8250A .9005B .8460 -.0075 .8535 305 ---- ---- ---- ---- .8010 -.0080 .8090 310 ---- .8100B .7365A .8100B .7565 -.0085 .7650 315 ---- ---- ---- ---- .7130 -.0085 .7215 320 ---- .7230B .6515A .7230B .6705 -.0085 .6790 4 325 ---- ---- ---- ---- .6290 -.0090 .6380 330 ---- .6395B .5710A .6395B .5885 -.0090 .5975 335 ---- ---- ---- ---- .5490 -.0100 .5590 11 340 ---- .5605B .4950A .5605B .5110 -.0100 .5210 76 345 ---- .4945B .4595A .4940B .4745 -.0105 .4850 29 350 ---- .4865B .4250A .4865B .4395 -.0105 .4500 61 355 ---- .4520B .3925A .4520B .4060 -.0110 .4170 360 ---- .4185B .3615A .4185B .3740 -.0115 .3855 27 365 ---- .3870B .3320A .3870B .3440 -.0115 .3555 20 370 ---- .3565B .3040A .3565B .3155 -.0120 .3275 1091 375 ---- .3285B .2775A .3285B .2890 -.0115 .3005 1186 380 ---- .3015B .2530A .3015B .2640 -.0115 .2755 4 15 385 .2680 .2765B .2305A .2305A .2405 -.0115 1 .2520 1 41 390 ---- .2530B .2095A .2095A .2190 -.0115 .2305 1 849 395 ---- .2310B .1905A .1905A .1990 -.0110 .2100 400 .2005 .2105B .1725A .1725A .1810 -.0100 322 .1910 1 2996 405 .1805 .1915B .1565A .1810B .1640 -.0095 17 .1735 410 .1470 .1740B .1415A .1430A .1485 -.0085 9 .1570 9 415 ---- .1580B .1280A .1280A .1345 -.0075 .1420 7 420 ---- .1430B .1155A .1155A .1215 -.0070 .1285 1001 425 ---- .1295B .1045A .1290B .1100 -.0060 .1160 2088 430 ---- .1170B .0945A .1165B .0995 -.0055 .1050 4 435 ---- .1055B .0855A .1050B .0900 -.0045 .0945 18 440 ---- .0955B .0770A .0955B .0815 -.0040 .0855 4 1605 445 ---- .0860B .0700A .0855B .0735 -.0035 .0770 10 450 ---- .0775B .0630A .0775B .0665 -.0030 252 .0695 6 2514 455 ---- .0700B .0570A .0700B .0600 -.0030 .0630 2 460 ---- .0630B .0520A .0630B .0545 -.0025 .0570 15 465 ---- .0570B .0470A .0565B .0490 -.0025 .0515 1 470 ---- .0515B .0425A .0515B .0445 -.0020 .0465 341 475 ---- .0465B .0390A .0460B .0400 -.0020 .0420 966 480 ---- .0420B .0350A .0415B .0365 -.0015 .0380 818 485 ---- .0380B .0320A .0375B .0330 -.0010 .0340 3 490 .0295 .0340B .0285A .0285A .0295 -.0015 1 .0310 14 495 ---- .0310B .0260A .0310B .0270 -.0010 .0280 500 ---- .0280B .0235A .0280B .0245 -.0010 .0255 1 505 ---- .0255B .0215A .0255B .0220 -.0010 .0230 510 ---- .0230B .0195A .0230B .0205 -.0005 .0210 515 ---- .0210B .0180A .0210B .0185 -.0005 .0190 520 ---- .0190B .0165A .0190B .0170 -.0005 .0175 1 525 ---- .0175B .0150A .0175B .0155 -.0005 .0160 530 ---- .0160B .0140A .0160B .0145 -.0005 .0150 535 ---- .0145B .0130A .0145B .0135 UNCH .0135 540 ---- .0135B ---- .0135B .0125 UNCH .0125 5 545 ---- .0120B ---- .0120B .0115 UNCH .0115 550 ---- ---- ---- ---- .0105 -.0005 .0110 25 555 ---- ---- ---- ---- .0100 UNCH .0100 560 ---- ---- ---- ---- .0090 -.0005 .0095 565 ---- ---- ---- ---- .0085 -.0005 .0090 570 ---- ---- ---- ---- .0080 -.0005 .0085 575 ---- ---- ---- ---- .0075 -.0005 .0080 580 ---- ---- ---- ---- .0070 -.0005 .0075 585 ---- ---- ---- ---- .0065 -.0005 .0070 600 ---- ---- ---- ---- .0055 -.0005 .0060 625 ---- ---- ---- ---- .0040 -.0005 .0045 3 650 ---- ---- ---- ---- .0030 -.0005 .0035 675 ---- ---- ---- ---- .0025 -.0005 .0030 700 ---- ---- ---- ---- .0020 -.0005 .0025 30 725 ---- ---- ---- ---- .0015 -.0010 .0025 750 ---- ---- ---- ---- .0015 -.0005 .0020 775 ---- ---- ---- ---- .0010 -.0010 .0020 800 ---- ---- ---- ---- .0010 -.0005 .0015 825 ---- ---- ---- ---- .0010 -.0005 .0015 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5655 -.0065 3.5720 050 ---- ---- ---- ---- 3.3155 -.0065 3.3220 075 ---- ---- ---- ---- 3.0655 -.0065 3.0720 100 ---- ---- ---- ---- 2.8155 -.0065 2.8220 125 ---- ---- ---- ---- 2.5655 -.0065 2.5720 150 ---- ---- ---- ---- 2.3155 -.0065 2.3220 175 ---- ---- ---- ---- 2.0655 -.0065 2.0720 200 ---- ---- ---- ---- 1.8155 -.0065 1.8220 220 ---- ---- ---- ---- 1.6160 -.0065 1.6225 225 ---- ---- ---- ---- 1.5665 -.0065 1.5730 230 ---- ---- ---- ---- 1.5170 -.0065 1.5235 235 ---- ---- ---- ---- 1.4680 -.0060 1.4740 240 ---- ---- ---- ---- 1.4185 -.0065 1.4250 245 ---- ---- ---- ---- 1.3700 -.0060 1.3760 250 ---- 1.3470B 1.3020A 1.3470B 1.3210 -.0065 1.3275 255 ---- ---- ---- ---- 1.2730 -.0060 1.2790 260 ---- 1.2790B 1.2050A 1.2790B 1.2245 -.0060 1.2305 265 ---- ---- ---- ---- 1.1765 -.0065 1.1830 270 ---- 1.1830B 1.1100A 1.1830B 1.1290 -.0065 1.1355 275 ---- ---- ---- ---- 1.0820 -.0060 1.0880 280 ---- 1.0890B 1.0165A 1.0890B 1.0355 -.0060 1.0415 285 ---- ---- ---- ---- .9895 -.0060 .9955 290 ---- .9965B .9255A .9965B .9440 -.0060 .9500 295 ---- ---- ---- ---- .8990 -.0065 .9055 300 ---- .9070B .8375A .9070B .8550 -.0065 .8615 305 ---- ---- ---- ---- .8115 -.0070 .8185 310 ---- .8200B .7525A .8200B .7690 -.0070 .7760 315 ---- ---- ---- ---- .7275 -.0070 .7345 320 ---- .7365B .6710A .7365B .6870 -.0075 .6945 325 ---- ---- ---- ---- .6475 -.0075 .6550 330 ---- .6565B .5940A .6565B .6090 -.0080 .6170 335 ---- ---- ---- ---- .5720 -.0085 .5805 6 340 ---- .5810B .5220A .5810B .5360 -.0090 .5450 16 345 ---- .5450B .4880A .5450B .5015 -.0095 .5110 350 ---- .5105B .4550A .5105B .4685 -.0095 .4780 19 355 ---- .4775B .4240A .4775B .4370 -.0095 .4465 17 360 ---- .4455B .3940A .4455B .4065 -.0095 .4160 365 ---- .4155B .3660A .4155B .3775 -.0100 .3875 10 370 ---- .3895B .3390A .3895B .3505 -.0095 .3600 375 ---- .3620B .3130A .3620B .3245 -.0100 .3345 380 ---- .3360B .2890A .3355B .3000 -.0100 .3100 9 385 ---- .3120B .2670A .3120B .2770 -.0095 .2865 390 ---- .2885B .2460A .2885B .2555 -.0095 .2650 395 ---- .2670B .2265A .2670B .2355 -.0090 .2445 400 .2165 .2465B .2085A .2340B .2170 -.0085 22 .2255 1 405 ---- .2275B .1915A .1915A .1995 -.0085 .2080 410 ---- .2100B .1760A .2100B .1835 -.0080 .1915 10 415 ---- .1935B .1615A .1615A .1685 -.0075 .1760 420 ---- .1780B .1485A .1780B .1545 -.0070 .1615 4 425 ---- .1635B .1360A .1635B .1420 -.0065 1 .1485 501 430 ---- .1505B .1250A .1505B .1300 -.0065 .1365 435 ---- .1380B .1145A .1380B .1195 -.0055 .1250 10 440 ---- .1270B .1050A .1050A .1095 -.0055 .1150 445 ---- .1165B .0965A .1165B .1005 -.0050 .1055 450 ---- .1070B .0885A .1070B .0920 -.0045 11 .0965 14 142 455 ---- .0980B .0815A .0975B .0845 -.0040 .0885 460 ---- .0900B .0750A .0895B .0775 -.0040 .0815 465 ---- .0825B .0690A .0820B .0710 -.0035 .0745 470 ---- .0755B .0630A .0755B .0655 -.0030 .0685 10 475 ---- .0695B .0580A .0690B .0600 -.0030 .0630 632 480 ---- .0640B .0535A .0640B .0550 -.0030 .0580 485 ---- .0585B .0495A .0585B .0510 -.0020 .0530 490 ---- .0540B .0455A .0535B .0465 -.0025 .0490 495 ---- .0495B .0420A .0495B .0430 -.0020 .0450 500 ---- .0455B .0385A .0455B .0395 -.0020 .0415 10 8 505 ---- .0420B .0355A .0420B .0365 -.0015 .0380 510 ---- .0390B .0325A .0390B .0340 -.0015 .0355 515 ---- .0355B .0300A .0355B .0315 -.0010 .0325 520 ---- .0330B .0275A .0330B .0290 -.0010 .0300 525 ---- .0305B .0255A .0305B .0270 -.0010 .0280 530 ---- .0280B .0235A .0280B .0250 -.0010 .0260 1 1 535 ---- .0260B .0220A .0260B .0230 -.0010 .0240 540 ---- .0240B .0205A .0240B .0215 -.0010 .0225 545 ---- .0225B .0190A .0225B .0200 -.0010 .0210 550 ---- .0210B .0175A .0210B .0185 -.0010 .0195 4 1 555 .0170 .0195B .0165A .0165A .0175 -.0005 200 .0180 560 ---- .0180B .0155A .0180B .0165 -.0005 .0170 1 1 565 ---- .0165B .0150A .0165B .0150 -.0010 .0160 570 ---- .0155B .0140A .0155B .0145 -.0005 .0150 575 ---- .0145B .0135A .0145B .0135 -.0005 .0140 580 ---- .0135B .0125A .0135B .0125 -.0005 .0130 600 .0120 .0120 .0120 .0120 .0100 -.0005 1 .0105 625 ---- ---- ---- ---- .0075 -.0005 .0080 650 ---- ---- ---- ---- .0060 -.0005 .0065 675 ---- ---- ---- ---- .0050 UNCH .0050 700 ---- ---- ---- ---- .0040 -.0005 .0045 725 ---- ---- ---- ---- .0035 UNCH .0035 750 ---- ---- ---- ---- .0030 UNCH .0030 775 ---- ---- ---- ---- .0025 -.0005 .0030 800 .0040 .0040 .0035A .0035A .0025 UNCH 8 .0025 825 ---- ---- ---- ---- .0020 -.0005 .0025 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5655 -.0065 3.5720 050 ---- ---- ---- ---- 3.3155 -.0065 3.3220 075 ---- ---- ---- ---- 3.0655 -.0065 3.0720 100 ---- ---- ---- ---- 2.8155 -.0065 2.8220 125 ---- ---- ---- ---- 2.5655 -.0065 2.5720 150 ---- ---- ---- ---- 2.3155 -.0065 2.3220 175 ---- ---- ---- ---- 2.0655 -.0065 2.0720 200 ---- ---- ---- ---- 1.8155 -.0065 1.8220 220 ---- ---- ---- ---- 1.6165 -.0065 1.6230 225 ---- ---- ---- ---- 1.5675 -.0065 1.5740 230 ---- ---- ---- ---- 1.5185 -.0065 1.5250 235 ---- ---- ---- ---- 1.4695 -.0065 1.4760 240 ---- ---- 1.4025A 1.4025A 1.4205 -.0065 1.4270 245 ---- ---- ---- ---- 1.3720 -.0065 1.3785 250 ---- 1.3775B 1.3060A 1.3775B 1.3240 -.0065 1.3305 255 ---- ---- ---- ---- 1.2760 -.0065 1.2825 260 ---- 1.2820B 1.2105A 1.2820B 1.2285 -.0065 1.2350 265 ---- ---- ---- ---- 1.1815 -.0060 1.1875 270 ---- 1.1875B 1.1170A 1.1875B 1.1345 -.0065 1.1410 275 ---- ---- ---- ---- 1.0885 -.0060 1.0945 280 ---- 1.0950B 1.0260A 1.0950B 1.0425 -.0065 1.0490 285 ---- ---- ---- ---- .9975 -.0065 1.0040 290 ---- 1.0050B .9370A 1.0050B .9530 -.0065 .9595 295 ---- ---- ---- ---- .9090 -.0070 .9160 300 ---- .9175B .8515A .9175B .8660 -.0075 .8735 305 ---- ---- ---- ---- .8240 -.0075 .8315 310 ---- .8330B .7690A .8330B .7825 -.0080 .7905 315 ---- ---- ---- ---- .7425 -.0080 .7505 320 ---- .7520B .6905A .7520B .7030 -.0085 .7115 325 ---- ---- ---- ---- .6650 -.0085 .6735 330 ---- .6745B .6160A .6745B .6280 -.0085 .6365 335 ---- ---- .5805A .5805A .5920 -.0090 .6010 340 ---- .6015B .5460A .6015B .5575 -.0095 .5670 345 ---- .5665B .5130A .5665B .5240 -.0095 .5335 350 ---- .5330B .4815A .5330B .4920 -.0100 .5020 355 ---- .5005B .4510A .5005B .4610 -.0100 .4710 4 360 ---- .4695B .4220A .4695B .4320 -.0100 .4420 365 ---- .4400B .3945A .4400B .4035 -.0105 .4140 4 370 ---- .4150B .3680A .4125B .3770 -.0100 .3870 5 375 ---- .3885B .3400A .3865B .3515 -.0100 .3615 380 ---- .3630B .3165A .3605B .3275 -.0100 .3375 4 385 ---- .3390B .2945A .2945A .3050 -.0095 .3145 2 390 ---- .3165B .2740A .3155B .2835 -.0095 .2930 395 ---- .2950B .2545A .2950B .2635 -.0090 .2725 400 ---- .2745B .2360A .2720B .2445 -.0090 .2535 405 ---- .2555B .2190A .2540B .2270 -.0085 .2355 410 ---- .2375B .2030A .2370B .2105 -.0080 .2185 415 ---- .2210B .1880A .2210B .1955 -.0075 .2030 420 ---- .2050B .1745A .1745A .1810 -.0075 .1885 2 425 ---- .1905B .1615A .1895B .1675 -.0070 .1745 430 ---- .1765B .1495A .1495A .1550 -.0070 .1620 435 ---- .1640B .1385A .1385A .1435 -.0065 .1500 440 ---- .1520B .1285A .1285A .1330 -.0060 .1390 445 ---- .1410B .1190A .1410B .1230 -.0055 .1285 450 ---- .1305B .1105A .1300B .1140 -.0050 .1190 455 ---- .1210B .1025A .1205B .1055 -.0050 .1105 460 ---- .1120B .0950A .1120B .0980 -.0045 .1025 465 ---- .1040B .0880A .1035B .0905 -.0045 .0950 470 ---- .0965B .0815A .0960B .0840 -.0040 .0880 475 ---- .0895B .0760A .0890B .0780 -.0035 .0815 480 ---- .0830B .0705A .0825B .0720 -.0035 .0755 485 ---- .0770B .0655A .0765B .0670 -.0030 .0700 490 ---- .0715B .0610A .0710B .0620 -.0030 .0650 495 ---- .0665B .0570A .0665B .0575 -.0030 .0605 500 ---- .0615B .0530A .0610B .0535 -.0025 .0560 40 505 ---- .0570B .0495A .0570B .0500 -.0020 .0520 10 510 ---- .0530B .0460A .0530B .0465 -.0020 .0485 515 ---- .0495B .0430A .0495B .0430 -.0020 .0450 520 ---- .0460B .0400A .0460B .0405 -.0015 .0420 525 ---- .0430B .0375A .0430B .0375 -.0020 .0395 530 ---- .0400B .0350A .0400B .0350 -.0015 .0365 535 ---- .0375B .0330A .0370B .0330 -.0015 .0345 540 ---- .0350B .0305A .0350B .0305 -.0015 .0320 545 ---- .0325B .0285A .0325B .0290 -.0010 .0300 550 ---- .0305B .0270A .0305B .0270 -.0015 .0285 555 ---- .0285B .0250A .0285B .0255 -.0010 .0265 560 ---- .0270B .0235A .0270B .0240 -.0010 .0250 565 ---- .0250B .0225A .0250B .0225 -.0010 .0235 10 570 ---- .0235B .0210A .0235B .0210 -.0010 .0220 575 ---- .0220B .0200A .0220B .0200 -.0010 .0210 580 ---- .0210B .0190A .0210B .0190 -.0005 .0195 600 ---- .0165B ---- .0165B .0150 -.0010 .0160 625 ---- ---- ---- ---- .0120 -.0005 .0125 650 ---- ---- ---- ---- .0095 -.0005 .0100 675 ---- ---- ---- ---- .0075 -.0005 .0080 700 ---- ---- ---- ---- .0065 -.0005 .0070 725 ---- ---- ---- ---- .0055 -.0005 .0060 750 ---- ---- ---- ---- .0045 -.0005 .0050 775 ---- ---- ---- ---- .0040 -.0005 .0045 800 ---- ---- ---- ---- .0035 -.0005 .0040 825 ---- ---- ---- ---- .0035 UNCH .0035 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5605 -.0060 3.5665 050 ---- ---- ---- ---- 3.3105 -.0060 3.3165 075 ---- ---- ---- ---- 3.0605 -.0060 3.0665 100 ---- ---- ---- ---- 2.8105 -.0060 2.8165 125 ---- ---- ---- ---- 2.5605 -.0060 2.5665 150 ---- ---- ---- ---- 2.3105 -.0060 2.3165 175 ---- ---- ---- ---- 2.0605 -.0060 2.0665 200 ---- ---- ---- ---- 1.8105 -.0060 1.8165 220 ---- ---- ---- ---- 1.6130 -.0055 1.6185 225 ---- ---- ---- ---- 1.5640 -.0055 1.5695 230 ---- ---- ---- ---- 1.5150 -.0060 1.5210 235 ---- ---- ---- ---- 1.4665 -.0060 1.4725 240 ---- 1.4690B 1.4010A 1.4690B 1.4185 -.0055 1.4240 245 ---- ---- ---- ---- 1.3705 -.0055 1.3760 250 ---- 1.3730B 1.3055A 1.3730B 1.3230 -.0055 1.3285 255 ---- ---- ---- ---- 1.2755 -.0060 1.2815 260 ---- 1.2780B 1.2120A 1.2780B 1.2290 -.0055 1.2345 265 ---- ---- ---- ---- 1.1825 -.0060 1.1885 270 ---- 1.1855B 1.1200A 1.1855B 1.1365 -.0060 1.1425 275 ---- ---- ---- ---- 1.0915 -.0060 1.0975 280 ---- 1.0950B 1.0310A 1.0950B 1.0465 -.0065 1.0530 285 ---- ---- ---- ---- 1.0025 -.0065 1.0090 290 ---- 1.0070B .9445A 1.0070B .9595 -.0065 .9660 295 ---- ---- ---- ---- .9170 -.0065 .9235 300 ---- .9220B .8615A .9220B .8750 -.0070 .8820 305 ---- ---- ---- ---- .8345 -.0070 .8415 310 ---- .8400B .7820A .8400B .7945 -.0075 .8020 315 ---- ---- ---- ---- .7555 -.0080 .7635 320 ---- .7610B .7060A .7610B .7175 -.0080 .7255 325 ---- ---- ---- ---- .6805 -.0085 .6890 330 ---- .6865B .6345A .6865B .6450 -.0085 .6535 335 ---- .6455B .6000A .6455B .6100 -.0095 .6195 340 ---- .6160B .5670A .6160B .5765 -.0095 .5860 345 ---- .5820B .5355A .5820B .5445 -.0095 .5540 350 ---- .5500B .5050A .5500B .5130 -.0100 .5230 355 ---- .5185B .4755A .5185B .4835 -.0095 .4930 360 ---- .4885B .4470A .4885B .4550 -.0095 .4645 365 ---- .4600B .4205A .4600B .4275 -.0100 .4375 370 ---- .4380B .3910A .3910A .4015 -.0100 .4115 375 ---- .4120B .3665A .3665A .3765 -.0100 .3865 380 ---- .3870B .3435A .3435A .3530 -.0100 .3630 2 385 ---- .3635B .3220A .3220A .3310 -.0095 .3405 390 ---- .3415B .3010A .3405B .3095 -.0095 .3190 1 395 ---- .3200B .2820A .3190B .2900 -.0090 .2990 400 .3000 .3000 .2635A .2635A .2710 -.0090 1 .2800 7 405 ---- .2815B .2465A .2465A .2535 -.0085 .2620 410 ---- .2635B .2305A .2305A .2370 -.0080 .2450 4 415 ---- .2465B .2150A .2460B .2215 -.0075 .2290 420 ---- .2305B .2010A .2010A .2065 -.0080 .2145 3 425 ---- .2160B .1880A .1880A .1930 -.0075 .2005 430 ---- .2020B .1755A .1755A .1805 -.0070 .1875 1 435 ---- .1885B .1640A .1640A .1685 -.0065 .1750 440 ---- .1765B .1530A .1760B .1575 -.0060 .1635 15 15 445 ---- .1650B .1430A .1430A .1470 -.0060 .1530 450 ---- .1540B .1340A .1340A .1375 -.0055 .1430 3 455 ---- .1440B .1250A .1250A .1280 -.0055 .1335 460 ---- .1345B .1170A .1345B .1200 -.0045 .1245 465 ---- .1255B .1095A .1255B .1120 -.0045 .1165 470 ---- .1175B .1025A .1175B .1045 -.0045 .1090 475 ---- .1095B .0960A .1090B .0980 -.0040 .1020 480 ---- .1025B .0900A .1020B .0915 -.0035 .0950 485 ---- .0960B .0845A .0955B .0855 -.0035 .0890 490 ---- .0895B .0790A .0890B .0800 -.0030 .0830 495 ---- .0840B .0740A .0840B .0750 -.0030 .0780 500 ---- .0785B .0695A .0780B .0700 -.0030 .0730 505 ---- .0735B .0655A .0730B .0660 -.0025 .0685 510 ---- .0690B .0615A .0690B .0615 -.0025 .0640 515 ---- .0645B .0580A .0645B .0580 -.0020 .0600 520 ---- .0605B .0545A .0605B .0545 -.0020 .0565 525 ---- .0570B .0515A .0570B .0510 -.0020 .0530 530 ---- .0535B .0485A .0530B .0480 -.0015 .0495 535 ---- .0500B .0460A .0500B .0450 -.0020 .0470 540 ---- .0470B .0430A .0470B .0425 -.0015 .0440 17 545 ---- .0445B .0405A .0445B .0400 -.0015 .0415 550 ---- .0415B .0380A .0415B .0380 -.0010 .0390 555 ---- .0395B .0360A .0395B .0360 -.0010 .0370 560 ---- .0370B .0340A .0370B .0340 -.0010 .0350 565 ---- .0350B .0320A .0350B .0320 -.0010 .0330 570 ---- .0330B .0305A .0330B .0305 -.0005 .0310 11 575 ---- .0310B .0290A .0310B .0285 -.0010 .0295 580 ---- .0295B .0275A .0295B .0270 -.0010 .0280 600 ---- .0235B ---- .0235B .0220 -.0010 .0230 625 ---- .0185B ---- .0185B .0175 -.0005 .0180 650 ---- ---- ---- ---- .0145 UNCH .0145 675 ---- ---- ---- ---- .0120 UNCH .0120 700 ---- ---- ---- ---- .0100 -.0005 .0105 725 ---- ---- ---- ---- .0085 -.0005 .0090 750 ---- ---- ---- ---- .0075 -.0005 .0080 775 ---- ---- ---- ---- .0065 -.0005 .0070 800 ---- ---- ---- ---- .0060 UNCH .0060 825 ---- ---- ---- ---- .0055 UNCH .0055 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5605 -.0060 3.5665 050 ---- ---- ---- ---- 3.3105 -.0060 3.3165 075 ---- ---- ---- ---- 3.0605 -.0060 3.0665 100 ---- ---- ---- ---- 2.8105 -.0060 2.8165 125 ---- ---- ---- ---- 2.5605 -.0060 2.5665 150 ---- ---- ---- ---- 2.3105 -.0060 2.3165 175 ---- ---- ---- ---- 2.0605 -.0060 2.0665 200 ---- ---- ---- ---- 1.8105 -.0060 1.8165 220 ---- ---- ---- ---- 1.6130 -.0060 1.6190 225 ---- ---- ---- ---- 1.5645 -.0055 1.5700 230 ---- ---- ---- ---- 1.5165 -.0055 1.5220 235 ---- ---- ---- ---- 1.4685 -.0055 1.4740 240 ---- 1.4695B 1.4045A 1.4695B 1.4205 -.0055 1.4260 245 ---- ---- ---- ---- 1.3730 -.0060 1.3790 250 ---- 1.3745B 1.3105A 1.3745B 1.3265 -.0055 1.3320 255 ---- ---- ---- ---- 1.2795 -.0060 1.2855 260 ---- 1.2810B 1.2180A 1.2810B 1.2335 -.0060 1.2395 265 ---- ---- ---- ---- 1.1880 -.0060 1.1940 270 ---- 1.1900B 1.1285A 1.1900B 1.1430 -.0060 1.1490 275 ---- ---- ---- ---- 1.0985 -.0065 1.1050 280 ---- 1.1015B 1.0415A 1.1015B 1.0550 -.0065 1.0615 285 ---- ---- ---- ---- 1.0120 -.0070 1.0190 290 ---- 1.0155B .9570A 1.0155B .9695 -.0075 .9770 295 ---- ---- ---- ---- .9280 -.0080 .9360 300 ---- .9325B .8765A .9325B .8875 -.0080 .8955 305 ---- ---- ---- ---- .8475 -.0085 .8560 310 ---- .8525B .7990A .8525B .8085 -.0090 .8175 315 ---- ---- ---- ---- .7705 -.0095 .7800 320 ---- .7760B .7255A .7760B .7335 -.0095 .7430 325 ---- ---- ---- ---- .6975 -.0095 .7070 330 ---- .7035B .6560A .7035B .6630 -.0095 .6725 335 ---- .6685B .6230A .6685B .6290 -.0095 .6385 340 ---- .6345B .5905A .6345B .5965 -.0095 .6060 345 ---- .6020B .5600A .6020B .5650 -.0095 .5745 350 ---- .5705B .5300A .5705B .5345 -.0095 .5440 10 355 ---- .5400B .5010A .5400B .5055 -.0095 .5150 360 ---- .5105B .4735A .5105B .4775 -.0100 .4875 3 365 ---- .4825B .4475A .4825B .4510 -.0095 .4605 370 ---- .4610B .4175A .4575B .4255 -.0100 .4355 375 ---- .4355B .3935A .4305B .4015 -.0095 .4110 380 ---- .4110B .3705A .4090B .3785 -.0095 .3880 385 ---- .3880B .3495A .3830B .3565 -.0095 .3660 390 ---- .3660B .3290A .3535B .3355 -.0095 .3450 395 ---- .3450B .3100A .3325B .3160 -.0090 .3250 400 ---- .3250B .2915A .3120B .2970 -.0090 .3060 20 405 ---- .3060B .2735A .2735A .2795 -.0085 .2880 410 ---- .2880B .2575A .2575A .2630 -.0080 .2710 415 ---- .2710B .2425A .2595B .2470 -.0080 .2550 420 ---- .2550B .2275A .2420B .2320 -.0080 .2400 425 ---- .2400B .2140A .2270B .2180 -.0075 .2255 430 ---- .2255B .2015A .2130B .2050 -.0070 .2120 435 ---- .2120B .1895A .2105B .1925 -.0065 .1990 440 ---- .1990B .1780A .1985B .1810 -.0060 .1870 445 ---- .1870B .1675A .1865B .1700 -.0060 .1760 450 ---- .1760B .1575A .1740B .1600 -.0055 .1655 10 455 ---- .1655B .1485A .1640B .1505 -.0050 .1555 460 ---- .1555B .1395A .1545B .1415 -.0045 .1460 465 ---- .1460B .1315A .1450B .1330 -.0045 .1375 470 ---- .1370B .1240A .1365B .1250 -.0040 .1290 475 ---- .1290B .1170A .1285B .1175 -.0040 .1215 10 480 ---- .1215B .1100A .1205B .1110 -.0030 .1140 485 ---- .1140B .1040A .1135B .1045 -.0030 .1075 490 ---- .1070B .0980A .1065B .0980 -.0030 .1010 495 ---- .1010B .0925A .1000B .0925 -.0025 .0950 500 ---- .0950B .0875A .0945B .0870 -.0025 .0895 6 505 ---- .0895B .0830A .0885B .0820 -.0020 .0840 510 ---- .0840B .0785A .0835B .0770 -.0020 .0790 515 ---- .0795B .0740A .0785B .0730 -.0015 .0745 520 ---- .0745B ---- .0740B .0685 -.0015 .0700 525 ---- .0705B ---- .0705B .0645 -.0015 .0660 530 ---- .0665B ---- .0665B .0610 -.0015 .0625 535 ---- .0625B ---- .0625B .0575 -.0015 .0590 540 ---- .0590B ---- .0590B .0545 -.0010 .0555 545 ---- .0560B ---- .0555B .0515 -.0010 .0525 550 ---- .0530B ---- .0525B .0485 -.0010 .0495 1 555 ---- .0500B ---- .0495B .0460 -.0010 .0470 560 ---- .0475B ---- .0470B .0435 -.0010 .0445 565 ---- .0445B ---- .0445B .0410 -.0010 .0420 570 ---- .0425B ---- .0420B .0390 -.0010 .0400 575 ---- .0400B ---- .0400B .0370 -.0010 .0380 580 ---- .0380B ---- .0380B .0350 -.0010 .0360 600 ---- .0310B ---- .0310B .0280 -.0015 .0295 625 ---- .0240B ---- .0240B .0220 -.0010 .0230 650 ---- .0195B ---- .0190B .0170 -.0010 .0180 675 ---- .0155B ---- .0155B .0135 -.0010 .0145 700 ---- .0125B ---- .0125B .0110 -.0010 .0120 725 ---- .0105B ---- .0105B .0090 -.0005 .0095 750 ---- .0085B ---- .0085B .0070 -.0010 .0080 775 ---- .0075B ---- ---- .0060 -.0010 .0070 800 ---- ---- ---- ---- .0050 -.0010 .0060 825 ---- ---- ---- ---- .0040 -.0010 .0050 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.5560 -.0035 3.5595 050 ---- ---- ---- ---- 3.3060 -.0035 3.3095 075 ---- ---- ---- ---- 3.0560 -.0035 3.0595 100 ---- ---- ---- ---- 2.8060 -.0035 2.8095 125 ---- ---- ---- ---- 2.5560 -.0035 2.5595 150 ---- ---- ---- ---- 2.3060 -.0035 2.3095 175 ---- ---- ---- ---- 2.0560 -.0035 2.0595 200 ---- ---- ---- ---- 1.8060 -.0035 1.8095 220 ---- ---- ---- ---- 1.6100 -.0035 1.6135 225 ---- ---- ---- ---- 1.5615 -.0035 1.5650 230 ---- ---- ---- ---- 1.5135 -.0035 1.5170 235 ---- ---- ---- ---- 1.4660 -.0035 1.4695 240 ---- 1.4615B 1.4015A 1.4615B 1.4185 -.0035 1.4220 245 ---- ---- ---- ---- 1.3715 -.0035 1.3750 250 ---- 1.3670B 1.3085A 1.3670B 1.3250 -.0035 1.3285 255 ---- ---- ---- ---- 1.2790 -.0035 1.2825 260 ---- 1.2750B 1.2175A 1.2750B 1.2335 -.0035 1.2370 265 ---- ---- ---- ---- 1.1885 -.0035 1.1920 270 ---- 1.1855B 1.1295A 1.1855B 1.1440 -.0040 1.1480 275 ---- ---- ---- ---- 1.1005 -.0035 1.1040 280 ---- 1.0985B 1.0440A 1.0985B 1.0575 -.0035 1.0610 285 ---- ---- ---- ---- 1.0150 -.0040 1.0190 290 ---- 1.0145B .9620A 1.0145B .9735 -.0040 .9775 295 ---- ---- ---- ---- .9330 -.0040 .9370 300 ---- .9335B .8835A .9335B .8930 -.0050 .8980 305 ---- ---- ---- ---- .8545 -.0050 .8595 310 ---- .8555B .8085A .8555B .8165 -.0055 .8220 315 ---- ---- ---- ---- .7800 -.0055 .7855 320 ---- .7810B .7370A .7810B .7445 -.0055 .7500 325 ---- ---- .7030A .7030A .7100 -.0060 .7160 330 ---- .7100B .6695A .7100B .6760 -.0065 .6825 335 ---- .6765B .6375A .6765B .6440 -.0065 .6505 340 ---- .6435B .6065A .6435B .6125 -.0065 .6190 345 ---- .6120B .5765A .6120B .5820 -.0070 .5890 350 ---- .5815B .5480A .5815B .5530 -.0070 .5600 355 ---- .5520B .5205A .5520B .5250 -.0070 .5320 360 ---- .5240B .4940A .5240B .4980 -.0070 .5050 365 ---- .4970B .4685A .4970B .4720 -.0070 .4790 370 ---- .4710B .4440A .4710B .4470 -.0070 .4540 375 ---- .4460B .4210A .4460B .4235 -.0065 .4300 380 ---- .4220B .3985A .4220B .4005 -.0065 .4070 385 ---- .3995B .3775A .3995B .3790 -.0060 .3850 390 ---- .3775B .3570A .3775B .3580 -.0060 .3640 395 ---- .3565B .3380A .3565B .3385 -.0060 .3445 400 ---- .3370B .3195A .3370B .3195 -.0060 .3255 405 ---- .3180B .3020A .3180B .3020 -.0050 .3070 410 ---- .3000B .2855A .3000B .2850 -.0050 .2900 415 ---- .2830B .2695A .2830B .2690 -.0045 .2735 420 ---- .2665B .2545A .2665B .2535 -.0045 .2580 425 ---- .2510B .2405A .2510B .2390 -.0045 .2435 430 ---- .2365B .2270A .2365B .2255 -.0040 .2295 435 ---- .2225B .2145A .2225B .2125 -.0040 .2165 440 ---- .2090B .2025A .2080B .2005 -.0035 .2040 445 ---- .1970B .1910A .1970B .1890 -.0030 .1920 450 ---- .1850B .1805A .1850B .1780 -.0030 .1810 455 ---- .1740B .1700A .1740B .1675 -.0030 .1705 460 ---- .1635B ---- .1635B .1575 -.0030 .1605 465 ---- .1535B ---- .1535B .1485 -.0025 .1510 470 ---- .1440B ---- .1440B .1400 -.0020 .1420 475 ---- .1355B ---- .1355B .1315 -.0025 .1340 480 ---- .1270B ---- .1270B .1240 -.0020 .1260 485 ---- .1195B ---- .1195B .1170 -.0020 .1190 490 ---- ---- ---- ---- .1100 -.0020 .1120 495 ---- ---- ---- ---- .1035 -.0020 .1055 500 ---- ---- ---- ---- .0975 -.0020 .0995 505 ---- ---- ---- ---- .0920 -.0015 .0935 510 ---- ---- ---- ---- .0870 -.0015 .0885 515 ---- ---- ---- ---- .0820 -.0010 .0830 520 ---- ---- ---- ---- .0770 -.0015 .0785 525 ---- ---- ---- ---- .0730 -.0010 .0740 530 ---- ---- ---- ---- .0690 -.0010 .0700 535 ---- ---- ---- ---- .0650 -.0010 .0660 540 ---- ---- ---- ---- .0615 -.0005 .0620 545 ---- ---- ---- ---- .0580 -.0005 .0585 550 ---- ---- ---- ---- .0550 -.0005 .0555 555 ---- ---- ---- ---- .0520 -.0005 .0525 560 ---- ---- ---- ---- .0495 UNCH .0495 565 ---- ---- ---- ---- .0470 +.0005 .0465 570 ---- ---- ---- ---- .0445 +.0005 .0440 575 ---- ---- ---- ---- .0425 +.0010 .0415 580 ---- ---- ---- ---- .0405 +.0010 .0395 600 ---- ---- ---- ---- .0335 +.0020 .0315 625 ---- ---- ---- ---- .0270 +.0030 .0240 650 ---- ---- ---- ---- .0220 +.0035 .0185 675 ---- ---- ---- ---- .0185 +.0045 .0140 700 ---- ---- ---- ---- .0160 +.0050 .0110 725 ---- ---- ---- ---- .0140 +.0055 .0085 750 ---- ---- ---- ---- .0125 +.0060 .0065 775 ---- ---- ---- ---- .0115 +.0060 .0055 800 ---- ---- ---- ---- .0110 +.0065 .0045 825 ---- .0100B ---- .0100B .0100 +.0065 .0035 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.5560 -.0035 3.5595 050 ---- ---- ---- ---- 3.3060 -.0035 3.3095 075 ---- ---- ---- ---- 3.0560 -.0035 3.0595 100 ---- ---- ---- ---- 2.8060 -.0035 2.8095 125 ---- ---- ---- ---- 2.5560 -.0035 2.5595 150 ---- ---- ---- ---- 2.3060 -.0035 2.3095 175 ---- ---- ---- ---- 2.0560 -.0035 2.0595 200 ---- ---- ---- ---- 1.8070 -.0025 1.8095 220 ---- ---- ---- ---- 1.6130 +.0030 1.6100 225 ---- ---- ---- ---- 1.5650 +.0040 1.5610 230 ---- ---- ---- ---- 1.5180 +.0055 1.5125 235 ---- ---- ---- ---- 1.4710 +.0060 1.4650 240 ---- ---- ---- ---- 1.4240 +.0060 1.4180 245 ---- ---- ---- ---- 1.3780 +.0060 1.3720 250 ---- ---- ---- ---- 1.3320 +.0055 1.3265 255 ---- ---- ---- ---- 1.2865 +.0045 1.2820 260 ---- ---- ---- ---- 1.2415 +.0040 1.2375 265 ---- ---- ---- ---- 1.1975 +.0030 1.1945 270 ---- ---- ---- ---- 1.1535 +.0020 1.1515 275 ---- ---- ---- ---- 1.1105 +.0005 1.1100 280 ---- ---- ---- ---- 1.0685 -.0005 1.0690 285 ---- ---- ---- ---- 1.0270 -.0015 1.0285 290 ---- ---- ---- ---- .9860 -.0030 .9890 295 ---- ---- ---- ---- .9465 -.0035 .9500 300 ---- ---- ---- ---- .9075 -.0045 .9120 305 ---- ---- ---- ---- .8695 -.0055 .8750 310 ---- ---- ---- ---- .8325 -.0065 .8390 315 ---- ---- ---- ---- .7965 -.0070 .8035 320 ---- ---- ---- ---- .7620 -.0070 .7690 325 ---- ---- ---- ---- .7280 -.0075 .7355 330 ---- ---- ---- ---- .6950 -.0075 .7025 335 ---- ---- ---- ---- .6635 -.0075 .6710 340 ---- ---- ---- ---- .6330 -.0070 .6400 345 ---- ---- ---- ---- .6030 -.0070 .6100 350 ---- ---- ---- ---- .5745 -.0065 .5810 355 ---- ---- ---- ---- .5470 -.0055 .5525 360 ---- ---- ---- ---- .5205 -.0050 .5255 365 ---- ---- ---- ---- .4950 -.0040 .4990 370 ---- ---- ---- ---- .4705 -.0035 .4740 375 ---- ---- ---- ---- .4470 -.0025 .4495 380 ---- ---- ---- ---- .4245 -.0020 .4265 385 ---- ---- ---- ---- .4030 -.0010 .4040 390 ---- ---- ---- ---- .3820 -.0010 .3830 395 ---- ---- ---- ---- .3625 UNCH .3625 400 ---- ---- ---- ---- .3440 +.0005 .3435 405 ---- ---- ---- ---- .3260 +.0010 .3250 410 ---- ---- ---- ---- .3090 +.0015 .3075 415 ---- ---- ---- ---- .2930 +.0020 .2910 420 ---- ---- ---- ---- .2775 +.0025 .2750 425 ---- ---- ---- ---- .2630 +.0030 .2600 430 ---- ---- ---- ---- .2490 +.0030 .2460 435 ---- ---- ---- ---- .2360 +.0035 .2325 440 ---- ---- ---- ---- .2230 +.0030 .2200 445 ---- ---- ---- ---- .2115 +.0035 .2080 450 ---- ---- ---- ---- .2000 +.0035 .1965 455 ---- ---- ---- ---- .1895 +.0035 .1860 460 ---- ---- ---- ---- .1790 +.0030 .1760 465 ---- ---- ---- ---- .1695 +.0030 .1665 470 ---- ---- ---- ---- .1605 +.0035 .1570 475 ---- ---- ---- ---- .1520 +.0035 .1485 480 ---- ---- ---- ---- .1440 +.0035 .1405 485 ---- ---- ---- ---- .1360 +.0030 .1330 490 ---- ---- ---- ---- .1290 +.0035 .1255 495 ---- ---- ---- ---- .1220 +.0035 .1185 500 ---- ---- ---- ---- .1155 +.0035 .1120 505 ---- ---- ---- ---- .1095 +.0035 .1060 510 ---- ---- ---- ---- .1040 +.0040 .1000 515 ---- ---- ---- ---- .0985 +.0040 .0945 520 ---- ---- ---- ---- .0935 +.0040 .0895 525 ---- ---- ---- ---- .0885 +.0040 .0845 530 ---- ---- ---- ---- .0840 +.0040 .0800 535 ---- ---- ---- ---- .0800 +.0045 .0755 540 ---- ---- ---- ---- .0760 +.0045 .0715 545 ---- ---- ---- ---- .0720 +.0045 .0675 550 ---- ---- ---- ---- .0685 +.0045 .0640 555 ---- ---- ---- ---- .0655 +.0050 .0605 560 ---- ---- ---- ---- .0625 +.0055 .0570 565 ---- ---- ---- ---- .0595 +.0055 .0540 570 ---- ---- ---- ---- .0570 +.0060 .0510 575 ---- ---- ---- ---- .0545 +.0065 .0480 580 ---- ---- ---- ---- .0520 +.0065 .0455 600 ---- ---- ---- ---- .0435 +.0070 .0365 625 ---- ---- ---- ---- .0360 +.0085 .0275 650 ---- ---- ---- ---- .0305 +.0095 .0210 675 ---- ---- ---- ---- .0260 +.0100 .0160 700 ---- ---- ---- ---- .0230 +.0105 .0125 725 ---- ---- ---- ---- .0205 +.0110 .0095 750 ---- ---- ---- ---- .0185 +.0110 .0075 775 ---- ---- ---- ---- .0175 +.0115 .0060 800 ---- ---- ---- ---- .0160 +.0115 .0045 825 ---- ---- ---- ---- .0155 +.0120 .0035 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.5490 -.0015 3.5505 050 ---- ---- ---- ---- 3.2990 -.0015 3.3005 075 ---- ---- ---- ---- 3.0490 -.0015 3.0505 100 ---- ---- ---- ---- 2.7990 -.0015 2.8005 125 ---- ---- ---- ---- 2.5490 -.0015 2.5505 150 ---- ---- ---- ---- 2.2990 -.0015 2.3005 175 ---- ---- ---- ---- 2.0490 -.0015 2.0505 200 ---- ---- ---- ---- 1.8020 +.0015 1.8005 220 ---- ---- ---- ---- 1.6095 +.0085 1.6010 225 ---- ---- ---- ---- 1.5625 +.0100 1.5525 230 ---- ---- ---- ---- 1.5155 +.0110 1.5045 235 ---- ---- ---- ---- 1.4690 +.0120 1.4570 240 ---- ---- ---- ---- 1.4230 +.0125 1.4105 245 ---- ---- ---- ---- 1.3770 +.0120 1.3650 250 ---- ---- ---- ---- 1.3320 +.0120 1.3200 255 ---- ---- ---- ---- 1.2870 +.0115 1.2755 260 ---- ---- ---- ---- 1.2430 +.0110 1.2320 265 ---- ---- ---- ---- 1.1990 +.0100 1.1890 270 ---- ---- ---- ---- 1.1560 +.0090 1.1470 275 ---- ---- ---- ---- 1.1135 +.0080 1.1055 280 ---- ---- ---- ---- 1.0720 +.0070 1.0650 285 ---- ---- ---- ---- 1.0310 +.0055 1.0255 290 ---- ---- ---- ---- .9915 +.0050 .9865 295 ---- ---- ---- ---- .9520 +.0035 .9485 300 ---- ---- ---- ---- .9140 +.0030 .9110 305 ---- ---- ---- ---- .8770 +.0025 .8745 310 ---- ---- ---- ---- .8405 +.0015 .8390 315 ---- ---- ---- ---- .8055 +.0010 .8045 320 ---- ---- ---- ---- .7715 +.0010 .7705 325 ---- ---- ---- ---- .7380 +.0005 .7375 330 ---- ---- ---- ---- .7060 +.0005 .7055 335 ---- ---- ---- ---- .6750 +.0010 .6740 340 ---- ---- ---- ---- .6450 +.0010 .6440 345 ---- ---- ---- ---- .6160 +.0015 .6145 350 ---- ---- ---- ---- .5875 +.0015 .5860 355 ---- ---- ---- ---- .5605 +.0020 .5585 360 ---- ---- ---- ---- .5345 +.0025 .5320 365 ---- ---- ---- ---- .5095 +.0030 .5065 370 ---- ---- ---- ---- .4855 +.0035 .4820 375 ---- ---- ---- ---- .4625 +.0040 .4585 380 ---- ---- ---- ---- .4400 +.0040 .4360 385 ---- ---- ---- ---- .4190 +.0045 .4145 390 ---- ---- ---- ---- .3985 +.0045 .3940 395 ---- ---- ---- ---- .3790 +.0050 .3740 400 ---- ---- ---- ---- .3605 +.0055 .3550 405 ---- ---- ---- ---- .3430 +.0055 .3375 410 ---- ---- ---- ---- .3260 +.0060 .3200 415 ---- ---- ---- ---- .3100 +.0060 .3040 420 ---- ---- ---- ---- .2945 +.0060 .2885 425 ---- ---- ---- ---- .2800 +.0065 .2735 430 ---- ---- ---- ---- .2660 +.0065 .2595 435 ---- ---- ---- ---- .2525 +.0065 .2460 440 ---- ---- ---- ---- .2400 +.0065 .2335 445 ---- ---- ---- ---- .2280 +.0065 .2215 450 ---- ---- ---- ---- .2165 +.0065 .2100 1 455 ---- ---- ---- ---- .2055 +.0065 .1990 460 ---- ---- ---- ---- .1950 +.0060 .1890 465 ---- ---- ---- ---- .1855 +.0065 .1790 470 ---- ---- ---- ---- .1760 +.0060 .1700 475 ---- ---- ---- ---- .1675 +.0065 .1610 480 ---- ---- ---- ---- .1590 +.0065 .1525 485 ---- ---- ---- ---- .1510 +.0065 .1445 490 ---- ---- ---- ---- .1435 +.0065 .1370 495 ---- ---- ---- ---- .1365 +.0065 .1300 500 ---- ---- ---- ---- .1295 +.0065 .1230 505 ---- ---- ---- ---- .1235 +.0070 .1165 510 ---- ---- ---- ---- .1175 +.0070 .1105 515 ---- ---- ---- ---- .1115 +.0070 .1045 520 ---- ---- ---- ---- .1065 +.0075 .0990 525 ---- ---- ---- ---- .1015 +.0075 .0940 530 ---- ---- ---- ---- .0965 +.0075 .0890 535 ---- ---- ---- ---- .0920 +.0080 .0840 540 ---- ---- ---- ---- .0880 +.0085 .0795 545 ---- ---- ---- ---- .0840 +.0085 .0755 550 ---- ---- ---- ---- .0800 +.0085 .0715 555 ---- ---- ---- ---- .0765 +.0085 .0680 560 ---- ---- ---- ---- .0730 +.0090 .0640 565 ---- ---- ---- ---- .0700 +.0090 .0610 570 ---- ---- ---- ---- .0670 +.0095 .0575 575 ---- ---- ---- ---- .0645 +.0100 .0545 580 ---- ---- ---- ---- .0615 +.0100 .0515 600 ---- ---- ---- ---- .0525 +.0110 .0415 625 ---- ---- ---- ---- .0440 +.0120 .0320 650 ---- ---- ---- ---- .0375 +.0130 .0245 675 ---- ---- ---- ---- .0330 +.0140 .0190 700 ---- ---- ---- ---- .0290 +.0145 .0145 725 ---- ---- ---- ---- .0265 +.0150 .0115 750 ---- ---- ---- ---- .0245 +.0155 .0090 775 ---- ---- ---- ---- .0230 +.0160 .0070 800 ---- ---- ---- ---- .0215 +.0160 .0055 825 ---- ---- ---- ---- .0205 +.0160 .0045 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.5490 -.0015 3.5505 050 ---- ---- ---- ---- 3.2990 -.0015 3.3005 075 ---- ---- ---- ---- 3.0490 -.0015 3.0505 100 ---- ---- ---- ---- 2.7990 -.0015 2.8005 125 ---- ---- ---- ---- 2.5490 -.0015 2.5505 150 ---- ---- ---- ---- 2.2990 -.0015 2.3005 175 ---- ---- ---- ---- 2.0490 -.0015 2.0505 200 ---- ---- ---- ---- 1.8040 +.0035 1.8005 220 ---- ---- ---- ---- 1.6135 +.0120 1.6015 225 ---- ---- ---- ---- 1.5665 +.0130 1.5535 230 ---- ---- ---- ---- 1.5205 +.0145 1.5060 235 ---- ---- ---- ---- 1.4740 +.0150 1.4590 240 ---- ---- ---- ---- 1.4285 +.0155 1.4130 245 ---- ---- ---- ---- 1.3835 +.0155 1.3680 250 ---- ---- ---- ---- 1.3385 +.0150 1.3235 255 ---- ---- ---- ---- 1.2945 +.0145 1.2800 260 ---- ---- ---- ---- 1.2505 +.0135 1.2370 265 ---- ---- ---- ---- 1.2075 +.0130 1.1945 270 ---- ---- ---- ---- 1.1650 +.0115 1.1535 275 ---- ---- ---- ---- 1.1230 +.0105 1.1125 280 ---- ---- ---- ---- 1.0820 +.0090 1.0730 285 ---- ---- ---- ---- 1.0420 +.0080 1.0340 290 ---- ---- ---- ---- 1.0025 +.0070 .9955 295 ---- ---- ---- ---- .9640 +.0055 .9585 300 ---- ---- ---- ---- .9265 +.0045 .9220 305 ---- ---- ---- ---- .8900 +.0040 .8860 310 ---- ---- ---- ---- .8545 +.0035 .8510 315 ---- ---- ---- ---- .8195 +.0025 .8170 320 ---- ---- ---- ---- .7860 +.0020 .7840 325 ---- ---- ---- ---- .7535 +.0020 .7515 330 ---- ---- ---- ---- .7220 +.0020 .7200 335 ---- ---- ---- ---- .6915 +.0020 .6895 340 ---- ---- ---- ---- .6615 +.0015 .6600 345 ---- ---- ---- ---- .6330 +.0020 .6310 350 ---- ---- ---- ---- .6055 +.0020 .6035 355 ---- ---- ---- ---- .5785 +.0020 .5765 360 ---- ---- ---- ---- .5530 +.0025 .5505 365 ---- ---- ---- ---- .5280 +.0025 .5255 370 ---- ---- ---- ---- .5040 +.0030 .5010 375 ---- ---- ---- ---- .4815 +.0035 .4780 380 ---- ---- ---- ---- .4595 +.0040 .4555 385 ---- ---- ---- ---- .4380 +.0035 .4345 390 ---- ---- ---- ---- .4180 +.0040 .4140 395 ---- ---- ---- ---- .3985 +.0045 .3940 400 ---- ---- ---- ---- .3800 +.0045 .3755 405 ---- ---- ---- ---- .3625 +.0050 .3575 410 ---- ---- ---- ---- .3455 +.0055 .3400 415 ---- ---- ---- ---- .3295 +.0055 .3240 420 ---- ---- ---- ---- .3140 +.0060 .3080 425 ---- ---- ---- ---- .2990 +.0060 .2930 430 ---- ---- ---- ---- .2850 +.0060 .2790 435 ---- ---- ---- ---- .2715 +.0060 .2655 440 ---- ---- ---- ---- .2590 +.0065 .2525 445 ---- ---- ---- ---- .2465 +.0065 .2400 450 ---- ---- ---- ---- .2350 +.0065 .2285 455 ---- ---- ---- ---- .2240 +.0070 .2170 460 ---- ---- ---- ---- .2135 +.0070 .2065 465 ---- ---- ---- ---- .2035 +.0070 .1965 470 ---- ---- ---- ---- .1935 +.0070 .1865 475 ---- ---- ---- ---- .1845 +.0070 .1775 480 ---- ---- ---- ---- .1760 +.0075 .1685 485 ---- ---- ---- ---- .1675 +.0075 .1600 490 ---- ---- ---- ---- .1600 +.0075 .1525 495 ---- ---- ---- ---- .1525 +.0080 .1445 500 ---- ---- ---- ---- .1455 +.0080 .1375 505 ---- ---- ---- ---- .1390 +.0085 .1305 510 ---- ---- ---- ---- .1325 +.0085 .1240 515 ---- ---- ---- ---- .1265 +.0085 .1180 520 ---- ---- ---- ---- .1210 +.0090 .1120 525 ---- ---- ---- ---- .1155 +.0090 .1065 530 ---- ---- ---- ---- .1105 +.0095 .1010 535 ---- ---- ---- ---- .1055 +.0095 .0960 540 ---- ---- ---- ---- .1010 +.0100 .0910 545 ---- ---- ---- ---- .0970 +.0105 .0865 550 ---- ---- ---- ---- .0930 +.0110 .0820 555 ---- ---- ---- ---- .0890 +.0110 .0780 560 ---- ---- ---- ---- .0855 +.0115 .0740 565 ---- ---- ---- ---- .0820 +.0115 .0705 570 ---- ---- ---- ---- .0790 +.0120 .0670 575 ---- ---- ---- ---- .0760 +.0125 .0635 580 ---- ---- ---- ---- .0730 +.0125 .0605 600 ---- ---- ---- ---- .0630 +.0140 .0490 625 ---- ---- ---- ---- .0535 +.0155 .0380 650 ---- ---- ---- ---- .0465 +.0170 .0295 675 ---- ---- ---- ---- .0410 +.0180 .0230 700 ---- ---- ---- ---- .0370 +.0190 .0180 725 ---- ---- ---- ---- .0335 +.0195 .0140 750 ---- ---- ---- ---- .0310 +.0200 .0110 775 ---- ---- ---- ---- .0295 +.0210 .0085 800 ---- ---- ---- ---- .0280 +.0210 .0070 825 ---- ---- ---- ---- .0270 +.0215 .0055 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.5490 -.0015 3.5505 050 ---- ---- ---- ---- 3.2990 -.0015 3.3005 075 ---- ---- ---- ---- 3.0490 -.0015 3.0505 100 ---- ---- ---- ---- 2.7990 -.0015 2.8005 125 ---- ---- ---- ---- 2.5490 -.0015 2.5505 150 ---- ---- ---- ---- 2.2990 -.0015 2.3005 175 ---- ---- ---- ---- 2.0495 -.0010 2.0505 200 ---- ---- ---- ---- 1.8065 +.0060 1.8005 220 ---- ---- ---- ---- 1.6180 +.0150 1.6030 225 ---- ---- ---- ---- 1.5715 +.0160 1.5555 230 ---- ---- ---- ---- 1.5255 +.0170 1.5085 235 ---- ---- ---- ---- 1.4800 +.0175 1.4625 240 ---- ---- ---- ---- 1.4350 +.0175 1.4175 245 ---- ---- ---- ---- 1.3900 +.0170 1.3730 250 ---- ---- ---- ---- 1.3460 +.0170 1.3290 255 ---- ---- ---- ---- 1.3020 +.0155 1.2865 260 ---- ---- ---- ---- 1.2590 +.0150 1.2440 265 ---- ---- ---- ---- 1.2165 +.0140 1.2025 270 ---- ---- ---- ---- 1.1745 +.0125 1.1620 275 ---- ---- ---- ---- 1.1330 +.0110 1.1220 280 ---- ---- ---- ---- 1.0925 +.0095 1.0830 285 ---- ---- ---- ---- 1.0530 +.0085 1.0445 290 ---- ---- ---- ---- 1.0140 +.0070 1.0070 295 ---- ---- ---- ---- .9765 +.0060 .9705 300 ---- ---- ---- ---- .9395 +.0050 .9345 305 ---- ---- ---- ---- .9035 +.0045 .8990 310 ---- ---- ---- ---- .8685 +.0035 .8650 315 ---- ---- ---- ---- .8340 +.0025 .8315 320 ---- ---- ---- ---- .8010 +.0020 .7990 325 ---- ---- ---- ---- .7690 +.0020 .7670 330 ---- ---- ---- ---- .7380 +.0020 .7360 335 ---- ---- ---- ---- .7080 +.0020 .7060 340 ---- ---- ---- ---- .6785 +.0020 .6765 345 ---- ---- ---- ---- .6505 +.0025 .6480 350 ---- ---- ---- ---- .6230 +.0025 .6205 5 355 ---- ---- ---- ---- .5965 +.0025 .5940 360 ---- ---- ---- ---- .5715 +.0030 .5685 365 ---- ---- ---- ---- .5470 +.0035 .5435 370 ---- ---- ---- ---- .5230 +.0035 .5195 375 ---- ---- ---- ---- .5005 +.0040 .4965 380 ---- ---- ---- ---- .4790 +.0045 .4745 385 ---- ---- ---- ---- .4580 +.0050 .4530 390 ---- ---- ---- ---- .4375 +.0050 .4325 395 ---- ---- ---- ---- .4185 +.0055 .4130 400 ---- ---- ---- ---- .4000 +.0055 .3945 405 ---- ---- ---- ---- .3825 +.0060 .3765 410 ---- ---- ---- ---- .3655 +.0065 .3590 415 ---- ---- ---- ---- .3490 +.0060 .3430 420 ---- ---- ---- ---- .3335 +.0065 .3270 425 ---- ---- ---- ---- .3190 +.0070 .3120 430 ---- ---- ---- ---- .3045 +.0065 .2980 435 ---- ---- ---- ---- .2910 +.0070 .2840 440 ---- ---- ---- ---- .2780 +.0070 .2710 445 ---- ---- ---- ---- .2660 +.0075 .2585 450 ---- ---- ---- ---- .2540 +.0070 .2470 455 ---- ---- ---- ---- .2425 +.0070 .2355 460 ---- ---- ---- ---- .2320 +.0075 .2245 465 ---- ---- ---- ---- .2215 +.0070 .2145 1 470 ---- ---- ---- ---- .2120 +.0075 .2045 475 ---- ---- ---- ---- .2025 +.0075 .1950 480 ---- ---- ---- ---- .1935 +.0070 .1865 485 ---- ---- ---- ---- .1850 +.0075 .1775 490 ---- ---- ---- ---- .1770 +.0075 .1695 495 ---- ---- ---- ---- .1695 +.0075 .1620 500 ---- ---- ---- ---- .1620 +.0075 .1545 505 ---- ---- ---- ---- .1550 +.0075 .1475 510 ---- ---- ---- ---- .1485 +.0080 .1405 515 ---- ---- ---- ---- .1420 +.0080 .1340 520 ---- ---- ---- ---- .1365 +.0085 .1280 525 ---- ---- ---- ---- .1305 +.0085 .1220 530 ---- ---- ---- ---- .1255 +.0090 .1165 535 ---- ---- ---- ---- .1200 +.0090 .1110 540 ---- ---- ---- ---- .1155 +.0095 .1060 545 ---- ---- ---- ---- .1110 +.0095 .1015 550 ---- ---- ---- ---- .1065 +.0100 .0965 555 ---- ---- ---- ---- .1025 +.0100 .0925 560 ---- ---- ---- ---- .0985 +.0105 .0880 565 ---- ---- ---- ---- .0950 +.0110 .0840 570 ---- ---- ---- ---- .0915 +.0110 .0805 575 ---- ---- ---- ---- .0885 +.0120 .0765 580 ---- ---- ---- ---- .0855 +.0125 .0730 600 ---- ---- ---- ---- .0745 +.0135 .0610 625 ---- ---- ---- ---- .0640 +.0155 .0485 650 ---- ---- ---- ---- .0560 +.0170 .0390 675 ---- ---- ---- ---- .0500 +.0190 .0310 700 ---- ---- ---- ---- .0455 +.0205 .0250 2 725 ---- ---- ---- ---- .0420 +.0215 .0205 750 ---- ---- ---- ---- .0390 +.0225 .0165 775 ---- ---- ---- ---- .0370 +.0235 .0135 800 ---- ---- ---- ---- .0355 +.0245 .0110 825 ---- ---- ---- ---- .0345 +.0255 .0090 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5430 -.0005 3.5435 050 ---- ---- ---- ---- 3.2930 -.0005 3.2935 075 ---- ---- ---- ---- 3.0430 -.0005 3.0435 100 ---- ---- ---- ---- 2.7930 -.0005 2.7935 125 ---- ---- ---- ---- 2.5430 -.0005 2.5435 150 ---- ---- ---- ---- 2.2930 -.0005 2.2935 175 ---- ---- ---- ---- 2.0445 +.0010 2.0435 200 ---- ---- ---- ---- 1.8035 +.0100 1.7935 220 ---- ---- ---- ---- 1.6170 +.0190 1.5980 225 ---- ---- ---- ---- 1.5710 +.0200 1.5510 230 ---- ---- ---- ---- 1.5255 +.0205 1.5050 235 ---- ---- ---- ---- 1.4805 +.0205 1.4600 240 ---- ---- ---- ---- 1.4355 +.0200 1.4155 245 ---- ---- ---- ---- 1.3915 +.0200 1.3715 250 ---- ---- ---- ---- 1.3475 +.0190 1.3285 255 ---- ---- ---- ---- 1.3040 +.0175 1.2865 260 ---- ---- ---- ---- 1.2615 +.0165 1.2450 265 ---- ---- ---- ---- 1.2195 +.0155 1.2040 270 ---- ---- ---- ---- 1.1780 +.0135 1.1645 275 ---- ---- ---- ---- 1.1370 +.0120 1.1250 280 ---- ---- ---- ---- 1.0970 +.0105 1.0865 285 ---- ---- ---- ---- 1.0580 +.0090 1.0490 290 ---- ---- ---- ---- 1.0200 +.0075 1.0125 295 ---- ---- ---- ---- .9825 +.0065 .9760 300 ---- ---- ---- ---- .9460 +.0050 .9410 305 ---- ---- ---- ---- .9105 +.0040 .9065 310 ---- ---- ---- ---- .8760 +.0030 .8730 315 ---- ---- ---- ---- .8425 +.0025 .8400 320 ---- ---- ---- ---- .8100 +.0020 .8080 325 ---- ---- ---- ---- .7785 +.0020 .7765 330 ---- ---- ---- ---- .7480 +.0015 .7465 335 ---- ---- ---- ---- .7180 +.0015 .7165 340 ---- ---- ---- ---- .6895 +.0015 .6880 345 ---- ---- ---- ---- .6615 +.0015 .6600 350 ---- ---- ---- ---- .6345 +.0015 .6330 15 355 ---- ---- ---- ---- .6090 +.0025 .6065 360 ---- ---- ---- ---- .5835 +.0020 .5815 365 ---- ---- ---- ---- .5595 +.0025 .5570 370 ---- ---- ---- ---- .5360 +.0030 .5330 375 ---- ---- ---- ---- .5140 +.0035 .5105 380 ---- ---- ---- ---- .4925 +.0040 .4885 385 ---- ---- ---- ---- .4715 +.0040 .4675 390 ---- ---- ---- ---- .4515 +.0040 .4475 395 ---- ---- ---- ---- .4325 +.0045 .4280 400 ---- ---- ---- ---- .4145 +.0050 .4095 405 ---- ---- ---- ---- .3965 +.0045 .3920 410 ---- ---- ---- ---- .3800 +.0050 .3750 415 ---- ---- ---- ---- .3640 +.0055 .3585 420 ---- ---- ---- ---- .3485 +.0055 .3430 425 ---- ---- ---- ---- .3335 +.0050 .3285 430 ---- ---- ---- ---- .3195 +.0055 .3140 435 ---- ---- ---- ---- .3060 +.0055 .3005 440 ---- ---- ---- ---- .2930 +.0055 .2875 445 ---- ---- ---- ---- .2805 +.0055 .2750 450 ---- ---- ---- ---- .2685 +.0050 .2635 455 ---- ---- ---- ---- .2570 +.0050 .2520 460 ---- ---- ---- ---- .2460 +.0050 .2410 465 ---- ---- ---- ---- .2360 +.0050 .2310 470 ---- ---- ---- ---- .2260 +.0050 .2210 475 ---- ---- ---- ---- .2165 +.0050 .2115 480 ---- ---- ---- ---- .2075 +.0050 .2025 485 ---- ---- ---- ---- .1990 +.0050 .1940 490 ---- ---- ---- ---- .1905 +.0045 .1860 495 ---- ---- ---- ---- .1825 +.0045 .1780 500 ---- ---- ---- ---- .1750 +.0045 .1705 45 505 ---- ---- ---- ---- .1680 +.0045 .1635 510 ---- ---- ---- ---- .1615 +.0050 .1565 515 ---- ---- ---- ---- .1550 +.0050 .1500 520 ---- ---- ---- ---- .1490 +.0055 .1435 525 ---- ---- ---- ---- .1430 +.0055 .1375 530 ---- ---- ---- ---- .1375 +.0055 .1320 535 ---- ---- ---- ---- .1320 +.0055 .1265 540 ---- ---- ---- ---- .1270 +.0060 .1210 545 ---- ---- ---- ---- .1225 +.0065 .1160 550 ---- ---- ---- ---- .1180 +.0065 .1115 555 ---- ---- ---- ---- .1140 +.0075 .1065 560 ---- ---- ---- ---- .1095 +.0070 .1025 565 ---- ---- ---- ---- .1060 +.0080 .0980 570 ---- ---- ---- ---- .1025 +.0085 .0940 575 ---- ---- ---- ---- .0990 +.0090 .0900 600 ---- ---- ---- ---- .0845 +.0110 .0735 625 ---- ---- ---- ---- .0735 +.0135 .0600 650 ---- ---- ---- ---- .0650 +.0160 .0490 675 ---- ---- ---- ---- .0580 +.0175 .0405 700 ---- ---- ---- ---- .0535 +.0200 .0335 725 ---- ---- ---- ---- .0495 +.0215 .0280 750 ---- ---- ---- ---- .0465 +.0230 .0235 775 ---- ---- ---- ---- .0445 +.0250 .0195 800 ---- ---- ---- ---- .0425 +.0260 .0165 825 ---- ---- ---- ---- .0415 +.0275 .0140 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.5430 -.0005 3.5435 050 ---- ---- ---- ---- 3.2930 -.0005 3.2935 075 ---- ---- ---- ---- 3.0430 -.0005 3.0435 100 ---- ---- ---- ---- 2.7930 -.0005 2.7935 125 ---- ---- ---- ---- 2.5430 -.0005 2.5435 150 ---- ---- ---- ---- 2.2930 -.0005 2.2935 175 ---- ---- ---- ---- 2.0455 +.0020 2.0435 200 ---- ---- ---- ---- 1.8070 +.0135 1.7935 220 ---- ---- ---- ---- 1.6215 +.0210 1.6005 225 ---- ---- ---- ---- 1.5760 +.0220 1.5540 230 ---- ---- ---- ---- 1.5310 +.0225 1.5085 235 ---- ---- ---- ---- 1.4860 +.0220 1.4640 240 ---- ---- ---- ---- 1.4420 +.0220 1.4200 245 ---- ---- ---- ---- 1.3980 +.0210 1.3770 250 ---- ---- ---- ---- 1.3545 +.0200 1.3345 255 ---- ---- ---- ---- 1.3120 +.0190 1.2930 260 ---- ---- ---- ---- 1.2695 +.0175 1.2520 265 ---- ---- ---- ---- 1.2280 +.0160 1.2120 270 ---- ---- ---- ---- 1.1870 +.0140 1.1730 275 ---- ---- ---- ---- 1.1465 +.0120 1.1345 280 ---- ---- ---- ---- 1.1070 +.0105 1.0965 285 ---- ---- ---- ---- 1.0680 +.0085 1.0595 290 ---- ---- ---- ---- 1.0305 +.0070 1.0235 295 ---- ---- ---- ---- .9935 +.0055 .9880 300 ---- ---- ---- ---- .9575 +.0040 .9535 305 ---- ---- ---- ---- .9225 +.0030 .9195 310 ---- ---- ---- ---- .8885 +.0020 .8865 315 ---- ---- ---- ---- .8555 +.0015 .8540 320 ---- ---- ---- ---- .8230 +.0005 .8225 325 ---- ---- ---- ---- .7920 +.0005 .7915 330 ---- ---- ---- ---- .7620 +.0005 .7615 335 ---- ---- ---- ---- .7325 UNCH .7325 340 ---- ---- ---- ---- .7040 UNCH .7040 345 ---- ---- ---- ---- .6765 UNCH .6765 350 ---- ---- ---- ---- .6500 +.0005 .6495 355 ---- ---- ---- ---- .6245 +.0005 .6240 360 ---- ---- ---- ---- .5995 +.0010 .5985 365 ---- ---- ---- ---- .5755 +.0010 .5745 370 ---- ---- ---- ---- .5525 +.0015 .5510 375 ---- ---- ---- ---- .5305 +.0020 .5285 380 ---- ---- ---- ---- .5090 +.0025 .5065 385 ---- ---- ---- ---- .4885 +.0030 .4855 390 ---- ---- ---- ---- .4685 +.0030 .4655 395 ---- ---- ---- ---- .4495 +.0035 .4460 400 ---- ---- ---- ---- .4315 +.0040 .4275 405 ---- ---- ---- ---- .4140 +.0040 .4100 410 ---- ---- ---- ---- .3970 +.0045 .3925 415 ---- ---- ---- ---- .3810 +.0050 .3760 420 ---- ---- ---- ---- .3655 +.0050 .3605 425 ---- ---- ---- ---- .3505 +.0050 .3455 430 ---- ---- ---- ---- .3365 +.0055 .3310 435 ---- ---- ---- ---- .3225 +.0055 .3170 440 ---- ---- ---- ---- .3095 +.0055 .3040 445 ---- ---- ---- ---- .2970 +.0060 .2910 450 ---- ---- ---- ---- .2850 +.0060 .2790 455 ---- ---- ---- ---- .2735 +.0060 .2675 460 ---- ---- ---- ---- .2625 +.0060 .2565 465 ---- ---- ---- ---- .2520 +.0065 .2455 470 ---- ---- ---- ---- .2420 +.0065 .2355 475 ---- ---- ---- ---- .2325 +.0065 .2260 480 ---- ---- ---- ---- .2230 +.0065 .2165 485 ---- ---- ---- ---- .2145 +.0070 .2075 490 ---- ---- ---- ---- .2060 +.0070 .1990 495 ---- ---- ---- ---- .1980 +.0070 .1910 500 ---- ---- ---- ---- .1900 +.0070 .1830 505 ---- ---- ---- ---- .1830 +.0075 .1755 510 ---- ---- ---- ---- .1760 +.0075 .1685 515 ---- ---- ---- ---- .1690 +.0075 .1615 520 ---- ---- ---- ---- .1630 +.0080 .1550 525 ---- ---- ---- ---- .1570 +.0085 .1485 530 ---- ---- ---- ---- .1510 +.0085 .1425 535 ---- ---- ---- ---- .1455 +.0090 .1365 540 ---- ---- ---- ---- .1405 +.0095 .1310 545 ---- ---- ---- ---- .1355 +.0100 .1255 550 ---- ---- ---- ---- .1310 +.0105 .1205 555 ---- ---- ---- ---- .1265 +.0110 .1155 560 ---- ---- ---- ---- .1220 +.0110 .1110 565 ---- ---- ---- ---- .1180 +.0115 .1065 570 ---- ---- ---- ---- .1145 +.0120 .1025 575 ---- ---- ---- ---- .1110 +.0130 .0980 600 ---- ---- ---- ---- .0955 +.0155 .0800 625 ---- ---- ---- ---- .0835 +.0180 .0655 650 ---- ---- ---- ---- .0745 +.0205 .0540 675 ---- ---- ---- ---- .0675 +.0230 .0445 700 ---- ---- ---- ---- .0620 +.0255 .0365 725 ---- ---- ---- ---- .0580 +.0275 .0305 750 ---- ---- ---- ---- .0550 +.0295 .0255 775 ---- ---- ---- ---- .0525 +.0310 .0215 800 ---- ---- ---- ---- .0510 +.0330 .0180 825 ---- ---- ---- ---- .0495 +.0345 .0150 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5430 -.0005 3.5435 050 ---- ---- ---- ---- 3.2930 -.0005 3.2935 075 ---- ---- ---- ---- 3.0430 -.0005 3.0435 100 ---- ---- ---- ---- 2.7930 -.0005 2.7935 125 ---- ---- ---- ---- 2.5430 -.0005 2.5435 150 ---- ---- ---- ---- 2.2930 -.0005 2.2935 175 ---- ---- ---- ---- 2.0475 +.0040 2.0435 200 ---- ---- ---- ---- 1.8105 +.0170 1.7935 220 ---- ---- ---- ---- 1.6270 +.0240 1.6030 225 ---- ---- ---- ---- 1.5820 +.0245 1.5575 230 ---- ---- ---- ---- 1.5370 +.0245 1.5125 235 ---- ---- ---- ---- 1.4925 +.0240 1.4685 240 ---- ---- ---- ---- 1.4490 +.0235 1.4255 245 ---- ---- ---- ---- 1.4055 +.0225 1.3830 250 ---- ---- ---- ---- 1.3625 +.0210 1.3415 255 ---- ---- ---- ---- 1.3200 +.0195 1.3005 260 ---- ---- ---- ---- 1.2780 +.0175 1.2605 265 ---- ---- ---- ---- 1.2365 +.0155 1.2210 270 ---- ---- ---- ---- 1.1960 +.0140 1.1820 275 ---- ---- ---- ---- 1.1560 +.0115 1.1445 280 ---- ---- ---- ---- 1.1170 +.0100 1.1070 285 ---- ---- ---- ---- 1.0790 +.0080 1.0710 290 ---- ---- ---- ---- 1.0415 +.0065 1.0350 295 ---- ---- ---- ---- 1.0050 +.0045 1.0005 300 ---- ---- ---- ---- .9695 +.0035 .9660 305 ---- ---- ---- ---- .9350 +.0020 .9330 310 ---- ---- ---- ---- .9015 +.0010 .9005 315 ---- ---- ---- ---- .8685 UNCH .8685 320 ---- ---- ---- ---- .8370 -.0005 .8375 325 ---- ---- ---- ---- .8060 -.0010 .8070 330 ---- ---- ---- ---- .7765 -.0010 .7775 335 ---- ---- ---- ---- .7475 -.0010 .7485 340 ---- ---- ---- ---- .7195 -.0010 .7205 345 ---- ---- ---- ---- .6920 -.0015 .6935 350 ---- ---- ---- ---- .6660 -.0010 .6670 355 ---- ---- ---- ---- .6405 -.0010 .6415 360 ---- ---- ---- ---- .6160 -.0005 .6165 365 ---- ---- ---- ---- .5920 -.0005 .5925 370 ---- ---- ---- ---- .5695 +.0005 .5690 375 ---- ---- ---- ---- .5470 UNCH .5470 380 ---- ---- ---- ---- .5260 +.0010 .5250 385 ---- ---- ---- ---- .5055 +.0010 .5045 390 ---- ---- ---- ---- .4860 +.0015 .4845 395 ---- ---- ---- ---- .4670 +.0020 .4650 400 ---- ---- ---- ---- .4490 +.0025 .4465 405 ---- ---- ---- ---- .4315 +.0025 .4290 410 ---- ---- ---- ---- .4145 +.0025 .4120 415 ---- ---- ---- ---- .3985 +.0030 .3955 420 ---- ---- ---- ---- .3830 +.0035 .3795 425 ---- ---- ---- ---- .3680 +.0035 .3645 430 ---- ---- ---- ---- .3540 +.0040 .3500 435 ---- ---- ---- ---- .3400 +.0040 .3360 440 ---- ---- ---- ---- .3270 +.0040 .3230 445 ---- ---- ---- ---- .3145 +.0045 .3100 450 ---- ---- ---- ---- .3020 +.0040 .2980 455 ---- ---- ---- ---- .2905 +.0045 .2860 460 ---- ---- ---- ---- .2795 +.0045 .2750 465 ---- ---- ---- ---- .2685 +.0040 .2645 470 ---- ---- ---- ---- .2585 +.0045 .2540 475 ---- ---- ---- ---- .2485 +.0045 .2440 480 ---- ---- ---- ---- .2395 +.0050 .2345 485 ---- ---- ---- ---- .2305 +.0050 .2255 490 ---- ---- ---- ---- .2220 +.0050 .2170 495 ---- ---- ---- ---- .2135 +.0050 .2085 500 ---- ---- ---- ---- .2060 +.0055 .2005 505 ---- ---- ---- ---- .1985 +.0055 .1930 510 ---- ---- ---- ---- .1910 +.0055 .1855 515 ---- ---- ---- ---- .1845 +.0060 .1785 520 ---- ---- ---- ---- .1780 +.0065 .1715 525 ---- ---- ---- ---- .1715 +.0065 .1650 530 ---- ---- ---- ---- .1655 +.0065 .1590 535 ---- ---- ---- ---- .1600 +.0070 .1530 540 ---- ---- ---- ---- .1545 +.0075 .1470 545 ---- ---- ---- ---- .1490 +.0075 .1415 550 ---- ---- ---- ---- .1440 +.0080 .1360 555 ---- ---- ---- ---- .1390 +.0080 .1310 575 ---- ---- ---- ---- .1215 +.0090 .1125 600 ---- ---- ---- ---- .1030 +.0095 .0935 625 ---- ---- ---- ---- .0880 +.0105 .0775 650 ---- ---- ---- ---- .0755 +.0105 .0650 675 ---- ---- ---- ---- .0650 +.0105 .0545 700 ---- ---- ---- ---- .0565 +.0105 .0460 725 ---- ---- ---- ---- .0495 +.0110 .0385 750 ---- ---- ---- ---- .0430 +.0100 .0330 775 ---- ---- ---- ---- .0380 +.0100 .0280 800 ---- ---- ---- ---- .0340 +.0100 .0240 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5415 -.0005 3.5420 050 ---- ---- ---- ---- 3.2915 -.0005 3.2920 075 ---- ---- ---- ---- 3.0415 -.0005 3.0420 100 ---- ---- ---- ---- 2.7915 -.0005 2.7920 125 ---- ---- ---- ---- 2.5415 -.0005 2.5420 150 ---- ---- ---- ---- 2.2915 -.0005 2.2920 175 ---- ---- ---- ---- 2.0480 +.0060 2.0420 200 ---- ---- ---- ---- 1.8130 +.0205 1.7925 225 ---- ---- ---- ---- 1.5855 +.0275 1.5580 230 ---- ---- ---- ---- 1.5410 +.0275 1.5135 235 ---- ---- ---- ---- 1.4970 +.0270 1.4700 240 ---- ---- ---- ---- 1.4535 +.0265 1.4270 245 ---- ---- ---- ---- 1.4105 +.0255 1.3850 250 ---- ---- ---- ---- 1.3680 +.0240 1.3440 255 ---- ---- ---- ---- 1.3255 +.0220 1.3035 260 ---- ---- ---- ---- 1.2840 +.0200 1.2640 265 ---- ---- ---- ---- 1.2430 +.0180 1.2250 270 ---- ---- ---- ---- 1.2030 +.0160 1.1870 275 ---- ---- ---- ---- 1.1635 +.0140 1.1495 280 ---- ---- ---- ---- 1.1245 +.0115 1.1130 285 ---- ---- ---- ---- 1.0870 +.0100 1.0770 290 ---- ---- ---- ---- 1.0500 +.0080 1.0420 295 ---- ---- ---- ---- 1.0135 +.0060 1.0075 300 ---- ---- ---- ---- .9785 +.0045 .9740 305 ---- ---- ---- ---- .9445 +.0035 .9410 310 ---- ---- ---- ---- .9110 +.0020 .9090 315 ---- ---- ---- ---- .8790 +.0010 .8780 320 ---- ---- ---- ---- .8475 UNCH .8475 325 ---- ---- ---- ---- .8170 -.0005 .8175 330 ---- ---- ---- ---- .7875 -.0010 .7885 335 ---- ---- ---- ---- .7590 -.0015 .7605 340 ---- ---- ---- ---- .7310 -.0020 .7330 345 ---- ---- ---- ---- .7040 -.0020 .7060 350 ---- ---- ---- ---- .6780 -.0025 .6805 355 ---- ---- ---- ---- .6530 -.0020 .6550 360 ---- ---- ---- ---- .6285 -.0020 .6305 365 ---- ---- ---- ---- .6050 -.0020 .6070 370 ---- ---- ---- ---- .5825 -.0015 .5840 375 ---- ---- ---- ---- .5605 -.0015 .5620 380 ---- ---- ---- ---- .5395 -.0010 .5405 385 ---- ---- ---- ---- .5195 UNCH .5195 390 ---- ---- ---- ---- .4995 UNCH .4995 395 ---- ---- ---- ---- .4810 +.0005 .4805 400 ---- ---- ---- ---- .4630 +.0015 .4615 405 ---- ---- ---- ---- .4455 +.0020 .4435 410 ---- ---- ---- ---- .4285 +.0020 .4265 415 ---- ---- ---- ---- .4125 +.0025 .4100 420 ---- ---- ---- ---- .3970 +.0035 .3935 425 ---- ---- ---- ---- .3825 +.0040 .3785 430 ---- ---- ---- ---- .3680 +.0045 .3635 435 ---- ---- ---- ---- .3545 +.0055 .3490 440 ---- ---- ---- ---- .3410 +.0055 .3355 445 ---- ---- ---- ---- .3285 +.0060 .3225 450 ---- ---- ---- ---- .3160 +.0060 .3100 455 ---- ---- ---- ---- .3045 +.0070 .2975 460 ---- ---- ---- ---- .2930 +.0070 .2860 465 ---- ---- ---- ---- .2825 +.0075 .2750 470 ---- ---- ---- ---- .2720 +.0080 .2640 475 ---- ---- ---- ---- .2620 +.0080 .2540 480 ---- ---- ---- ---- .2525 +.0085 .2440 485 ---- ---- ---- ---- .2435 +.0090 .2345 490 ---- ---- ---- ---- .2350 +.0095 .2255 495 ---- ---- ---- ---- .2265 +.0095 .2170 500 ---- ---- ---- ---- .2185 +.0100 .2085 505 ---- ---- ---- ---- .2110 +.0105 .2005 510 ---- ---- ---- ---- .2040 +.0110 .1930 515 ---- ---- ---- ---- .1970 +.0115 .1855 520 ---- ---- ---- ---- .1905 +.0120 .1785 525 ---- ---- ---- ---- .1840 +.0120 .1720 530 ---- ---- ---- ---- .1780 +.0125 .1655 535 ---- ---- ---- ---- .1720 +.0125 .1595 540 ---- ---- ---- ---- .1660 +.0125 .1535 545 ---- ---- ---- ---- .1610 +.0135 .1475 550 ---- ---- ---- ---- .1555 +.0135 .1420 555 ---- ---- ---- ---- .1505 +.0135 .1370 575 ---- ---- ---- ---- .1325 +.0145 .1180 600 ---- ---- ---- ---- .1130 +.0145 .0985 625 ---- ---- ---- ---- .0970 +.0150 .0820 650 ---- ---- ---- ---- .0840 +.0150 .0690 675 ---- ---- ---- ---- .0730 +.0150 .0580 700 ---- ---- ---- ---- .0640 +.0150 .0490 725 ---- ---- ---- ---- .0560 +.0145 .0415 750 ---- ---- ---- ---- .0495 +.0145 .0350 775 ---- ---- ---- ---- .0440 +.0140 .0300 800 ---- ---- ---- ---- .0395 +.0135 .0260 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5415 -.0005 3.5420 050 ---- ---- ---- ---- 3.2915 -.0005 3.2920 075 ---- ---- ---- ---- 3.0415 -.0005 3.0420 100 ---- ---- ---- ---- 2.7915 -.0005 2.7920 125 ---- ---- ---- ---- 2.5415 -.0005 2.5420 150 ---- ---- ---- ---- 2.2920 UNCH 2.2920 175 ---- ---- ---- ---- 2.0500 +.0080 2.0420 200 ---- ---- ---- ---- 1.8170 +.0245 1.7925 225 ---- ---- ---- ---- 1.5915 +.0320 1.5595 230 ---- ---- ---- ---- 1.5475 +.0320 1.5155 235 ---- ---- ---- ---- 1.5035 +.0310 1.4725 240 ---- ---- ---- ---- 1.4605 +.0305 1.4300 245 ---- ---- ---- ---- 1.4175 +.0290 1.3885 250 ---- ---- ---- ---- 1.3755 +.0280 1.3475 255 ---- ---- ---- ---- 1.3335 +.0260 1.3075 260 ---- ---- ---- ---- 1.2925 +.0240 1.2685 265 ---- ---- ---- ---- 1.2520 +.0220 1.2300 270 ---- ---- ---- ---- 1.2120 +.0200 1.1920 275 ---- ---- ---- ---- 1.1725 +.0175 1.1550 280 ---- ---- ---- ---- 1.1345 +.0155 1.1190 285 ---- ---- ---- ---- 1.0970 +.0135 1.0835 290 ---- ---- ---- ---- 1.0600 +.0110 1.0490 295 ---- ---- ---- ---- 1.0245 +.0095 1.0150 300 ---- ---- ---- ---- .9895 +.0075 .9820 305 ---- ---- ---- ---- .9560 +.0065 .9495 310 ---- ---- ---- ---- .9230 +.0050 .9180 315 ---- ---- ---- ---- .8910 +.0040 .8870 320 ---- ---- ---- ---- .8600 +.0030 .8570 325 ---- ---- ---- ---- .8300 +.0025 .8275 330 ---- ---- ---- ---- .8005 +.0015 .7990 335 ---- ---- ---- ---- .7725 +.0015 .7710 340 ---- ---- ---- ---- .7450 +.0010 .7440 345 ---- ---- ---- ---- .7180 UNCH .7180 350 ---- ---- ---- ---- .6925 UNCH .6925 355 ---- ---- ---- ---- .6675 UNCH .6675 360 ---- ---- ---- ---- .6435 -.0005 .6440 365 ---- ---- ---- ---- .6200 -.0005 .6205 370 ---- ---- ---- ---- .5975 -.0010 .5985 375 ---- ---- ---- ---- .5760 -.0005 .5765 380 ---- ---- ---- ---- .5550 -.0005 .5555 385 ---- ---- ---- ---- .5350 -.0005 .5355 390 ---- ---- ---- ---- .5155 -.0005 .5160 395 ---- ---- ---- ---- .4965 -.0010 .4975 400 ---- ---- ---- ---- .4785 -.0010 .4795 405 ---- ---- ---- ---- .4615 -.0010 .4625 410 ---- ---- ---- ---- .4445 -.0010 .4455 415 ---- ---- ---- ---- .4285 -.0010 .4295 420 ---- ---- ---- ---- .4130 -.0015 .4145 425 ---- ---- ---- ---- .3985 -.0010 .3995 430 ---- ---- ---- ---- .3840 -.0015 .3855 435 ---- ---- ---- ---- .3700 -.0020 .3720 440 ---- ---- ---- ---- .3565 -.0025 .3590 445 ---- ---- ---- ---- .3440 -.0025 .3465 450 ---- ---- ---- ---- .3315 -.0030 .3345 455 ---- ---- ---- ---- .3195 -.0030 .3225 460 ---- ---- ---- ---- .3080 -.0035 .3115 465 ---- ---- ---- ---- .2965 -.0045 .3010 470 ---- ---- ---- ---- .2860 -.0045 .2905 475 ---- ---- ---- ---- .2755 -.0055 .2810 480 ---- ---- ---- ---- .2655 -.0060 .2715 485 ---- ---- ---- ---- .2560 -.0065 .2625 500 ---- ---- ---- ---- .2290 -.0080 .2370 525 ---- ---- ---- ---- .1905 -.0105 .2010 550 ---- ---- ---- ---- .1585 -.0125 .1710 575 ---- ---- ---- ---- .1325 -.0135 .1460 600 ---- ---- ---- ---- .1105 -.0145 .1250 625 ---- ---- ---- ---- .0925 -.0155 .1080 650 ---- ---- ---- ---- .0775 -.0160 .0935 675 ---- ---- ---- ---- .0650 -.0165 .0815 700 ---- ---- ---- ---- .0545 -.0165 .0710 725 ---- ---- ---- ---- .0460 -.0165 .0625 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5385 UNCH 3.5385 050 ---- ---- ---- ---- 3.2885 UNCH 3.2885 075 ---- ---- ---- ---- 3.0385 UNCH 3.0385 100 ---- ---- ---- ---- 2.7885 UNCH 2.7885 125 ---- ---- ---- ---- 2.5385 UNCH 2.5385 150 ---- ---- ---- ---- 2.2895 +.0010 2.2885 175 ---- ---- ---- ---- 2.0500 +.0115 2.0385 200 ---- ---- ---- ---- 1.8185 +.0280 1.7905 225 ---- ---- ---- ---- 1.5950 +.0335 1.5615 230 ---- ---- ---- ---- 1.5510 +.0325 1.5185 235 ---- ---- ---- ---- 1.5080 +.0320 1.4760 240 ---- ---- ---- ---- 1.4650 +.0305 1.4345 245 ---- ---- ---- ---- 1.4225 +.0290 1.3935 250 ---- ---- ---- ---- 1.3805 +.0270 1.3535 255 ---- ---- ---- ---- 1.3395 +.0255 1.3140 260 ---- ---- ---- ---- 1.2985 +.0230 1.2755 265 ---- ---- ---- ---- 1.2585 +.0210 1.2375 270 ---- ---- ---- ---- 1.2190 +.0185 1.2005 275 ---- ---- ---- ---- 1.1800 +.0160 1.1640 280 ---- ---- ---- ---- 1.1420 +.0135 1.1285 285 ---- ---- ---- ---- 1.1050 +.0110 1.0940 290 ---- ---- ---- ---- 1.0685 +.0090 1.0595 295 ---- ---- ---- ---- 1.0335 +.0070 1.0265 300 ---- ---- ---- ---- .9990 +.0055 .9935 305 ---- ---- ---- ---- .9655 +.0040 .9615 310 ---- ---- ---- ---- .9330 +.0025 .9305 315 ---- ---- ---- ---- .9015 +.0015 .9000 320 ---- ---- ---- ---- .8710 +.0010 .8700 325 ---- ---- ---- ---- .8410 UNCH .8410 330 ---- ---- ---- ---- .8120 -.0010 .8130 335 ---- ---- ---- ---- .7840 -.0015 .7855 340 ---- ---- ---- ---- .7570 -.0015 .7585 345 ---- ---- ---- ---- .7305 -.0020 .7325 350 ---- ---- ---- ---- .7050 -.0020 .7070 355 ---- ---- ---- ---- .6805 -.0020 .6825 360 ---- ---- ---- ---- .6565 -.0020 .6585 365 ---- ---- ---- ---- .6335 -.0015 .6350 370 ---- ---- ---- ---- .6115 -.0010 .6125 375 ---- ---- ---- ---- .5900 -.0005 .5905 380 ---- ---- ---- ---- .5690 -.0005 .5695 385 ---- ---- ---- ---- .5490 UNCH .5490 390 ---- ---- ---- ---- .5300 +.0005 .5295 395 ---- ---- ---- ---- .5115 +.0010 .5105 400 ---- ---- ---- ---- .4935 +.0015 .4920 405 ---- ---- ---- ---- .4760 +.0020 .4740 410 ---- ---- ---- ---- .4595 +.0025 .4570 415 ---- ---- ---- ---- .4435 +.0030 .4405 420 ---- ---- ---- ---- .4280 +.0035 .4245 425 ---- ---- ---- ---- .4135 +.0045 .4090 430 ---- ---- ---- ---- .3990 +.0045 .3945 435 ---- ---- ---- ---- .3850 +.0050 .3800 440 ---- ---- ---- ---- .3720 +.0055 .3665 445 ---- ---- ---- ---- .3590 +.0060 .3530 450 ---- ---- ---- ---- .3465 +.0060 .3405 455 ---- ---- ---- ---- .3345 +.0065 .3280 460 ---- ---- ---- ---- .3225 +.0065 .3160 465 ---- ---- ---- ---- .3115 +.0065 .3050 470 ---- ---- ---- ---- .3005 +.0065 .2940 475 ---- ---- ---- ---- .2900 +.0065 .2835 480 ---- ---- ---- ---- .2800 +.0065 .2735 485 ---- ---- ---- ---- .2705 +.0070 .2635 500 ---- ---- ---- ---- .2430 +.0065 .2365 525 ---- ---- ---- ---- .2040 +.0065 .1975 550 ---- ---- ---- ---- .1710 +.0055 .1655 575 ---- ---- ---- ---- .1440 +.0055 .1385 600 ---- ---- ---- ---- .1210 +.0045 .1165 625 ---- ---- ---- ---- .1020 +.0040 .0980 650 ---- ---- ---- ---- .0865 +.0040 .0825 675 ---- ---- ---- ---- .0730 +.0035 .0695 700 ---- ---- ---- ---- .0620 +.0030 .0590 725 ---- ---- ---- ---- .0530 +.0030 .0500 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5385 UNCH 3.5385 050 ---- ---- ---- ---- 3.2885 UNCH 3.2885 075 ---- ---- ---- ---- 3.0385 UNCH 3.0385 100 ---- ---- ---- ---- 2.7885 UNCH 2.7885 125 ---- ---- ---- ---- 2.5385 UNCH 2.5385 150 ---- ---- ---- ---- 2.2905 +.0020 2.2885 175 ---- ---- ---- ---- 2.0525 +.0140 2.0385 200 ---- ---- ---- ---- 1.8225 +.0310 1.7915 225 ---- ---- ---- ---- 1.6005 +.0355 1.5650 230 ---- ---- ---- ---- 1.5570 +.0350 1.5220 235 ---- ---- ---- ---- 1.5140 +.0340 1.4800 240 ---- ---- ---- ---- 1.4710 +.0320 1.4390 245 ---- ---- ---- ---- 1.4290 +.0305 1.3985 250 ---- ---- ---- ---- 1.3875 +.0285 1.3590 255 ---- ---- ---- ---- 1.3465 +.0265 1.3200 260 ---- ---- ---- ---- 1.3060 +.0240 1.2820 265 ---- ---- ---- ---- 1.2660 +.0215 1.2445 270 ---- ---- ---- ---- 1.2265 +.0190 1.2075 275 ---- ---- ---- ---- 1.1880 +.0160 1.1720 280 ---- ---- ---- ---- 1.1505 +.0140 1.1365 285 ---- ---- ---- ---- 1.1135 +.0115 1.1020 290 ---- ---- ---- ---- 1.0775 +.0090 1.0685 295 ---- ---- ---- ---- 1.0425 +.0070 1.0355 300 ---- ---- ---- ---- 1.0085 +.0055 1.0030 305 ---- ---- ---- ---- .9755 +.0040 .9715 310 ---- ---- ---- ---- .9430 +.0025 .9405 315 ---- ---- ---- ---- .9120 +.0015 .9105 320 ---- ---- ---- ---- .8815 +.0005 .8810 325 ---- ---- ---- ---- .8520 UNCH .8520 330 ---- ---- ---- ---- .8235 -.0005 .8240 335 ---- ---- ---- ---- .7955 -.0015 .7970 340 ---- ---- ---- ---- .7685 -.0020 .7705 345 ---- ---- ---- ---- .7425 -.0020 .7445 350 ---- ---- ---- ---- .7175 -.0015 .7190 355 ---- ---- ---- ---- .6930 -.0015 .6945 360 ---- ---- ---- ---- .6690 -.0020 .6710 365 ---- ---- ---- ---- .6460 -.0020 .6480 370 ---- ---- ---- ---- .6240 -.0015 .6255 375 ---- ---- ---- ---- .6025 -.0010 .6035 380 ---- ---- ---- ---- .5820 -.0005 .5825 385 ---- ---- ---- ---- .5620 UNCH .5620 390 ---- ---- ---- ---- .5430 +.0005 .5425 395 ---- ---- ---- ---- .5245 +.0010 .5235 400 ---- ---- ---- ---- .5065 +.0015 .5050 405 ---- ---- ---- ---- .4895 +.0020 .4875 410 ---- ---- ---- ---- .4730 +.0030 .4700 415 ---- ---- ---- ---- .4570 +.0035 .4535 420 ---- ---- ---- ---- .4415 +.0040 .4375 425 ---- ---- ---- ---- .4270 +.0050 .4220 430 ---- ---- ---- ---- .4125 +.0050 .4075 435 ---- ---- ---- ---- .3985 +.0055 .3930 440 ---- ---- ---- ---- .3850 +.0060 .3790 445 ---- ---- ---- ---- .3720 +.0065 .3655 450 ---- ---- ---- ---- .3595 +.0065 .3530 455 ---- ---- ---- ---- .3475 +.0070 .3405 460 ---- ---- ---- ---- .3360 +.0075 .3285 465 ---- ---- ---- ---- .3245 +.0075 .3170 470 ---- ---- ---- ---- .3135 +.0075 .3060 475 ---- ---- ---- ---- .3030 +.0075 .2955 480 ---- ---- ---- ---- .2930 +.0080 .2850 485 ---- ---- ---- ---- .2830 +.0080 .2750 500 ---- ---- ---- ---- .2555 +.0080 .2475 525 ---- ---- ---- ---- .2155 +.0075 .2080 550 ---- ---- ---- ---- .1820 +.0075 .1745 575 ---- ---- ---- ---- .1540 +.0070 .1470 600 ---- ---- ---- ---- .1305 +.0065 .1240 625 ---- ---- ---- ---- .1110 +.0065 .1045 650 ---- ---- ---- ---- .0945 +.0060 .0885 675 ---- ---- ---- ---- .0805 +.0055 .0750 700 ---- ---- ---- ---- .0690 +.0055 .0635 725 ---- ---- ---- ---- .0590 +.0050 .0540 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.5350 +.0005 3.5345 050 ---- ---- ---- ---- 3.2850 +.0005 3.2845 075 ---- ---- ---- ---- 3.0350 +.0005 3.0345 100 ---- ---- ---- ---- 2.7850 +.0005 2.7845 125 ---- ---- ---- ---- 2.5350 +.0005 2.5345 150 ---- ---- ---- ---- 2.2880 +.0035 2.2845 175 ---- ---- ---- ---- 2.0520 +.0175 2.0345 200 ---- ---- ---- ---- 1.8240 +.0375 1.7865 225 ---- ---- ---- ---- 1.6030 +.0440 1.5590 230 ---- ---- ---- ---- 1.5600 +.0440 1.5160 235 ---- ---- ---- ---- 1.5170 +.0430 1.4740 240 ---- ---- ---- ---- 1.4750 +.0420 1.4330 245 ---- ---- ---- ---- 1.4330 +.0405 1.3925 250 ---- ---- ---- ---- 1.3915 +.0380 1.3535 255 ---- ---- ---- ---- 1.3510 +.0365 1.3145 260 ---- ---- ---- ---- 1.3105 +.0335 1.2770 265 ---- ---- ---- ---- 1.2710 +.0310 1.2400 270 ---- ---- ---- ---- 1.2320 +.0285 1.2035 275 ---- ---- ---- ---- 1.1940 +.0260 1.1680 280 ---- ---- ---- ---- 1.1565 +.0230 1.1335 285 ---- ---- ---- ---- 1.1200 +.0205 1.0995 290 ---- ---- ---- ---- 1.0845 +.0185 1.0660 295 ---- ---- ---- ---- 1.0495 +.0155 1.0340 300 ---- ---- ---- ---- 1.0160 +.0140 1.0020 305 ---- ---- ---- ---- .9830 +.0120 .9710 310 ---- ---- ---- ---- .9510 +.0100 .9410 315 ---- ---- ---- ---- .9200 +.0085 .9115 320 ---- ---- ---- ---- .8900 +.0075 .8825 325 ---- ---- ---- ---- .8610 +.0065 .8545 330 ---- ---- ---- ---- .8325 +.0050 .8275 335 ---- ---- ---- ---- .8055 +.0045 .8010 340 ---- ---- ---- ---- .7785 +.0035 .7750 345 ---- ---- ---- ---- .7530 +.0030 .7500 350 ---- ---- ---- ---- .7275 +.0020 .7255 355 ---- ---- ---- ---- .7035 +.0015 .7020 360 ---- ---- ---- ---- .6800 +.0010 .6790 365 ---- ---- ---- ---- .6570 +.0005 .6565 370 ---- ---- ---- ---- .6355 +.0005 .6350 375 ---- ---- ---- ---- .6140 UNCH .6140 380 ---- ---- ---- ---- .5935 -.0005 .5940 385 ---- ---- ---- ---- .5740 -.0005 .5745 390 ---- ---- ---- ---- .5550 -.0005 .5555 395 ---- ---- ---- ---- .5365 -.0005 .5370 400 ---- ---- ---- ---- .5190 -.0005 .5195 405 ---- ---- ---- ---- .5020 -.0005 .5025 410 ---- ---- ---- ---- .4855 -.0010 .4865 415 ---- ---- ---- ---- .4695 -.0010 .4705 420 ---- ---- ---- ---- .4540 -.0010 .4550 425 ---- ---- ---- ---- .4395 -.0010 .4405 430 ---- ---- ---- ---- .4250 -.0015 .4265 435 ---- ---- ---- ---- .4110 -.0015 .4125 440 ---- ---- ---- ---- .3975 -.0020 .3995 445 ---- ---- ---- ---- .3850 -.0020 .3870 450 ---- ---- ---- ---- .3720 -.0025 .3745 455 ---- ---- ---- ---- .3600 -.0030 .3630 460 ---- ---- ---- ---- .3485 -.0030 .3515 465 ---- ---- ---- ---- .3370 -.0035 .3405 470 ---- ---- ---- ---- .3260 -.0040 .3300 475 ---- ---- ---- ---- .3155 -.0045 .3200 480 ---- ---- ---- ---- .3055 -.0050 .3105 485 ---- ---- ---- ---- .2955 -.0055 .3010 500 ---- ---- ---- ---- .2675 -.0070 .2745 525 ---- ---- ---- ---- .2270 -.0100 .2370 550 ---- ---- ---- ---- .1930 -.0120 .2050 575 ---- ---- ---- ---- .1645 -.0135 .1780 600 ---- ---- ---- ---- .1400 -.0155 .1555 625 ---- ---- ---- ---- .1200 -.0160 .1360 650 ---- ---- ---- ---- .1025 -.0175 .1200 675 ---- ---- ---- ---- .0880 -.0180 .1060 700 ---- ---- ---- ---- .0755 -.0185 .0940 725 ---- ---- ---- ---- .0655 -.0180 .0835 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.5350 +.0005 3.5345 050 ---- ---- ---- ---- 3.2850 +.0005 3.2845 075 ---- ---- ---- ---- 3.0350 +.0005 3.0345 100 ---- ---- ---- ---- 2.7850 +.0005 2.7845 125 ---- ---- ---- ---- 2.5350 +.0005 2.5345 150 ---- ---- ---- ---- 2.2900 +.0055 2.2845 175 ---- ---- ---- ---- 2.0555 +.0210 2.0345 200 ---- ---- ---- ---- 1.8290 +.0380 1.7910 225 ---- ---- ---- ---- 1.6095 +.0405 1.5690 230 ---- ---- ---- ---- 1.5665 +.0395 1.5270 235 ---- ---- ---- ---- 1.5240 +.0380 1.4860 240 ---- ---- ---- ---- 1.4820 +.0360 1.4460 245 ---- ---- ---- ---- 1.4405 +.0345 1.4060 250 ---- ---- ---- ---- 1.3995 +.0320 1.3675 255 ---- ---- ---- ---- 1.3590 +.0295 1.3295 260 ---- ---- ---- ---- 1.3190 +.0270 1.2920 265 ---- ---- ---- ---- 1.2800 +.0245 1.2555 270 ---- ---- ---- ---- 1.2410 +.0215 1.2195 275 ---- ---- ---- ---- 1.2035 +.0195 1.1840 280 ---- ---- ---- ---- 1.1660 +.0165 1.1495 285 ---- ---- ---- ---- 1.1300 +.0145 1.1155 290 ---- ---- ---- ---- 1.0945 +.0120 1.0825 295 ---- ---- ---- ---- 1.0600 +.0100 1.0500 300 ---- ---- ---- ---- 1.0270 +.0085 1.0185 305 ---- ---- ---- ---- .9940 +.0070 .9870 310 ---- ---- ---- ---- .9625 +.0055 .9570 315 ---- ---- ---- ---- .9320 +.0050 .9270 320 ---- ---- ---- ---- .9020 +.0040 .8980 325 ---- ---- ---- ---- .8735 +.0035 .8700 330 ---- ---- ---- ---- .8450 +.0025 .8425 335 ---- ---- ---- ---- .8180 +.0025 .8155 340 ---- ---- ---- ---- .7915 +.0020 .7895 345 ---- ---- ---- ---- .7660 +.0015 .7645 350 ---- ---- ---- ---- .7410 +.0010 .7400 355 ---- ---- ---- ---- .7170 +.0010 .7160 360 ---- ---- ---- ---- .6940 +.0010 .6930 365 ---- ---- ---- ---- .6710 +.0005 .6705 370 ---- ---- ---- ---- .6495 +.0005 .6490 375 ---- ---- ---- ---- .6285 UNCH .6285 380 ---- ---- ---- ---- .6080 -.0005 .6085 385 ---- ---- ---- ---- .5885 -.0005 .5890 390 ---- ---- ---- ---- .5695 -.0005 .5700 395 ---- ---- ---- ---- .5515 UNCH .5515 400 ---- ---- ---- ---- .5335 -.0005 .5340 405 ---- ---- ---- ---- .5165 -.0005 .5170 410 ---- ---- ---- ---- .5000 UNCH .5000 415 ---- ---- ---- ---- .4845 +.0005 .4840 420 ---- ---- ---- ---- .4690 +.0010 .4680 425 ---- ---- ---- ---- .4545 +.0015 .4530 430 ---- ---- ---- ---- .4400 +.0020 .4380 435 ---- ---- ---- ---- .4260 +.0020 .4240 440 ---- ---- ---- ---- .4125 +.0025 .4100 445 ---- ---- ---- ---- .3995 +.0030 .3965 450 ---- ---- ---- ---- .3870 +.0035 .3835 455 ---- ---- ---- ---- .3750 +.0040 .3710 460 ---- ---- ---- ---- .3630 +.0045 .3585 465 ---- ---- ---- ---- .3520 +.0055 .3465 470 ---- ---- ---- ---- .3410 +.0060 .3350 475 ---- ---- ---- ---- .3300 +.0060 .3240 480 ---- ---- ---- ---- .3195 +.0060 .3135 485 ---- ---- ---- ---- .3095 +.0065 .3030 500 ---- ---- ---- ---- .2815 +.0080 .2735 525 ---- ---- ---- ---- .2405 +.0095 .2310 550 ---- ---- ---- ---- .2060 +.0110 .1950 575 ---- ---- ---- ---- .1765 +.0125 .1640 600 ---- ---- ---- ---- .1515 +.0130 .1385 625 ---- ---- ---- ---- .1300 +.0135 .1165 650 ---- ---- ---- ---- .1120 +.0135 .0985 675 ---- ---- ---- ---- .0970 +.0140 .0830 700 ---- ---- ---- ---- .0840 +.0140 .0700 725 ---- ---- ---- ---- .0730 +.0140 .0590 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1880 1152 59785 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 109 240 ---- ---- ---- ---- .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 .0005 646 285 ---- ---- ---- ---- .0005 UNCH .0005 219 290 ---- ---- ---- ---- .0005 UNCH .0005 1021 295 ---- ---- ---- ---- .0005 UNCH .0005 425 300 ---- ---- ---- ---- .0005 UNCH .0005 1 2642 305 ---- ---- ---- ---- .0005 UNCH .0005 2133 308 ---- ---- ---- ---- .0010 +.0005 .0005 38 309 ---- ---- ---- ---- .0010 +.0005 .0005 7 310 ---- ---- ---- ---- .0010 +.0005 .0005 829 311 ---- ---- ---- ---- .0010 +.0005 .0005 12 312 ---- ---- ---- ---- .0010 UNCH .0010 193 313 ---- ---- ---- ---- .0010 UNCH .0010 37 314 ---- ---- ---- ---- .0010 UNCH .0010 13 315 .0015 .0015 .0015 .0015 .0010 UNCH 1 .0010 424 316 ---- ---- ---- ---- .0010 UNCH .0010 26 317 ---- ---- ---- ---- .0010 UNCH .0010 43 318 ---- ---- ---- ---- .0010 UNCH .0010 66 319 ---- ---- ---- ---- .0010 UNCH .0010 190 320 ---- ---- ---- ---- .0010 UNCH .0010 1522 321 ---- ---- ---- ---- .0010 -.0005 .0015 111 322 ---- ---- ---- ---- .0015 UNCH .0015 98 323 ---- ---- ---- ---- .0015 UNCH .0015 112 324 ---- ---- ---- ---- .0015 UNCH .0015 43 325 ---- ---- ---- ---- .0015 UNCH .0015 561 326 ---- ---- ---- ---- .0015 UNCH .0015 70 327 .0015 .0020 .0015 .0020 .0015 -.0005 20 .0020 89 328 .0020 .0020 .0020 .0020 .0015 -.0005 29 .0020 29 329 ---- ---- ---- ---- .0015 -.0005 .0020 1 330 ---- ---- ---- ---- .0015 -.0005 .0020 873 331 ---- ---- ---- ---- .0020 UNCH .0020 54 332 ---- ---- ---- ---- .0020 -.0005 .0025 37 333 ---- ---- ---- ---- .0020 -.0005 .0025 55 334 ---- ---- ---- ---- .0020 -.0005 .0025 25 335 .0020 .0020 .0020 .0020 .0020 -.0010 8 .0030 481 336 ---- ---- ---- ---- .0020 -.0010 .0030 118 337 ---- ---- ---- ---- .0025 -.0005 .0030 53 338 ---- ---- .0030A .0030A .0025 -.0010 .0035 34 339 ---- ---- .0030A .0030A .0025 -.0010 .0035 24 340 .0030 .0030 .0030 .0030 .0025 -.0015 50 .0040 1623 341 ---- ---- .0035A .0035A .0025 -.0015 .0040 43 342 ---- ---- .0035A .0035A .0030 -.0015 .0045 33 343 ---- ---- .0040A .0040A .0030 -.0015 .0045 61 344 ---- ---- .0040A .0040A .0030 -.0020 .0050 25 345 ---- ---- .0040A .0040A .0035 -.0015 .0050 648 346 ---- ---- .0045A .0045A .0035 -.0020 .0055 5 19 347 ---- ---- .0045A .0045A .0040 -.0020 .0060 34 348 ---- ---- .0050A .0050A .0040 -.0020 .0060 31 349 .0050 .0050 .0050 .0050 .0045 -.0020 5 .0065 21 350 .0055 .0055 .0050 .0055B .0050 -.0020 58 .0070 4 636 351 ---- ---- .0055A .0055A .0055 -.0020 .0075 52 352 ---- ---- .0060A .0060A .0055 -.0025 .0080 19 353 ---- ---- .0060A .0060A .0060 -.0025 .0085 28 354 ---- ---- .0065A .0065A .0065 -.0025 .0090 39 355 .0080 .0080 .0070A .0090B .0070 -.0025 63 .0095 1 253 356 ---- ---- .0075A .0075A .0075 -.0030 .0105 3 357 ---- ---- .0080A .0080A .0085 -.0025 .0110 11 358 ---- ---- .0085A .0085A .0090 -.0030 .0120 27 359 .0110 .0130B .0090A .0090A .0100 -.0030 20 .0130 15 360 .0120 .0145B .0095A .0145B .0105 -.0035 7 .0140 264 361 .0160 .0160 .0100A .0125A .0115 -.0035 10 .0150 10 362 ---- .0170B .0110A .0110A .0130 -.0030 .0160 110 363 .0160 .0185B .0115A .0115A .0140 -.0030 10 .0170 8 60 364 .0160 .0205 .0125A .0160A .0155 -.0030 16 .0185 19 19 365 .0190 .0220B .0135A .0135A .0170 -.0030 50 .0200 13 587 366 ---- .0240B .0145A .0145A .0185 -.0030 3 .0215 13 16 367 .0210 .0265B .0155A .0155A .0200 -.0035 4 .0235 368 .0225 .0290B .0170A .0170A .0220 -.0035 8 .0255 4 71 369 .0240 .0315B .0180A .0180A .0240 -.0035 8 .0275 370 .0285 .0340B .0195A .0275 .0265 -.0030 179 .0295 57 200 371 .0280 .0365B .0215A .0365B .0285 -.0035 94 .0320 12 12 372 .0315 .0400B .0235A .0235A .0310 -.0035 8 .0345 8 8 373 .0380 .0430B .0250A .0335A .0340 -.0030 96 .0370 23 19 374 .0405 .0465B .0270A .0335A .0365 -.0035 25 .0400 22 19 375 .0340 .0505B .0295 .0295A .0400 -.0030 21 .0430 12 176 376 .0365 .0545B .0315A .0320A .0430 -.0035 18 .0465 18 10 377 .0455 .0585B .0340A .0340A .0470 -.0030 4 .0500 16 16 378 ---- .0630B .0365A .0365A .0505 -.0030 54 .0535 5 5 379 .0545 .0675B .0395A .0405A .0550 -.0025 10 .0575 14 14 380 .0550 .0730B .0425A .0595A .0590 -.0030 34 .0620 58 155 381 ---- .0780B .0455A .0455A .0640 -.0025 .0665 382 .0635 .0830B .0490A .0830B .0690 -.0020 16 .0710 10 10 383 ---- .0890B .0525A .0525A .0740 -.0020 .0760 10 20 384 ---- .0950B .0565A .0565A .0795 -.0015 .0810 385 ---- .1010B .0605A .0605A .0850 -.0015 1 .0865 40 83 386 ---- .1075B .0650A .0650A .0910 -.0015 .0925 387 ---- .1145B .0695A .0695A .0975 -.0005 .0980 388 ---- .1215B .0745A .0745A .1040 UNCH .1040 389 ---- .1285B .0795A .0795A .1105 UNCH .1105 1 1 390 ---- .1360B .0845A .0845A .1175 +.0005 1 .1170 10 93 391 ---- .1435B .0905A .0905A .1245 +.0010 .1235 20 20 392 ---- .1515B .0960A .0960A .1320 +.0015 .1305 393 ---- .1550B .1020A .1020A .1395 +.0020 .1375 394 ---- .1630B .1080A .1080A .1470 +.0025 .1445 395 ---- .1710B .1145A .1145A .1550 +.0030 .1520 17 396 ---- .1795B .1210A .1210A .1630 +.0035 .1595 397 ---- .1880B .1280A .1280A .1710 +.0035 .1675 398 ---- .1925B .1350A .1350A .1795 +.0045 .1750 399 ---- .1950B .1425A .1425A .1880 +.0050 .1830 400 ---- .2190B .1495A .1495A .1965 +.0055 .1910 24 401 ---- .2025B .1570A .1570A .2050 +.0055 .1995 402 ---- ---- .1645A .1645A .2140 +.0060 .2080 403 ---- ---- .1780A .1780A .2225 +.0065 .2160 404 ---- ---- .1870A .1870A .2315 +.0065 .2250 405 ---- ---- .1950A .1950A .2410 +.0075 .2335 26 406 ---- ---- .2030A .2030A .2500 +.0080 .2420 407 ---- ---- .2105A .2105A .2590 +.0080 .2510 408 ---- ---- .2190A .2190A .2685 +.0085 .2600 409 ---- ---- .2285A .2285A .2775 +.0085 .2690 410 ---- ---- ---- ---- .2870 +.0090 .2780 4 411 ---- ---- ---- ---- .2965 +.0095 .2870 415 ---- ---- ---- ---- .3345 +.0105 .3240 4 420 ---- .4080B .3220A .3220A .3830 +.0115 .3715 5 425 ---- ---- ---- ---- .4320 +.0120 .4200 100 430 ---- .4720B .4180A .4180A .4810 +.0125 .4685 19 435 ---- ---- ---- ---- .5305 +.0125 .5180 20 440 ---- ---- ---- ---- .5805 +.0130 .5675 4 445 ---- ---- ---- ---- .6305 +.0135 .6170 125 450 ---- ---- ---- ---- .6805 +.0140 .6665 50 455 ---- ---- ---- ---- .7300 +.0135 .7165 460 ---- ---- ---- ---- .7800 +.0135 .7665 465 ---- ---- ---- ---- .8300 +.0135 .8165 470 ---- ---- ---- ---- .8800 +.0135 .8665 5 475 ---- ---- ---- ---- .9300 +.0135 .9165 480 ---- ---- ---- ---- .9800 +.0135 .9665 485 ---- ---- ---- ---- 1.0300 +.0135 1.0165 490 ---- ---- ---- ---- 1.0800 +.0135 1.0665 495 ---- ---- ---- ---- 1.1300 +.0135 1.1165 500 ---- ---- ---- ---- 1.1800 +.0135 1.1665 505 ---- ---- ---- ---- 1.2300 +.0135 1.2165 510 ---- ---- ---- ---- 1.2800 +.0135 1.2665 515 ---- ---- ---- ---- 1.3300 +.0135 1.3165 520 ---- ---- ---- ---- 1.3800 +.0135 1.3665 525 ---- ---- ---- ---- 1.4300 +.0135 1.4165 530 ---- ---- ---- ---- 1.4800 +.0135 1.4665 535 ---- ---- ---- ---- 1.5300 +.0135 1.5165 540 ---- ---- ---- ---- 1.5800 +.0135 1.5665 545 ---- ---- ---- ---- 1.6300 +.0135 1.6165 550 ---- ---- ---- ---- 1.6800 +.0135 1.6665 555 ---- ---- ---- ---- 1.7300 +.0135 1.7165 560 ---- ---- ---- ---- 1.7800 +.0135 1.7665 565 ---- ---- ---- ---- 1.8300 +.0135 1.8165 570 ---- ---- ---- ---- 1.8800 +.0135 1.8665 575 ---- ---- ---- ---- 1.9300 +.0135 1.9165 4 580 ---- ---- ---- ---- 1.9800 +.0135 1.9665 585 ---- ---- ---- ---- 2.0300 +.0135 2.0165 600 ---- ---- ---- ---- 2.1800 +.0135 2.1665 625 ---- ---- ---- ---- 2.4300 +.0135 2.4165 650 ---- ---- ---- ---- 2.6800 +.0135 2.6665 675 ---- ---- ---- ---- 2.9300 +.0135 2.9165 700 ---- ---- ---- ---- 3.1800 +.0135 3.1665 725 ---- ---- ---- ---- 3.4300 +.0135 3.4165 750 ---- ---- ---- ---- 3.6800 +.0135 3.6665 775 ---- ---- ---- ---- 3.9300 +.0135 3.9165 800 ---- ---- ---- ---- 4.1800 +.0135 4.1665 825 ---- ---- ---- ---- 4.4300 +.0135 4.4165 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 ---- ---- ---- ---- .0010 -.0005 .0015 1 230 ---- ---- ---- ---- .0010 -.0005 .0015 235 ---- ---- ---- ---- .0015 UNCH .0015 2 240 ---- ---- ---- ---- .0015 -.0005 .0020 27 245 ---- ---- ---- ---- .0020 UNCH .0020 3 250 ---- ---- ---- ---- .0020 -.0005 .0025 15 255 ---- ---- ---- ---- .0025 UNCH .0025 5 260 .0015 .0025B .0015 .0025B .0025 -.0005 1 .0030 8 265 ---- ---- ---- ---- .0030 UNCH .0030 42 270 ---- ---- ---- ---- .0035 UNCH .0035 15 275 ---- ---- ---- ---- .0040 UNCH .0040 1 110 280 ---- ---- ---- ---- .0045 UNCH .0045 3 120 285 .0050 .0050 .0050 .0050 .0050 UNCH 1 .0050 1 12 290 ---- ---- ---- ---- .0060 UNCH .0060 544 295 ---- ---- .0065A .0065A .0070 UNCH .0070 3 38 300 ---- ---- .0075A .0075A .0080 UNCH .0080 1 1039 305 ---- ---- .0090A .0090A .0095 UNCH .0095 2 65 308 ---- ---- .0095A .0095A .0105 UNCH .0105 106 309 ---- ---- .0100A .0100A .0110 UNCH .0110 10 310 .0110 .0110 .0105A .0110 .0115 +.0005 1 .0110 21 311 ---- ---- .0105A .0105A .0115 UNCH .0115 312 .0115 .0120 .0110A .0120 .0120 UNCH 3 .0120 1 313 ---- ---- .0115A .0115A .0125 UNCH .0125 314 ---- ---- .0115A .0115A .0130 UNCH .0130 315 ---- ---- .0120A .0120A .0135 UNCH .0135 1 125 316 ---- ---- .0125A .0125A .0140 UNCH .0140 12 317 ---- ---- .0130A .0130A .0145 UNCH .0145 20 318 ---- ---- .0135A .0135A .0150 UNCH .0150 319 ---- ---- .0140A .0140A .0155 UNCH .0155 320 ---- ---- .0145A .0145A .0160 -.0005 .0165 1 597 321 ---- ---- .0150A .0150A .0170 UNCH .0170 1 322 ---- ---- .0155A .0155A .0175 UNCH .0175 1 323 ---- ---- .0160A .0160A .0180 -.0005 .0185 1 1 324 ---- ---- .0165A .0165A .0190 UNCH .0190 7 325 ---- ---- .0170A .0170A .0195 -.0005 75 .0200 11 476 326 ---- .0210B .0180A .0180A .0205 UNCH .0205 1 327 ---- ---- .0185A .0185A .0210 -.0005 .0215 328 ---- ---- .0190A .0190A .0220 -.0005 .0225 6 329 ---- ---- .0200A .0200A .0230 -.0005 .0235 32 330 .0255 .0255 .0205A .0250A .0240 -.0005 2 .0245 8 852 331 ---- ---- .0215A .0215A .0245 -.0010 .0255 9 332 ---- ---- .0225A .0225A .0255 -.0010 .0265 333 ---- .0280B .0230A .0230A .0270 -.0005 .0275 1 1 334 ---- .0290B .0240A .0240A .0280 -.0005 .0285 16 335 ---- ---- .0250A .0250A .0290 -.0010 .0300 1 327 336 ---- .0315B .0260A .0260A .0300 -.0010 .0310 2 2 337 ---- .0330B .0270A .0270A .0315 -.0010 .0325 338 ---- .0345B .0280A .0280A .0325 -.0010 .0335 339 ---- .0355B .0295A .0295A .0340 -.0010 .0350 340 ---- .0370B .0305A .0305A .0355 -.0010 .0365 1 237 341 ---- .0390B .0320A .0320A .0365 -.0015 .0380 342 ---- .0405B .0330A .0330A .0380 -.0015 .0395 6 343 ---- .0420B .0345A .0345A .0395 -.0015 .0410 344 ---- .0440B .0355A .0355A .0415 -.0010 .0425 345 ---- .0455B .0370A .0370A .0430 -.0015 1 .0445 11 346 ---- .0475B .0385A .0385A .0445 -.0015 .0460 13 347 ---- .0495B .0400A .0400A .0465 -.0015 .0480 348 ---- .0515B .0420A .0420A .0485 -.0015 .0500 8 349 ---- .0535B .0435A .0435A .0505 -.0015 .0520 10 350 .0530 .0555B .0450A .0530 .0525 -.0015 1 .0540 14 436 351 ---- .0580B .0470A .0470A .0545 -.0015 .0560 10 352 ---- .0605B .0490A .0490A .0565 -.0020 .0585 2 353 ---- .0625B .0505A .0505A .0590 -.0015 .0605 21 354 ---- .0650B .0525A .0525A .0610 -.0020 .0630 10 355 ---- .0680B .0545A .0545A .0635 -.0020 .0655 32 356 ---- .0705B .0570A .0570A .0660 -.0020 .0680 22 357 ---- .0735B .0590A .0590A .0685 -.0020 .0705 10 358 .0690 .0760B .0615A .0760B .0715 -.0015 10 .0730 10 359 ---- .0790B .0635A .0635A .0740 -.0020 .0760 121 360 .0790 .0820B .0660A .0780A .0770 -.0020 211 .0790 11 367 361 ---- .0855B .0685A .0850B .0800 -.0015 .0815 362 ---- .0885B .0715A .0885B .0830 -.0015 .0845 363 ---- .0920B .0740A .0740A .0860 -.0020 .0880 8 364 ---- .0950B .0770A .0770A .0890 -.0020 .0910 365 ---- .0985B .0795A .0795A .0925 -.0020 .0945 31 366 ---- .1025B .0825A .0825A .0960 -.0020 .0980 2 367 ---- .1060B .0855A .0855A .0995 -.0020 .1015 57 368 ---- .1100B .0890A .0890A .1030 -.0020 .1050 369 ---- .1140B .0920A .0920A .1070 -.0015 .1085 6 6 370 .1030 .1180B .0955A .1180B .1105 -.0020 1 .1125 6 371 ---- .1220B .0990A .0990A .1145 -.0020 .1165 372 ---- .1260B .1025A .1025A .1185 -.0020 .1205 373 ---- .1305B .1060A .1060A .1225 -.0020 .1245 374 ---- .1350B .1100A .1100A .1270 -.0015 .1285 375 ---- .1395B .1140A .1140A .1315 -.0015 75 .1330 1 16 376 ---- .1445B .1175A .1175A .1360 -.0015 .1375 377 .1315 .1490B .1215A .1215A .1405 -.0015 10 .1420 12 378 ---- .1540B .1260A .1260A .1450 -.0015 .1465 1 379 ---- .1590B .1300A .1300A .1500 -.0015 .1515 380 ---- .1640B .1345A .1345A .1545 -.0015 22 .1560 4 381 ---- .1690B .1385A .1385A .1595 -.0015 .1610 382 ---- .1745B .1430A .1430A .1645 -.0015 .1660 5 5 383 ---- .1800B .1480A .1480A .1700 -.0010 .1710 384 ---- .1855B .1525A .1525A .1750 -.0015 .1765 385 .1800 .1910B .1575A .1910B .1805 -.0015 1 .1820 2 386 ---- .1965B .1625A .1625A .1860 -.0015 .1875 387 ---- .2025B .1675A .1675A .1915 -.0015 .1930 2 388 ---- .2085B .1725A .1725A .1975 -.0010 .1985 2 389 ---- .2145B .1775A .1775A .2030 -.0010 .2040 390 ---- .2205B .1830A .1830A .2090 -.0010 .2100 45 391 ---- .2270B .1885A .1885A .2150 -.0010 .2160 392 ---- .2335B .1940A .1940A .2210 -.0010 .2220 393 ---- .2400B .1995A .1995A .2275 -.0005 .2280 394 ---- .2465B .2050A .2050A .2335 -.0010 .2345 395 ---- .2530B .2110A .2110A .2400 -.0005 .2405 1 10 396 ---- .2595B .2170A .2170A .2465 -.0005 .2470 397 ---- .2665B .2230A .2230A .2530 -.0005 .2535 398 ---- .2735B .2290A .2290A .2600 UNCH .2600 399 ---- .2805B .2350A .2350A .2665 UNCH .2665 400 ---- .2875B .2415A .2415A .2735 UNCH .2735 1 401 ---- .2945B .2475A .2475A .2805 UNCH .2805 402 ---- .3020B .2540A .2540A .2875 +.0005 .2870 403 ---- .3090B .2605A .2605A .2945 +.0005 .2940 404 ---- .3165B .2675A .2675A .3015 +.0005 .3010 405 ---- .3240B .2740A .2740A .3090 +.0005 .3085 1 406 ---- .3315B .2805A .2805A .3160 +.0005 .3155 407 ---- .3395B .2875A .2875A .3235 +.0005 .3230 408 ---- .3470B .2945A .2945A .3310 +.0005 .3305 409 ---- .3550B .3015A .3015A .3385 +.0010 .3375 410 ---- .3625B .3085A .3085A .3460 +.0010 .3450 415 ---- .3980B .3455A .3455A .3855 +.0015 .3840 420 ---- .4445B .3840A .3840A .4260 +.0020 .4240 425 ---- .4825B .4290A .4290A .4685 +.0030 .4655 430 ---- .5315B .4655A .4655A .5120 +.0035 .5085 435 ---- ---- .5135A .5135A .5565 +.0040 .5525 440 ---- .6220B .5520A .5520A .6020 +.0045 .5975 1 445 ---- ---- ---- ---- .6485 +.0055 .6430 450 ---- .7155B .6425A .6425A .6950 +.0055 .6895 1 455 ---- ---- ---- ---- .7425 +.0060 .7365 460 ---- ---- ---- ---- .7905 +.0065 .7840 465 ---- ---- ---- ---- .8385 +.0070 .8315 470 ---- .9085B .8315A .8315A .8870 +.0070 .8800 475 ---- ---- ---- ---- .9360 +.0075 .9285 480 ---- 1.0065B .9285A .9285A .9850 +.0075 .9775 485 ---- ---- ---- ---- 1.0340 +.0075 1.0265 490 ---- 1.0895B 1.0265A 1.0265A 1.0830 +.0075 1.0755 495 ---- ---- ---- ---- 1.1325 +.0075 1.1250 500 ---- ---- ---- ---- 1.1820 +.0075 1.1745 505 ---- ---- ---- ---- 1.2315 +.0075 1.2240 510 ---- ---- ---- ---- 1.2815 +.0080 1.2735 515 ---- ---- ---- ---- 1.3310 +.0075 1.3235 520 ---- ---- ---- ---- 1.3810 +.0080 1.3730 525 ---- ---- ---- ---- 1.4305 +.0075 1.4230 530 ---- ---- ---- ---- 1.4805 +.0080 1.4725 535 ---- ---- ---- ---- 1.5305 +.0080 1.5225 540 ---- ---- ---- ---- 1.5805 +.0080 1.5725 545 ---- ---- ---- ---- 1.6305 +.0080 1.6225 550 ---- ---- ---- ---- 1.6805 +.0080 1.6725 555 ---- ---- ---- ---- 1.7305 +.0080 1.7225 560 ---- ---- ---- ---- 1.7805 +.0080 1.7725 565 ---- ---- ---- ---- 1.8305 +.0080 1.8225 570 ---- ---- ---- ---- 1.8805 +.0080 1.8725 575 ---- ---- ---- ---- 1.9305 +.0080 1.9225 580 ---- ---- ---- ---- 1.9805 +.0080 1.9725 585 ---- ---- ---- ---- 2.0305 +.0080 2.0225 600 ---- ---- ---- ---- 2.1805 +.0080 2.1725 625 ---- ---- ---- ---- 2.4305 +.0080 2.4225 650 ---- ---- ---- ---- 2.6805 +.0080 2.6725 675 ---- ---- ---- ---- 2.9305 +.0080 2.9225 700 ---- ---- ---- ---- 3.1805 +.0080 3.1725 725 ---- ---- ---- ---- 3.4305 +.0080 3.4225 750 ---- ---- ---- ---- 3.6805 +.0080 3.6725 775 ---- ---- ---- ---- 3.9305 +.0080 3.9225 800 ---- ---- ---- ---- 4.1805 +.0080 4.1725 825 ---- ---- ---- ---- 4.4305 +.0080 4.4225 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 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0015 UNCH .0015 220 ---- ---- ---- ---- .0025 -.0005 .0030 225 ---- ---- ---- ---- .0030 UNCH .0030 230 ---- ---- ---- ---- .0030 -.0005 .0035 235 ---- ---- ---- ---- .0035 -.0005 .0040 1 240 ---- ---- ---- ---- .0040 UNCH .0040 245 ---- ---- ---- ---- .0045 UNCH .0045 10 250 ---- ---- ---- ---- .0050 UNCH .0050 20 255 ---- ---- ---- ---- .0060 UNCH .0060 2 260 ---- ---- ---- ---- .0065 UNCH 1 .0065 1 51 265 ---- ---- ---- ---- .0075 UNCH .0075 1 270 ---- ---- ---- ---- .0085 UNCH .0085 15 275 ---- ---- ---- ---- .0100 +.0005 .0095 25 280 ---- ---- .0105A .0105A .0110 UNCH 1 .0110 1 17 285 ---- ---- .0120A .0120A .0130 +.0005 .0125 23 290 ---- .0150B .0135A .0135A .0150 +.0005 .0145 391 295 ---- .0175B .0155A .0155A .0170 +.0005 .0165 74 300 .0210 .0210 .0180A .0210 .0195 UNCH 1 .0195 548 305 ---- .0240B .0205A .0205A .0230 UNCH .0230 295 310 ---- .0280B .0240A .0240A .0265 -.0005 .0270 1 29 315 ---- .0330B .0280A .0280A .0310 -.0005 .0315 65 316 ---- .0340B .0290A .0290A .0320 -.0005 .0325 10 317 ---- .0350B .0295A .0295A .0330 -.0005 .0335 318 ---- .0360B .0305A .0305A .0340 -.0005 .0345 319 ---- .0375B .0315A .0315A .0350 -.0010 .0360 320 ---- .0385B .0325A .0325A .0360 -.0010 .0370 236 321 ---- .0400B .0335A .0335A .0375 -.0005 .0380 20 322 ---- .0410B .0345A .0345A .0385 -.0010 .0395 323 ---- .0425B .0360A .0360A .0400 -.0005 .0405 324 ---- .0440B .0370A .0370A .0410 -.0010 .0420 325 ---- .0450B .0380A .0380A .0425 -.0010 .0435 134 326 ---- .0465B .0395A .0465B .0440 -.0005 .0445 327 ---- .0480B .0405A .0405A .0455 -.0005 .0460 328 ---- .0495B .0420A .0420A .0465 -.0010 .0475 329 ---- .0515B .0430A .0430A .0480 -.0010 .0490 330 ---- .0530B .0445A .0530B .0495 -.0010 .0505 536 331 ---- .0545B .0460A .0460A .0510 -.0015 .0525 332 ---- .0565B .0475A .0475A .0525 -.0015 .0540 333 ---- .0580B .0490A .0580B .0545 -.0010 .0555 13 334 ---- .0600B .0505A .0505A .0560 -.0015 .0575 335 ---- .0620B .0520A .0620B .0575 -.0015 .0590 6 336 ---- .0635B .0540A .0635B .0595 -.0015 .0610 337 ---- .0655B .0555A .0555A .0615 -.0015 .0630 10 10 338 ---- .0675B .0570A .0570A .0635 -.0015 .0650 339 ---- .0700B .0590A .0590A .0655 -.0015 .0670 340 .0690 .0720B .0605A .0685A .0675 -.0015 100 .0690 1 341 ---- .0740B .0625A .0625A .0695 -.0020 .0715 342 ---- .0765B .0645A .0645A .0715 -.0020 .0735 343 ---- .0785B .0665A .0665A .0740 -.0020 .0760 344 ---- .0810B .0685A .0810B .0760 -.0020 .0780 345 ---- .0835B .0705A .0705A .0785 -.0020 .0805 11 24 346 ---- .0860B .0725A .0725A .0810 -.0020 .0830 23 347 ---- .0885B .0750A .0750A .0835 -.0020 .0855 348 ---- .0910B .0770A .0770A .0860 -.0020 .0880 10 349 ---- .0940B .0795A .0940B .0885 -.0020 .0905 12 350 ---- .0965B .0815A .0815A .0910 -.0025 .0935 11 351 ---- .0995B .0840A .0995B .0940 -.0020 .0960 352 ---- .1025B .0865A .1025B .0965 -.0025 .0990 353 ---- .1055B .0895A .0895A .0995 -.0025 .1020 354 ---- .1085B .0920A .0920A .1025 -.0025 .1050 355 ---- .1115B .0945A .0945A .1055 -.0025 .1080 63 356 ---- .1150B .0975A .1150B .1085 -.0025 .1110 1 357 .1135 .1180B .1005A .1005A .1120 -.0020 10 .1140 358 ---- .1215B .1030A .1215B .1150 -.0025 .1175 359 .1185 .1250B .1060A .1060A .1185 -.0025 3 .1210 360 ---- .1285B .1095A .1095A .1220 -.0025 .1245 2 361 ---- .1320B .1125A .1125A .1255 -.0025 .1280 7 362 ---- .1355B .1155A .1155A .1290 -.0025 .1315 363 ---- .1395B .1190A .1190A .1325 -.0025 .1350 364 ---- .1430B .1225A .1430B .1360 -.0025 .1385 365 ---- .1470B .1260A .1260A .1400 -.0025 .1425 101 366 ---- .1510B .1295A .1295A .1440 -.0025 .1465 367 .1545 .1550B .1330A .1550B .1480 -.0025 10 .1505 368 ---- .1595B .1365A .1365A .1520 -.0025 .1545 369 ---- .1635B .1405A .1405A .1560 -.0025 .1585 370 ---- .1680B .1440A .1440A .1600 -.0025 .1625 2 371 ---- .1720B .1480A .1480A .1645 -.0025 .1670 372 ---- .1765B .1520A .1520A .1690 -.0025 .1715 373 .1745 .1815B .1560A .1560A .1730 -.0030 10 .1760 374 ---- .1860B .1605A .1605A .1775 -.0030 .1805 375 ---- .1910B .1645A .1645A .1825 -.0025 .1850 2 376 ---- .1955B .1690A .1690A .1870 -.0025 .1895 377 ---- .2005B .1735A .1735A .1915 -.0025 .1940 378 ---- .2055B .1780A .1780A .1965 -.0025 .1990 12 379 ---- .2105B .1825A .1825A .2015 -.0020 .2035 380 ---- .2160B .1870A .1870A .2065 -.0020 .2085 1 381 ---- .2210B .1915A .1915A .2115 -.0020 .2135 382 ---- .2265B .1965A .1965A .2165 -.0025 .2190 10 383 ---- .2320B .2015A .2015A .2215 -.0025 .2240 384 ---- .2375B .2065A .2065A .2270 -.0025 .2295 385 ---- .2430B .2115A .2115A .2325 -.0020 .2345 386 ---- .2485B .2165A .2165A .2380 -.0020 .2400 387 ---- .2540B .2215A .2215A .2435 -.0020 .2455 388 ---- .2600B .2270A .2270A .2490 -.0025 .2515 389 ---- .2660B .2320A .2320A .2545 -.0025 .2570 13 390 ---- .2720B .2375A .2375A .2605 -.0025 .2630 2 391 ---- .2780B .2425A .2425A .2665 -.0020 .2685 392 ---- .2840B .2480A .2480A .2725 -.0020 .2745 393 ---- .2900B .2535A .2535A .2785 -.0020 .2805 394 ---- .2965B .2590A .2590A .2845 -.0020 .2865 395 ---- .3025B .2650A .2650A .2910 -.0015 .2925 396 ---- .3090B .2705A .2705A .2970 -.0015 .2985 397 ---- .3155B .2765A .2765A .3035 -.0010 .3045 398 ---- .3220B .2825A .2825A .3100 -.0010 .3110 399 ---- .3285B .2885A .2885A .3165 -.0010 .3175 400 ---- .3355B .2945A .2945A .3230 -.0005 .3235 1 401 ---- .3420B .3005A .3005A .3295 -.0005 .3300 402 ---- .3490B .3065A .3065A .3365 UNCH .3365 403 ---- .3555B .3130A .3130A .3430 UNCH .3430 404 ---- .3625B .3190A .3190A .3500 UNCH .3500 405 ---- .3695B .3255A .3255A .3565 UNCH .3565 406 ---- .3765B .3320A .3320A .3635 UNCH .3635 407 ---- .3840B .3385A .3385A .3705 +.0005 .3700 408 ---- .3910B .3450A .3450A .3775 +.0005 .3770 409 ---- .3985B .3515A .3515A .3845 +.0005 .3840 410 ---- .4055B .3580A .3580A .3920 +.0010 .3910 415 ---- .4430B .3925A .3925A .4285 +.0015 .4270 420 ---- .4820B .4285A .4285A .4665 +.0015 .4650 425 ---- .5205B .4660A .4660A .5055 +.0020 .5035 430 ---- .5635B .5045A .5045A .5460 +.0025 .5435 435 ---- .6005B .5500A .5500A .5880 +.0035 .5845 440 ---- .6490B .5855A .5855A .6305 +.0040 .6265 445 ---- .6790B .6330A .6330A .6740 +.0045 .6695 450 ---- .7375B .6705A .6705A .7185 +.0050 .7135 1 455 ---- ---- ---- ---- .7635 +.0055 .7580 460 ---- ---- ---- ---- .8090 +.0060 .8030 465 ---- ---- ---- ---- .8550 +.0060 .8490 470 ---- .9215B .8495A .8495A .9015 +.0065 .8950 475 ---- ---- ---- ---- .9485 +.0065 .9420 480 ---- 1.0160B .9425A .9425A .9955 +.0065 .9890 485 ---- ---- ---- ---- 1.0435 +.0070 1.0365 490 ---- 1.1120B 1.0370A 1.0370A 1.0915 +.0070 1.0845 495 ---- ---- ---- ---- 1.1395 +.0070 1.1325 500 ---- 1.2090B 1.1330A 1.1330A 1.1880 +.0070 1.1810 505 ---- ---- ---- ---- 1.2370 +.0075 1.2295 510 ---- ---- ---- ---- 1.2860 +.0075 1.2785 515 ---- ---- ---- ---- 1.3350 +.0075 1.3275 520 ---- 1.4045B 1.3275A 1.3275A 1.3840 +.0075 1.3765 525 ---- ---- ---- ---- 1.4335 +.0080 1.4255 530 ---- ---- 1.4260A 1.4260A 1.4830 +.0080 1.4750 535 ---- ---- ---- ---- 1.5325 +.0080 1.5245 540 ---- ---- ---- ---- 1.5820 +.0080 1.5740 545 ---- ---- ---- ---- 1.6315 +.0080 1.6235 550 ---- ---- ---- ---- 1.6815 +.0085 1.6730 555 ---- ---- ---- ---- 1.7310 +.0080 1.7230 560 ---- ---- ---- ---- 1.7810 +.0085 1.7725 565 ---- ---- ---- ---- 1.8305 +.0080 1.8225 570 ---- ---- ---- ---- 1.8805 +.0080 1.8725 575 ---- ---- ---- ---- 1.9305 +.0080 1.9225 580 ---- ---- ---- ---- 1.9805 +.0080 1.9725 585 ---- ---- ---- ---- 2.0305 +.0080 2.0225 600 ---- ---- ---- ---- 2.1805 +.0080 2.1725 625 ---- ---- ---- ---- 2.4305 +.0080 2.4225 650 ---- ---- ---- ---- 2.6805 +.0080 2.6725 675 ---- ---- ---- ---- 2.9305 +.0080 2.9225 700 ---- ---- ---- ---- 3.1805 +.0080 3.1725 725 ---- ---- ---- ---- 3.4305 +.0080 3.4225 750 ---- ---- ---- ---- 3.6805 +.0080 3.6725 775 ---- ---- ---- ---- 3.9305 +.0080 3.9225 800 ---- ---- ---- ---- 4.1805 +.0080 4.1725 825 ---- ---- ---- ---- 4.4305 +.0080 4.4225 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 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0020 +.0005 .0015 200 ---- ---- ---- ---- .0035 +.0005 .0030 27 220 ---- ---- ---- ---- .0050 +.0005 .0045 225 ---- ---- ---- ---- .0055 +.0005 .0050 37 230 ---- ---- ---- ---- .0065 +.0005 .0060 1 235 ---- ---- ---- ---- .0070 +.0005 .0065 240 ---- ---- ---- ---- .0075 +.0005 .0070 2 245 ---- ---- ---- ---- .0085 +.0005 .0080 2 250 ---- ---- ---- ---- .0095 +.0005 .0090 750 2717 255 ---- ---- ---- ---- .0105 +.0005 .0100 1 260 ---- ---- ---- ---- .0115 +.0005 .0110 59 265 ---- ---- ---- ---- .0130 +.0005 .0125 10 270 ---- ---- .0140A .0140A .0145 UNCH .0145 275 ---- .0165B .0155A .0155A .0165 +.0005 .0160 1655 280 ---- .0190B .0175A .0175A .0190 +.0005 .0185 1 285 ---- .0220B .0195A .0195A .0215 +.0005 .0210 10 290 .0240 .0260 .0220A .0260 .0245 UNCH 400 .0245 1695 295 ---- .0290B .0255A .0255A .0280 UNCH .0280 2 23 300 .0320 .0335B .0290A .0290A .0325 UNCH 7 .0325 2 668 305 ---- .0385B .0330A .0330A .0370 UNCH .0370 31 310 ---- .0445B .0380A .0380A .0425 -.0005 .0430 26 315 ---- .0510B .0440A .0440A .0490 -.0005 .0495 10 320 ---- .0590B .0505A .0505A .0560 -.0010 .0570 453 325 ---- .0670B .0580A .0580A .0640 -.0010 .0650 134 330 .0690 .0770B .0665A .0770B .0735 -.0010 10 .0745 251 355 335 ---- .0875B .0760A .0760A .0835 -.0020 .0855 12 340 ---- .0995B .0870A .0870A .0955 -.0020 .0975 2516 345 ---- .1130B .0990A .0990A .1085 -.0020 .1105 32 350 ---- .1280B .1125A .1125A .1230 -.0025 .1255 2 109 355 ---- .1450B .1270A .1270A .1390 -.0030 .1420 135 360 .1565 .1630B .1435A .1630B .1565 -.0035 7 .1600 250 378 365 ---- .1830B .1615A .1615A .1760 -.0035 .1795 24 370 ---- .2045B .1810A .1810A .1970 -.0040 .2010 126 126 375 ---- .2280B .2025A .2025A .2200 -.0040 .2240 101 380 ---- .2535B .2255A .2255A .2445 -.0040 .2485 4 385 ---- .2805B .2500A .2500A .2710 -.0035 .2745 390 ---- .3090B .2760A .2760A .2990 -.0030 .3020 40 395 ---- .3395B .3040A .3040A .3285 -.0030 .3315 400 ---- .3710B .3340A .3340A .3595 -.0025 .3620 1 405 ---- .4045B .3645A .3645A .3925 -.0015 .3940 410 ---- .4395B .3965A .3965A .4265 -.0005 .4270 415 ---- .4755B .4300A .4300A .4620 UNCH .4620 420 ---- .5130B .4645A .4645A .4990 +.0010 .4980 425 ---- .5515B .5005A .5005A .5370 +.0020 .5350 430 ---- .5915B .5375A .5375A .5760 +.0030 .5730 435 ---- .6300B .5760A .5760A .6160 +.0035 .6125 440 ---- .6735B .6150A .6150A .6570 +.0040 .6530 445 ---- ---- ---- ---- .6990 +.0045 .6945 450 ---- .7590B .6965A .6965A .7415 +.0050 .7365 455 ---- ---- ---- ---- .7850 +.0055 .7795 460 ---- ---- ---- ---- .8285 +.0055 .8230 465 ---- ---- ---- ---- .8730 +.0055 .8675 470 ---- .9370B .8690A .8690A .9180 +.0060 .9120 475 ---- ---- ---- ---- .9635 +.0060 .9575 480 ---- 1.0290B .9590A .9590A 1.0095 +.0065 1.0030 485 ---- ---- ---- ---- 1.0560 +.0065 1.0495 490 ---- 1.1225B 1.0510A 1.0510A 1.1025 +.0065 1.0960 495 ---- ---- ---- ---- 1.1500 +.0075 1.1425 500 ---- 1.2175B 1.1440A 1.1440A 1.1970 +.0070 1.1900 505 ---- ---- ---- ---- 1.2450 +.0075 1.2375 510 ---- ---- ---- ---- 1.2930 +.0075 1.2855 515 ---- ---- ---- ---- 1.3410 +.0075 1.3335 520 ---- 1.4100B 1.3350A 1.3350A 1.3895 +.0075 1.3820 525 ---- ---- ---- ---- 1.4380 +.0075 1.4305 530 ---- 1.5080B 1.4315A 1.4315A 1.4870 +.0080 1.4790 535 ---- ---- ---- ---- 1.5360 +.0080 1.5280 540 ---- 1.6060B 1.5290A 1.5290A 1.5850 +.0080 1.5770 545 ---- ---- ---- ---- 1.6340 +.0075 1.6265 550 ---- 1.7000B 1.6270A 1.6270A 1.6835 +.0080 1.6755 555 ---- ---- ---- ---- 1.7325 +.0075 1.7250 560 ---- ---- 1.7275A 1.7275A 1.7820 +.0075 1.7745 565 ---- ---- ---- ---- 1.8315 +.0075 1.8240 570 ---- ---- ---- ---- 1.8815 +.0080 1.8735 575 ---- ---- ---- ---- 1.9310 +.0080 1.9230 580 ---- ---- ---- ---- 1.9810 +.0080 1.9730 585 ---- ---- ---- ---- 2.0305 +.0075 2.0230 600 ---- ---- ---- ---- 2.1805 +.0080 2.1725 625 ---- ---- ---- ---- 2.4305 +.0080 2.4225 650 ---- ---- ---- ---- 2.6805 +.0080 2.6725 675 ---- ---- ---- ---- 2.9305 +.0080 2.9225 700 ---- ---- ---- ---- 3.1805 +.0080 3.1725 725 ---- ---- ---- ---- 3.4305 +.0080 3.4225 750 ---- ---- ---- ---- 3.6805 +.0080 3.6725 775 ---- ---- ---- ---- 3.9305 +.0080 3.9225 800 ---- ---- ---- ---- 4.1805 +.0080 4.1725 825 ---- ---- ---- ---- 4.4305 +.0080 4.4225 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 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0030 UNCH .0030 200 ---- ---- ---- ---- .0050 -.0005 .0055 220 ---- ---- ---- ---- .0080 UNCH .0080 225 ---- ---- ---- ---- .0090 UNCH .0090 230 ---- ---- ---- ---- .0100 UNCH .0100 1 1 235 ---- ---- ---- ---- .0110 UNCH .0110 240 ---- ---- ---- ---- .0120 UNCH .0120 245 ---- ---- ---- ---- .0135 +.0005 .0130 250 ---- ---- ---- ---- .0150 +.0005 .0145 1 27 255 ---- ---- ---- ---- .0165 +.0005 .0160 260 ---- ---- ---- ---- .0185 +.0005 .0180 265 ---- ---- ---- ---- .0205 +.0005 .0200 3 270 ---- ---- .0220A .0220A .0230 +.0005 .0225 15 275 ---- ---- .0245A .0245A .0260 +.0005 .0255 3 280 ---- .0295B .0275A .0275A .0290 +.0005 .0285 1 11 285 ---- .0335B .0310A .0310A .0330 +.0005 .0325 290 ---- .0380B .0350A .0380B .0370 UNCH .0370 295 ---- .0435B .0395A .0435B .0420 UNCH .0420 300 ---- .0495B .0450A .0495B .0475 UNCH .0475 2 57 305 ---- .0560B .0510A .0560B .0540 UNCH .0540 310 ---- .0635B .0575A .0635B .0610 -.0005 .0615 315 ---- .0720B .0650A .0720B .0690 -.0010 .0700 320 ---- .0810B .0730A .0810B .0780 -.0010 .0790 325 ---- .0915B .0825A .0915B .0880 -.0015 .0895 42 330 ---- .1025B .0930A .1025B .0995 -.0015 .1010 335 ---- .1150B .1040A .1150B .1120 -.0020 .1140 7 340 ---- .1285B .1165A .1165A .1255 -.0025 .1280 9 345 ---- .1440B .1305A .1440B .1405 -.0025 .1430 20 350 ---- .1605B .1450A .1605B .1565 -.0030 .1595 8 355 ---- .1790B .1615A .1615A .1745 -.0030 .1775 16 360 ---- .1985B .1795A .1795A .1935 -.0035 .1970 26 365 ---- .2195B .1985A .1985A .2140 -.0035 .2175 19 370 ---- .2425B .2190A .2190A .2360 -.0035 .2395 375 ---- .2665B .2410A .2410A .2595 -.0035 .2630 380 ---- .2925B .2650A .2650A .2845 -.0035 .2880 385 ---- .3195B .2900A .2900A .3110 -.0035 .3145 390 ---- .3480B .3165A .3165A .3390 -.0030 .3420 395 ---- .3780B .3445A .3445A .3685 -.0025 .3710 400 ---- .4090B .3740A .3740A .3990 -.0025 .4015 405 ---- .4415B .4050A .4050A .4310 -.0020 .4330 410 ---- .4745B .4370A .4370A .4645 -.0015 .4660 415 ---- .5100B .4700A .4700A .4990 -.0010 .5000 420 ---- .5465B .5040A .5040A .5345 -.0010 .5355 425 ---- .5835B .5390A .5390A .5715 UNCH .5715 430 ---- .6220B .5755A .5755A .6090 UNCH .6090 435 ---- .6615B .6125A .6125A .6480 +.0010 .6470 440 ---- .7020B .6510A .6510A .6875 +.0010 .6865 445 ---- .7405B .6900A .6900A .7280 +.0015 .7265 450 ---- .7845B .7300A .7300A .7690 +.0020 .7670 455 ---- ---- ---- ---- .8110 +.0025 .8085 460 ---- ---- ---- ---- .8535 +.0025 .8510 465 ---- ---- ---- ---- .8970 +.0030 .8940 470 ---- .9580B .8975A .8975A .9410 +.0035 .9375 475 ---- ---- ---- ---- .9850 +.0035 .9815 480 ---- 1.0475B .9845A .9845A 1.0300 +.0040 1.0260 485 ---- ---- ---- ---- 1.0750 +.0040 1.0710 490 ---- 1.1385B 1.0740A 1.0740A 1.1210 +.0045 1.1165 495 ---- ---- ---- ---- 1.1670 +.0045 1.1625 500 ---- 1.2310B 1.1650A 1.1650A 1.2135 +.0050 1.2085 505 ---- ---- ---- ---- 1.2600 +.0050 1.2550 510 ---- ---- ---- ---- 1.3070 +.0050 1.3020 515 ---- ---- ---- ---- 1.3545 +.0055 1.3490 520 ---- 1.4200B 1.3515A 1.3515A 1.4020 +.0055 1.3965 525 ---- ---- ---- ---- 1.4495 +.0055 1.4440 530 ---- 1.5160B 1.4465A 1.4465A 1.4975 +.0055 1.4920 535 ---- ---- ---- ---- 1.5460 +.0060 1.5400 540 ---- 1.6125B 1.5425A 1.5425A 1.5940 +.0055 1.5885 545 ---- ---- ---- ---- 1.6425 +.0055 1.6370 550 ---- 1.7105B 1.6390A 1.6390A 1.6915 +.0060 1.6855 555 ---- ---- ---- ---- 1.7405 +.0060 1.7345 560 ---- 1.8085B 1.7365A 1.7365A 1.7895 +.0060 1.7835 565 ---- ---- ---- ---- 1.8385 +.0060 1.8325 570 ---- 1.9020B 1.8345A 1.8345A 1.8875 +.0060 1.8815 575 ---- ---- ---- ---- 1.9370 +.0065 1.9305 580 ---- ---- 1.9330A 1.9330A 1.9865 +.0065 1.9800 600 ---- ---- ---- ---- 2.1850 +.0065 2.1785 625 ---- ---- ---- ---- 2.4345 +.0065 2.4280 650 ---- ---- ---- ---- 2.6845 +.0065 2.6780 675 ---- ---- ---- ---- 2.9345 +.0065 2.9280 700 ---- ---- ---- ---- 3.1845 +.0065 3.1780 725 ---- ---- ---- ---- 3.4345 +.0065 3.4280 750 ---- ---- ---- ---- 3.6845 +.0065 3.6780 775 ---- ---- ---- ---- 3.9345 +.0065 3.9280 800 ---- ---- ---- ---- 4.1845 +.0065 4.1780 825 ---- ---- ---- ---- 4.4345 +.0065 4.4280 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0020 -.0005 .0025 175 ---- ---- ---- ---- .0045 UNCH .0045 200 ---- ---- ---- ---- .0075 -.0005 .0080 220 ---- ---- ---- ---- .0115 UNCH .0115 225 ---- ---- ---- ---- .0125 UNCH .0125 230 ---- ---- ---- ---- .0135 UNCH .0135 102 235 ---- ---- ---- ---- .0150 UNCH .0150 240 ---- ---- ---- ---- .0165 UNCH .0165 245 ---- ---- ---- ---- .0185 +.0005 .0180 250 ---- ---- ---- ---- .0200 UNCH .0200 201 255 ---- ---- ---- ---- .0225 +.0005 .0220 260 ---- ---- ---- ---- .0245 UNCH .0245 265 ---- ---- ---- ---- .0275 UNCH .0275 270 ---- ---- ---- ---- .0305 UNCH .0305 210 275 ---- ---- ---- ---- .0340 UNCH .0340 408 280 ---- ---- .0380A .0380A .0385 UNCH .0385 285 ---- .0435B .0425A .0425A .0430 UNCH .0430 290 ---- .0490B .0475A .0475A .0480 -.0005 .0485 295 ---- .0555B .0530A .0555B .0540 -.0005 .0545 300 ---- .0625B .0595A .0625B .0605 -.0010 .0615 302 305 ---- .0705B .0665A .0705B .0680 -.0010 .0690 310 ---- .0790B .0740A .0790B .0765 -.0010 .0775 315 ---- .0885B .0820A .0820A .0855 -.0015 .0870 320 ---- .0985B .0915A .0985B .0955 -.0020 .0975 325 ---- .1100B .1015A .1100B .1070 -.0020 .1090 330 ---- .1225B .1130A .1130A .1195 -.0025 .1220 335 ---- .1360B .1250A .1250A .1330 -.0025 .1355 340 ---- .1510B .1385A .1385A .1475 -.0030 .1505 345 ---- ---- .1530A .1530A .1635 -.0035 .1670 200 350 ---- .1850B .1690A .1690A .1810 -.0035 .1845 4 355 ---- .2040B .1865A .1865A .1995 -.0035 .2030 18 360 ---- .2240B .2050A .2050A .2195 -.0035 .2230 5 365 ---- .2460B .2250A .2250A .2405 -.0035 .2440 370 ---- .2690B .2465A .2465A .2630 -.0040 .2670 375 ---- .2935B .2690A .2690A .2870 -.0035 .2905 1 380 ---- .3195B .2930A .2930A .3125 -.0035 .3160 385 ---- .3465B .3185A .3185A .3390 -.0030 .3420 390 ---- .3750B .3455A .3455A .3670 -.0030 .3700 395 ---- .4050B .3735A .3735A .3960 -.0030 .3990 400 ---- .4360B .4025A .4025A .4265 -.0025 .4290 405 ---- .4680B .4335A .4335A .4585 -.0020 .4605 410 ---- .5015B .4650A .4650A .4910 -.0020 .4930 415 ---- .5345B .4990A .4990A .5250 -.0015 .5265 420 ---- .5705B .5325A .5325A .5600 -.0010 .5610 425 ---- .6070B .5670A .5670A .5960 -.0005 .5965 430 ---- .6445B .6025A .6025A .6330 UNCH .6330 435 ---- .6830B .6395A .6395A .6710 +.0005 .6705 440 ---- .7225B .6770A .6770A .7095 +.0005 .7090 445 ---- .7630B .7150A .7150A .7490 +.0005 .7485 450 ---- .8035B .7540A .7540A .7895 +.0015 .7880 455 ---- .8335B .7940A .7940A .8305 +.0015 .8290 460 ---- ---- .8345A .8345A .8720 +.0020 .8700 465 ---- ---- ---- ---- .9145 +.0025 .9120 470 ---- .9735B .9180A .9180A .9575 +.0030 .9545 475 ---- ---- ---- ---- 1.0005 +.0025 .9980 480 ---- 1.0615B 1.0030A 1.0030A 1.0445 +.0030 1.0415 485 ---- ---- ---- ---- 1.0890 +.0035 1.0855 490 ---- 1.1510B 1.0905A 1.0905A 1.1340 +.0040 1.1300 495 ---- ---- ---- ---- 1.1790 +.0040 1.1750 500 ---- 1.2420B 1.1800A 1.1800A 1.2245 +.0040 1.2205 505 ---- ---- ---- ---- 1.2705 +.0040 1.2665 510 ---- ---- ---- ---- 1.3170 +.0045 1.3125 515 ---- ---- ---- ---- 1.3635 +.0045 1.3590 520 ---- 1.4275B 1.3630A 1.3630A 1.4100 +.0045 1.4055 525 ---- ---- ---- ---- 1.4575 +.0050 1.4525 530 ---- 1.5225B 1.4565A 1.4565A 1.5045 +.0050 1.4995 535 ---- ---- ---- ---- 1.5525 +.0055 1.5470 540 ---- 1.6180B 1.5510A 1.5510A 1.6000 +.0050 1.5950 545 ---- ---- ---- ---- 1.6480 +.0050 1.6430 550 ---- 1.7140B 1.6465A 1.6465A 1.6965 +.0055 1.6910 555 ---- ---- ---- ---- 1.7445 +.0055 1.7390 560 ---- 1.8110B 1.7425A 1.7425A 1.7930 +.0055 1.7875 565 ---- ---- ---- ---- 1.8420 +.0060 1.8360 570 ---- 1.9090B 1.8395A 1.8395A 1.8905 +.0055 1.8850 575 ---- ---- ---- ---- 1.9395 +.0055 1.9340 580 ---- 2.0070B 1.9370A 1.9370A 1.9885 +.0055 1.9830 600 ---- ---- 2.1335A 2.1335A 2.1860 +.0060 2.1800 625 ---- ---- ---- ---- 2.4345 +.0065 2.4280 650 ---- ---- ---- ---- 2.6845 +.0065 2.6780 675 ---- ---- ---- ---- 2.9345 +.0065 2.9280 700 ---- ---- ---- ---- 3.1845 +.0065 3.1780 725 ---- ---- ---- ---- 3.4345 +.0065 3.4280 750 ---- ---- ---- ---- 3.6845 +.0065 3.6780 775 ---- ---- ---- ---- 3.9345 +.0065 3.9280 800 ---- ---- ---- ---- 4.1845 +.0065 4.1780 825 ---- ---- ---- ---- 4.4345 +.0065 4.4280 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0030 UNCH .0030 175 ---- ---- ---- ---- .0060 +.0005 .0055 200 ---- ---- ---- ---- .0105 +.0005 .0100 220 ---- ---- ---- ---- .0150 UNCH .0150 225 ---- ---- ---- ---- .0165 UNCH .0165 230 ---- ---- ---- ---- .0185 +.0005 .0180 235 ---- ---- ---- ---- .0200 UNCH .0200 240 ---- ---- ---- ---- .0220 +.0005 .0215 245 ---- ---- ---- ---- .0245 +.0005 .0240 250 ---- ---- ---- ---- .0270 +.0005 .0265 255 ---- ---- ---- ---- .0295 UNCH .0295 260 ---- ---- ---- ---- .0330 +.0005 .0325 265 ---- ---- ---- ---- .0365 +.0005 .0360 270 ---- ---- ---- ---- .0405 +.0005 .0400 275 ---- ---- ---- ---- .0450 +.0005 .0445 280 ---- ---- .0495A .0495A .0500 UNCH .0500 285 ---- ---- .0550A .0550A .0555 -.0005 .0560 290 ---- ---- .0610A .0610A .0615 -.0010 .0625 295 ---- ---- .0680A .0680A .0690 -.0005 .0695 300 ---- ---- .0755A .0755A .0765 -.0010 .0775 24 305 ---- ---- .0830A .0830A .0850 -.0015 .0865 310 ---- ---- .0920A .0920A .0945 -.0020 .0965 315 ---- ---- .1015A .1015A .1050 -.0020 .1070 11 320 ---- ---- .1120A .1120A .1165 -.0025 .1190 325 ---- ---- .1230A .1230A .1290 -.0025 .1315 330 ---- ---- .1355A .1355A .1425 -.0030 .1455 1 335 ---- ---- .1490A .1490A .1570 -.0035 .1605 340 ---- ---- .1635A .1635A .1730 -.0035 .1765 2 345 ---- ---- .1795A .1795A .1900 -.0035 .1935 350 .2065 .2065 .1965A .2065 .2080 -.0035 1 .2115 2 355 ---- .2315B .2150A .2150A .2270 -.0040 .2310 2 360 ---- .2525B .2345A .2345A .2480 -.0040 .2520 7 365 ---- .2750B .2550A .2550A .2695 -.0040 .2735 370 ---- .2990B .2775A .2775A .2930 -.0035 .2965 3 375 ---- .3240B .3005A .3005A .3170 -.0040 .3210 380 ---- .3490B .3250A .3250A .3430 -.0035 .3465 8 385 ---- .3765B .3510A .3510A .3695 -.0035 .3730 16 390 ---- .4050B .3780A .3780A .3975 -.0035 .4010 2 395 ---- .4350B .4065A .4065A .4270 -.0030 .4300 2 400 ---- .4660B .4360A .4360A .4575 -.0030 .4605 2 3 405 ---- .4980B .4665A .4665A .4890 -.0025 .4915 410 ---- .5310B .4980A .4980A .5215 -.0025 .5240 415 ---- .5615B .5320A .5320A .5550 -.0020 .5570 420 ---- .5965B .5650A .5650A .5900 -.0015 .5915 425 ---- .6325B .5995A .5995A .6255 -.0015 .6270 430 ---- .6695B .6345A .6345A .6620 -.0010 .6630 435 ---- .7075B .6705A .6705A .6990 -.0010 .7000 440 ---- .7465B .7075A .7075A .7375 UNCH .7375 445 ---- .7855B .7450A .7450A .7765 UNCH .7765 450 ---- .8260B .7835A .7835A .8160 +.0005 .8155 455 ---- .8670B .8225A .8225A .8560 +.0005 .8555 460 ---- .9080B .8625A .8625A .8970 +.0010 .8960 465 ---- ---- .9030A .9030A .9385 +.0010 .9375 470 ---- .9930B .9440A .9440A .9805 +.0015 .9790 475 ---- ---- ---- ---- 1.0235 +.0020 1.0215 480 ---- 1.0795B 1.0280A 1.0280A 1.0665 +.0025 1.0640 485 ---- ---- ---- ---- 1.1100 +.0025 1.1075 490 ---- 1.1680B 1.1140A 1.1140A 1.1540 +.0030 1.1510 495 ---- ---- ---- ---- 1.1985 +.0030 1.1955 500 ---- 1.2575B 1.2020A 1.2020A 1.2430 +.0030 1.2400 505 ---- ---- ---- ---- 1.2885 +.0035 1.2850 510 ---- ---- ---- ---- 1.3340 +.0035 1.3305 515 ---- ---- ---- ---- 1.3800 +.0040 1.3760 520 ---- 1.4410B 1.3820A 1.3820A 1.4260 +.0040 1.4220 525 ---- ---- ---- ---- 1.4725 +.0045 1.4680 530 ---- 1.5340B 1.4740A 1.4740A 1.5190 +.0040 1.5150 535 ---- ---- ---- ---- 1.5660 +.0045 1.5615 540 ---- 1.6285B 1.5675A 1.5675A 1.6135 +.0050 1.6085 545 ---- ---- ---- ---- 1.6605 +.0045 1.6560 550 ---- 1.7240B 1.6615A 1.6615A 1.7085 +.0050 1.7035 555 ---- ---- ---- ---- 1.7560 +.0050 1.7510 560 ---- 1.8200B 1.7565A 1.7565A 1.8040 +.0050 1.7990 565 ---- ---- ---- ---- 1.8525 +.0055 1.8470 570 ---- 1.9165B 1.8525A 1.8525A 1.9005 +.0050 1.8955 575 ---- ---- ---- ---- 1.9490 +.0050 1.9440 580 ---- 2.0140B 1.9490A 1.9490A 1.9975 +.0050 1.9925 600 ---- 2.2100B 2.1440A 2.1440A 2.1935 +.0055 2.1880 625 ---- ---- ---- ---- 2.4405 +.0060 2.4345 650 ---- ---- ---- ---- 2.6895 +.0060 2.6835 675 ---- ---- ---- ---- 2.9395 +.0060 2.9335 700 ---- ---- ---- ---- 3.1895 +.0060 3.1835 725 ---- ---- ---- ---- 3.4395 +.0060 3.4335 750 ---- ---- ---- ---- 3.6895 +.0060 3.6835 775 ---- ---- ---- ---- 3.9395 +.0060 3.9335 800 ---- ---- ---- ---- 4.1895 +.0060 4.1835 825 ---- ---- ---- ---- 4.4395 +.0060 4.4335 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0030 +.0005 .0025 175 ---- ---- ---- ---- .0060 +.0005 .0055 200 ---- ---- ---- ---- .0115 +.0005 .0110 220 ---- ---- ---- ---- .0180 +.0005 .0175 225 ---- ---- ---- ---- .0200 +.0005 .0195 230 ---- ---- ---- ---- .0220 +.0005 .0215 235 ---- ---- ---- ---- .0245 +.0005 .0240 23 240 ---- ---- ---- ---- .0270 +.0005 .0265 245 ---- ---- ---- ---- .0300 +.0005 .0295 250 ---- ---- ---- ---- .0330 +.0005 .0325 255 ---- ---- ---- ---- .0365 +.0005 .0360 260 ---- ---- ---- ---- .0400 UNCH .0400 65 265 ---- ---- ---- ---- .0445 UNCH .0445 270 ---- ---- ---- ---- .0495 UNCH .0495 275 ---- ---- ---- ---- .0545 -.0005 .0550 280 ---- ---- .0610A .0610A .0605 -.0010 .0615 285 ---- ---- .0675A .0675A .0670 -.0010 .0680 290 ---- ---- .0750A .0750A .0745 -.0015 .0760 295 ---- ---- .0825A .0825A .0825 -.0015 .0840 300 ---- ---- .0905A .0905A .0910 -.0020 .0930 1 305 ---- ---- .0995A .0995A .1005 -.0025 .1030 310 ---- ---- .1090A .1090A .1110 -.0030 .1140 22 315 ---- ---- .1195A .1195A .1220 -.0035 .1255 6 320 ---- ---- .1305A .1305A .1345 -.0030 .1375 325 ---- ---- .1435A .1435A .1475 -.0035 .1510 330 ---- ---- .1570A .1570A .1620 -.0035 .1655 60 60 335 ---- ---- .1710A .1710A .1770 -.0040 .1810 340 ---- ---- .1865A .1865A .1935 -.0040 .1975 345 ---- ---- .2030A .2030A .2115 -.0035 .2150 65 350 ---- ---- .2210A .2210A .2300 -.0040 .2340 355 ---- ---- .2400A .2400A .2500 -.0040 .2540 360 ---- ---- .2605A .2605A .2715 -.0035 .2750 365 ---- ---- .2820A .2820A .2935 -.0040 .2975 370 ---- .3215B .3045A .3045A .3175 -.0035 .3210 375 ---- .3470B .3285A .3285A .3420 -.0040 .3460 6 380 ---- .3725B .3530A .3530A .3680 -.0035 .3715 385 ---- .4005B .3785A .3785A .3950 -.0035 .3985 390 ---- .4290B .4065A .4065A .4235 -.0035 .4270 3 395 ---- .4590B .4340A .4340A .4525 -.0035 .4560 4 400 ---- .4900B .4635A .4635A .4830 -.0030 .4860 3 405 ---- .5210B .4945A .4945A .5145 -.0025 .5170 410 ---- .5540B .5260A .5260A .5465 -.0025 .5490 2 415 ---- .5875B .5575A .5575A .5800 -.0020 .5820 3 3 420 ---- .6185B .5920A .5920A .6140 -.0020 .6160 4 4 425 ---- .6540B .6260A .6260A .6495 -.0015 .6510 430 ---- .6905B .6605A .6605A .6850 -.0015 .6865 435 ---- .7275B .6960A .6960A .7220 -.0005 .7225 440 ---- .7655B .7320A .7320A .7595 -.0005 .7600 445 ---- .8045B .7690A .7690A .7980 +.0005 .7975 450 ---- .8440B .8070A .8070A .8365 UNCH .8365 455 ---- .8840B .8455A .8455A .8765 +.0010 .8755 460 ---- .9245B .8845A .8845A .9165 +.0010 .9155 465 ---- .9660B .9245A .9245A .9575 +.0015 .9560 470 ---- 1.0075B .9645A .9645A .9990 +.0020 .9970 475 ---- ---- 1.0055A 1.0055A 1.0410 +.0025 1.0385 480 ---- 1.0930B 1.0470A 1.0470A 1.0830 +.0025 1.0805 485 ---- ---- ---- ---- 1.1260 +.0030 1.1230 490 ---- 1.1800B 1.1315A 1.1315A 1.1695 +.0035 1.1660 495 ---- ---- ---- ---- 1.2130 +.0035 1.2095 500 ---- 1.2685B 1.2175A 1.2175A 1.2570 +.0035 1.2535 505 ---- ---- ---- ---- 1.3015 +.0040 1.2975 510 ---- ---- ---- ---- 1.3460 +.0040 1.3420 515 ---- ---- ---- ---- 1.3915 +.0045 1.3870 520 ---- 1.4495B 1.3950A 1.3950A 1.4370 +.0045 1.4325 525 ---- ---- ---- ---- 1.4825 +.0045 1.4780 530 ---- 1.5415B 1.4855A 1.4855A 1.5285 +.0045 1.5240 535 ---- ---- ---- ---- 1.5750 +.0050 1.5700 540 ---- 1.6350B 1.5775A 1.5775A 1.6215 +.0050 1.6165 545 ---- ---- ---- ---- 1.6680 +.0050 1.6630 550 ---- 1.7290B 1.6705A 1.6705A 1.7150 +.0050 1.7100 555 ---- ---- ---- ---- 1.7625 +.0050 1.7575 560 ---- 1.8240B 1.7645A 1.7645A 1.8095 +.0045 1.8050 565 ---- ---- ---- ---- 1.8575 +.0050 1.8525 570 ---- 1.9200B 1.8595A 1.8595A 1.9050 +.0050 1.9000 575 ---- ---- ---- ---- 1.9530 +.0050 1.9480 580 ---- 2.0165B 1.9550A 1.9550A 2.0010 +.0050 1.9960 600 ---- 2.2110B 2.1485A 2.1485A 2.1955 +.0055 2.1900 625 ---- ---- ---- ---- 2.4410 +.0055 2.4355 650 ---- ---- ---- ---- 2.6895 +.0060 2.6835 675 ---- ---- ---- ---- 2.9395 +.0060 2.9335 700 ---- ---- ---- ---- 3.1895 +.0060 3.1835 725 ---- ---- ---- ---- 3.4395 +.0060 3.4335 750 ---- ---- ---- ---- 3.6895 +.0060 3.6835 775 ---- ---- ---- ---- 3.9395 +.0060 3.9335 800 ---- ---- ---- ---- 4.1895 +.0060 4.1835 825 ---- ---- ---- ---- 4.4395 +.0060 4.4335 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 ---- ---- ---- ---- .0085 UNCH .0085 200 ---- ---- ---- ---- .0145 UNCH .0145 220 ---- ---- ---- ---- .0220 UNCH .0220 225 ---- ---- ---- ---- .0240 UNCH .0240 230 ---- ---- ---- ---- .0265 UNCH .0265 235 ---- ---- ---- ---- .0290 UNCH .0290 240 ---- ---- ---- ---- .0320 UNCH .0320 245 ---- ---- ---- ---- .0350 UNCH .0350 250 ---- ---- ---- ---- .0385 UNCH .0385 255 ---- ---- ---- ---- .0425 UNCH .0425 260 ---- ---- ---- ---- .0470 UNCH .0470 265 ---- ---- ---- ---- .0520 UNCH .0520 270 ---- ---- ---- ---- .0570 UNCH .0570 275 ---- ---- ---- ---- .0630 UNCH .0630 280 ---- ---- ---- ---- .0695 UNCH .0695 285 ---- ---- ---- ---- .0765 -.0005 .0770 290 ---- ---- ---- ---- .0845 -.0005 .0850 295 ---- ---- ---- ---- .0935 -.0005 .0940 300 ---- ---- ---- ---- .1030 -.0010 .1040 305 ---- ---- ---- ---- .1135 -.0015 .1150 310 ---- ---- ---- ---- .1250 -.0015 .1265 315 ---- ---- .1390A .1390A .1375 -.0020 .1395 320 ---- ---- .1520A .1520A .1510 -.0020 .1530 325 ---- ---- .1660A .1660A .1655 -.0025 .1680 330 ---- ---- .1805A .1805A .1810 -.0025 .1835 335 ---- ---- .1965A .1965A .1975 -.0030 .2005 340 ---- ---- .2130A .2130A .2150 -.0035 .2185 345 ---- ---- .2310A .2310A .2340 -.0030 .2370 350 ---- ---- .2500A .2500A .2535 -.0035 .2570 355 ---- ---- .2700A .2700A .2745 -.0035 .2780 360 ---- ---- .2910A .2910A .2965 -.0035 .3000 365 ---- ---- .3135A .3135A .3195 -.0035 .3230 370 ---- ---- .3365A .3365A .3435 -.0030 .3465 375 ---- ---- .3610A .3610A .3685 -.0030 .3715 380 ---- ---- .3865A .3865A .3945 -.0030 .3975 385 ---- ---- .4130A .4130A .4220 -.0025 .4245 390 ---- ---- .4400A .4400A .4500 -.0025 .4525 395 ---- ---- .4685A .4685A .4795 -.0020 .4815 400 ---- ---- .4980A .4980A .5095 -.0020 .5115 405 ---- ---- .5280A .5280A .5405 -.0020 .5425 410 ---- ---- .5590A .5590A .5725 -.0015 .5740 415 ---- .6075B .5905A .5905A .6055 -.0015 .6070 420 ---- .6415B .6230A .6230A .6390 -.0015 .6405 425 ---- .6765B .6565A .6565A .6735 -.0010 .6745 430 ---- .7125B .6905A .6905A .7090 -.0005 .7095 435 ---- .7490B .7255A .7255A .7450 -.0005 .7455 440 ---- .7865B .7610A .7610A .7820 UNCH .7820 445 ---- .8245B .7975A .7975A .8195 UNCH .8195 450 ---- .8630B .8345A .8345A .8575 +.0005 .8570 455 ---- .9025B .8725A .8725A .8965 +.0010 .8955 460 ---- .9425B .9110A .9110A .9355 +.0005 .9350 465 ---- .9830B .9500A .9500A .9755 +.0010 .9745 470 ---- 1.0240B .9895A .9895A 1.0160 +.0010 1.0150 475 ---- 1.0630B 1.0295A 1.0295A 1.0570 +.0010 1.0560 480 ---- 1.1080B 1.0700A 1.0700A 1.0985 +.0010 1.0975 485 ---- ---- ---- ---- 1.1410 +.0015 1.1395 490 ---- 1.1935B 1.1530A 1.1530A 1.1835 +.0015 1.1820 495 ---- ---- ---- ---- 1.2265 +.0020 1.2245 500 ---- 1.2810B 1.2380A 1.2380A 1.2695 +.0015 1.2680 505 ---- ---- ---- ---- 1.3135 +.0020 1.3115 510 ---- ---- ---- ---- 1.3575 +.0020 1.3555 515 ---- ---- ---- ---- 1.4020 +.0020 1.4000 520 ---- 1.4605B 1.4125A 1.4125A 1.4470 +.0020 1.4450 525 ---- ---- ---- ---- 1.4925 +.0025 1.4900 530 ---- 1.5515B 1.5020A 1.5020A 1.5380 +.0025 1.5355 535 ---- ---- ---- ---- 1.5835 +.0020 1.5815 540 ---- 1.6440B 1.5930A 1.5930A 1.6300 +.0025 1.6275 545 ---- ---- ---- ---- 1.6765 +.0030 1.6735 550 ---- 1.7375B 1.6855A 1.6855A 1.7230 +.0030 1.7200 555 ---- ---- ---- ---- 1.7700 +.0030 1.7670 560 ---- 1.8320B 1.7785A 1.7785A 1.8170 +.0030 1.8140 565 ---- ---- ---- ---- 1.8645 +.0035 1.8610 570 ---- 1.9270B 1.8725A 1.8725A 1.9120 +.0035 1.9085 575 ---- ---- ---- ---- 1.9600 +.0040 1.9560 580 ---- 2.0230B 1.9675A 1.9675A 2.0080 +.0040 2.0040 600 ---- 2.2170B 2.1600A 2.1600A 2.2015 +.0045 2.1970 625 ---- ---- ---- ---- 2.4465 +.0045 2.4420 650 ---- ---- ---- ---- 2.6945 +.0040 2.6905 675 ---- ---- ---- ---- 2.9440 +.0035 2.9405 700 ---- ---- ---- ---- 3.1940 +.0035 3.1905 725 ---- ---- ---- ---- 3.4440 +.0035 3.4405 750 ---- ---- ---- ---- 3.6940 +.0035 3.6905 775 ---- ---- ---- ---- 3.9440 +.0035 3.9405 800 ---- ---- ---- ---- 4.1940 +.0035 4.1905 825 ---- ---- ---- ---- 4.4440 +.0035 4.4405 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 +.0005 .0005 125 ---- ---- ---- ---- .0030 +.0025 .0005 150 ---- ---- ---- ---- .0065 +.0060 .0005 175 ---- ---- ---- ---- .0120 +.0095 .0025 200 ---- ---- ---- ---- .0200 +.0125 .0075 220 ---- ---- ---- ---- .0290 +.0135 .0155 225 ---- ---- ---- ---- .0315 +.0135 .0180 230 ---- ---- ---- ---- .0345 +.0130 .0215 235 ---- ---- ---- ---- .0375 +.0125 .0250 240 ---- ---- ---- ---- .0410 +.0120 .0290 245 ---- ---- ---- ---- .0445 +.0110 .0335 250 ---- ---- ---- ---- .0485 +.0105 .0380 255 ---- ---- ---- ---- .0530 +.0095 .0435 260 ---- ---- ---- ---- .0580 +.0085 .0495 265 ---- ---- ---- ---- .0635 +.0075 .0560 270 ---- ---- ---- ---- .0695 +.0060 .0635 275 ---- ---- ---- ---- .0760 +.0050 .0710 280 ---- ---- ---- ---- .0830 +.0035 .0795 285 ---- ---- ---- ---- .0905 +.0020 .0885 290 ---- ---- ---- ---- .0995 +.0010 .0985 295 ---- ---- ---- ---- .1090 UNCH .1090 300 ---- ---- ---- ---- .1190 -.0015 .1205 305 ---- ---- ---- ---- .1305 -.0020 .1325 310 ---- ---- ---- ---- .1425 -.0030 .1455 315 ---- ---- ---- ---- .1560 -.0030 .1590 320 ---- ---- ---- ---- .1700 -.0035 .1735 325 ---- ---- ---- ---- .1850 -.0040 .1890 330 ---- ---- ---- ---- .2010 -.0040 .2050 335 ---- ---- ---- ---- .2185 -.0035 .2220 340 ---- ---- ---- ---- .2365 -.0035 .2400 345 ---- ---- ---- ---- .2555 -.0035 .2590 350 ---- ---- ---- ---- .2760 -.0025 .2785 355 ---- ---- ---- ---- .2970 -.0025 .2995 360 ---- ---- ---- ---- .3195 -.0015 .3210 365 ---- ---- ---- ---- .3425 -.0010 .3435 370 ---- ---- ---- ---- .3670 UNCH .3670 375 ---- ---- ---- ---- .3920 +.0005 .3915 380 ---- ---- ---- ---- .4185 +.0015 .4170 385 ---- ---- ---- ---- .4455 +.0020 .4435 390 ---- ---- ---- ---- .4740 +.0030 .4710 395 ---- ---- ---- ---- .5030 +.0035 .4995 400 ---- ---- ---- ---- .5330 +.0040 .5290 405 ---- ---- ---- ---- .5640 +.0045 .5595 410 ---- ---- ---- ---- .5960 +.0050 .5910 415 ---- ---- ---- ---- .6285 +.0055 .6230 420 ---- ---- ---- ---- .6620 +.0055 .6565 425 ---- ---- ---- ---- .6960 +.0060 .6900 430 ---- ---- ---- ---- .7310 +.0060 .7250 435 ---- ---- ---- ---- .7670 +.0065 .7605 440 ---- ---- ---- ---- .8035 +.0070 .7965 445 ---- ---- ---- ---- .8405 +.0070 .8335 450 ---- ---- ---- ---- .8780 +.0065 .8715 455 ---- ---- ---- ---- .9160 +.0065 .9095 460 ---- ---- ---- ---- .9550 +.0065 .9485 465 ---- ---- ---- ---- .9945 +.0065 .9880 470 ---- ---- ---- ---- 1.0345 +.0065 1.0280 475 ---- ---- ---- ---- 1.0750 +.0065 1.0685 480 ---- ---- ---- ---- 1.1160 +.0065 1.1095 485 ---- ---- ---- ---- 1.1575 +.0065 1.1510 490 ---- ---- ---- ---- 1.1995 +.0065 1.1930 495 ---- ---- ---- ---- 1.2420 +.0065 1.2355 500 ---- ---- ---- ---- 1.2845 +.0065 1.2780 505 ---- ---- ---- ---- 1.3280 +.0070 1.3210 510 ---- ---- ---- ---- 1.3715 +.0065 1.3650 515 ---- ---- ---- ---- 1.4155 +.0070 1.4085 520 ---- ---- ---- ---- 1.4600 +.0070 1.4530 525 ---- ---- ---- ---- 1.5045 +.0070 1.4975 530 ---- ---- ---- ---- 1.5495 +.0070 1.5425 535 ---- ---- ---- ---- 1.5950 +.0075 1.5875 540 ---- ---- ---- ---- 1.6405 +.0075 1.6330 545 ---- ---- ---- ---- 1.6865 +.0075 1.6790 550 ---- ---- ---- ---- 1.7325 +.0075 1.7250 555 ---- ---- ---- ---- 1.7790 +.0080 1.7710 560 ---- ---- ---- ---- 1.8255 +.0075 1.8180 565 ---- ---- ---- ---- 1.8725 +.0080 1.8645 570 ---- ---- ---- ---- 1.9200 +.0085 1.9115 575 ---- ---- ---- ---- 1.9670 +.0080 1.9590 580 ---- ---- ---- ---- 2.0145 +.0080 2.0065 600 ---- ---- ---- ---- 2.2065 +.0080 2.1985 625 ---- ---- ---- ---- 2.4500 +.0075 2.4425 650 ---- ---- ---- ---- 2.6960 +.0055 2.6905 675 ---- ---- ---- ---- 2.9440 +.0035 2.9405 700 ---- ---- ---- ---- 3.1940 +.0035 3.1905 725 ---- ---- ---- ---- 3.4440 +.0035 3.4405 750 ---- ---- ---- ---- 3.6940 +.0035 3.6905 775 ---- ---- ---- ---- 3.9440 +.0035 3.9405 800 ---- ---- ---- ---- 4.1940 +.0035 4.1905 825 ---- ---- ---- ---- 4.4440 +.0035 4.4405 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 +.0015 .0005 125 ---- ---- ---- ---- .0045 +.0040 .0005 150 ---- ---- ---- ---- .0090 +.0080 .0010 175 ---- ---- ---- ---- .0160 +.0130 .0030 200 ---- ---- ---- ---- .0255 +.0170 .0085 220 ---- ---- ---- ---- .0355 +.0180 .0175 225 ---- ---- ---- ---- .0390 +.0185 .0205 230 ---- ---- ---- ---- .0420 +.0180 .0240 235 ---- ---- ---- ---- .0455 +.0175 .0280 240 ---- ---- ---- ---- .0495 +.0170 .0325 245 ---- ---- ---- ---- .0535 +.0165 .0370 250 ---- ---- ---- ---- .0580 +.0155 .0425 255 ---- ---- ---- ---- .0630 +.0145 .0485 260 ---- ---- ---- ---- .0685 +.0135 .0550 265 ---- ---- ---- ---- .0745 +.0125 .0620 270 ---- ---- ---- ---- .0810 +.0115 .0695 275 ---- ---- ---- ---- .0880 +.0105 .0775 280 ---- ---- ---- ---- .0955 +.0090 .0865 285 ---- ---- ---- ---- .1040 +.0075 .0965 290 ---- ---- ---- ---- .1135 +.0070 .1065 295 ---- ---- ---- ---- .1235 +.0055 .1180 300 ---- ---- ---- ---- .1345 +.0050 .1295 305 ---- ---- ---- ---- .1460 +.0035 .1425 310 ---- ---- ---- ---- .1590 +.0035 .1555 315 ---- ---- ---- ---- .1730 +.0030 .1700 320 ---- ---- ---- ---- .1875 +.0025 .1850 325 ---- ---- ---- ---- .2035 +.0025 .2010 330 ---- ---- ---- ---- .2200 +.0025 .2175 335 ---- ---- ---- ---- .2375 +.0025 .2350 340 ---- ---- ---- ---- .2565 +.0030 .2535 345 ---- ---- ---- ---- .2760 +.0030 .2730 350 ---- ---- ---- ---- .2965 +.0030 .2935 355 ---- ---- ---- ---- .3180 +.0035 .3145 360 ---- ---- ---- ---- .3410 +.0040 .3370 365 ---- ---- ---- ---- .3645 +.0045 .3600 370 ---- ---- ---- ---- .3890 +.0050 .3840 375 ---- ---- ---- ---- .4145 +.0050 .4095 380 ---- ---- ---- ---- .4410 +.0055 .4355 385 ---- ---- ---- ---- .4685 +.0060 .4625 390 ---- ---- ---- ---- .4970 +.0065 .4905 395 ---- ---- ---- ---- .5260 +.0065 .5195 400 ---- ---- ---- ---- .5560 +.0065 .5495 405 ---- ---- ---- ---- .5870 +.0070 .5800 410 ---- ---- ---- ---- .6190 +.0070 .6120 415 ---- ---- ---- ---- .6515 +.0075 .6440 420 ---- ---- ---- ---- .6850 +.0075 .6775 425 ---- ---- ---- ---- .7190 +.0075 .7115 430 ---- ---- ---- ---- .7540 +.0080 .7460 435 ---- ---- ---- ---- .7895 +.0080 .7815 440 ---- ---- ---- ---- .8255 +.0075 .8180 445 ---- ---- ---- ---- .8625 +.0080 .8545 450 ---- ---- ---- ---- .8995 +.0075 .8920 455 ---- ---- ---- ---- .9375 +.0075 .9300 460 ---- ---- ---- ---- .9765 +.0080 .9685 465 ---- ---- ---- ---- 1.0155 +.0075 1.0080 470 ---- ---- ---- ---- 1.0550 +.0075 1.0475 475 ---- ---- ---- ---- 1.0955 +.0080 1.0875 480 ---- ---- ---- ---- 1.1360 +.0075 1.1285 485 ---- ---- ---- ---- 1.1770 +.0075 1.1695 490 ---- ---- ---- ---- 1.2185 +.0075 1.2110 495 ---- ---- ---- ---- 1.2605 +.0075 1.2530 500 ---- ---- ---- ---- 1.3030 +.0075 1.2955 505 ---- ---- ---- ---- 1.3460 +.0080 1.3380 510 ---- ---- ---- ---- 1.3890 +.0075 1.3815 515 ---- ---- ---- ---- 1.4330 +.0080 1.4250 520 ---- ---- ---- ---- 1.4770 +.0085 1.4685 525 ---- ---- ---- ---- 1.5210 +.0080 1.5130 530 ---- ---- ---- ---- 1.5660 +.0085 1.5575 535 ---- ---- ---- ---- 1.6110 +.0090 1.6020 540 ---- ---- ---- ---- 1.6560 +.0085 1.6475 545 ---- ---- ---- ---- 1.7015 +.0085 1.6930 550 ---- ---- ---- ---- 1.7475 +.0090 1.7385 555 ---- ---- ---- ---- 1.7935 +.0090 1.7845 560 ---- ---- ---- ---- 1.8400 +.0095 1.8305 565 ---- ---- ---- ---- 1.8865 +.0095 1.8770 570 ---- ---- ---- ---- 1.9330 +.0090 1.9240 575 ---- ---- ---- ---- 1.9800 +.0090 1.9710 580 ---- ---- ---- ---- 2.0275 +.0095 2.0180 600 ---- ---- ---- ---- 2.2180 +.0090 2.2090 625 ---- ---- ---- ---- 2.4600 +.0080 2.4520 650 ---- ---- ---- ---- 2.7050 +.0055 2.6995 675 ---- ---- ---- ---- 2.9520 +.0025 2.9495 700 ---- ---- ---- ---- 3.2010 +.0015 3.1995 725 ---- ---- ---- ---- 3.4510 +.0015 3.4495 750 ---- ---- ---- ---- 3.7010 +.0015 3.6995 775 ---- ---- ---- ---- 3.9510 +.0015 3.9495 800 ---- ---- ---- ---- 4.2010 +.0015 4.1995 825 ---- ---- ---- ---- 4.4510 +.0015 4.4495 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 +.0005 .0005 100 ---- ---- ---- ---- .0025 +.0020 .0005 125 ---- ---- ---- ---- .0065 +.0060 .0005 150 ---- ---- ---- ---- .0120 +.0110 .0010 175 ---- ---- ---- ---- .0205 +.0165 .0040 200 ---- ---- ---- ---- .0315 +.0210 .0105 220 ---- ---- ---- ---- .0430 +.0220 .0210 225 ---- ---- ---- ---- .0465 +.0220 .0245 230 ---- ---- ---- ---- .0500 +.0215 .0285 235 ---- ---- ---- ---- .0540 +.0215 .0325 240 ---- ---- ---- ---- .0580 +.0205 .0375 245 ---- ---- ---- ---- .0625 +.0195 .0430 250 ---- ---- ---- ---- .0675 +.0190 .0485 255 ---- ---- ---- ---- .0730 +.0180 .0550 260 ---- ---- ---- ---- .0790 +.0170 .0620 265 ---- ---- ---- ---- .0850 +.0155 .0695 270 ---- ---- ---- ---- .0920 +.0140 .0780 275 ---- ---- ---- ---- .0995 +.0125 .0870 280 ---- ---- ---- ---- .1075 +.0110 .0965 285 ---- ---- ---- ---- .1165 +.0095 .1070 290 ---- ---- ---- ---- .1265 +.0085 .1180 295 ---- ---- ---- ---- .1370 +.0075 .1295 300 ---- ---- ---- ---- .1485 +.0065 .1420 305 ---- ---- ---- ---- .1610 +.0055 .1555 310 ---- ---- ---- ---- .1740 +.0045 .1695 315 ---- ---- ---- ---- .1885 +.0045 .1840 320 ---- ---- ---- ---- .2035 +.0035 .2000 325 ---- ---- ---- ---- .2195 +.0035 .2160 330 ---- ---- ---- ---- .2370 +.0035 .2335 335 ---- ---- ---- ---- .2550 +.0035 .2515 340 ---- ---- ---- ---- .2740 +.0035 .2705 345 ---- ---- ---- ---- .2940 +.0035 .2905 350 ---- ---- ---- ---- .3150 +.0035 .3115 355 ---- ---- ---- ---- .3365 +.0035 .3330 360 ---- ---- ---- ---- .3595 +.0040 .3555 365 ---- ---- ---- ---- .3835 +.0045 .3790 370 ---- ---- ---- ---- .4080 +.0045 .4035 375 ---- ---- ---- ---- .4335 +.0045 .4290 380 ---- ---- ---- ---- .4605 +.0055 .4550 385 ---- ---- ---- ---- .4875 +.0050 .4825 390 ---- ---- ---- ---- .5160 +.0055 .5105 395 ---- ---- ---- ---- .5455 +.0060 .5395 400 ---- ---- ---- ---- .5755 +.0065 .5690 405 ---- ---- ---- ---- .6060 +.0060 .6000 410 ---- ---- ---- ---- .6380 +.0070 .6310 415 ---- ---- ---- ---- .6705 +.0070 .6635 420 ---- ---- ---- ---- .7035 +.0070 .6965 425 ---- ---- ---- ---- .7375 +.0075 .7300 430 ---- ---- ---- ---- .7720 +.0075 .7645 435 ---- ---- ---- ---- .8070 +.0075 .7995 440 ---- ---- ---- ---- .8430 +.0075 .8355 445 ---- ---- ---- ---- .8795 +.0075 .8720 450 ---- ---- ---- ---- .9165 +.0075 .9090 455 ---- ---- ---- ---- .9545 +.0080 .9465 460 ---- ---- ---- ---- .9925 +.0080 .9845 465 ---- ---- ---- ---- 1.0315 +.0085 1.0230 470 ---- ---- ---- ---- 1.0705 +.0080 1.0625 475 ---- ---- ---- ---- 1.1105 +.0085 1.1020 480 ---- ---- ---- ---- 1.1510 +.0085 1.1425 485 ---- ---- ---- ---- 1.1915 +.0085 1.1830 490 ---- ---- ---- ---- 1.2330 +.0090 1.2240 495 ---- ---- ---- ---- 1.2745 +.0090 1.2655 500 ---- ---- ---- ---- 1.3165 +.0090 1.3075 505 ---- ---- ---- ---- 1.3590 +.0095 1.3495 510 ---- ---- ---- ---- 1.4015 +.0090 1.3925 515 ---- ---- ---- ---- 1.4450 +.0095 1.4355 520 ---- ---- ---- ---- 1.4885 +.0095 1.4790 525 ---- ---- ---- ---- 1.5325 +.0100 1.5225 530 ---- ---- ---- ---- 1.5765 +.0100 1.5665 535 ---- ---- ---- ---- 1.6210 +.0100 1.6110 540 ---- ---- ---- ---- 1.6660 +.0105 1.6555 545 ---- ---- ---- ---- 1.7115 +.0110 1.7005 550 ---- ---- ---- ---- 1.7565 +.0105 1.7460 555 ---- ---- ---- ---- 1.8025 +.0110 1.7915 560 ---- ---- ---- ---- 1.8485 +.0110 1.8375 565 ---- ---- ---- ---- 1.8945 +.0110 1.8835 570 ---- ---- ---- ---- 1.9410 +.0115 1.9295 575 ---- ---- ---- ---- 1.9875 +.0115 1.9760 580 ---- ---- ---- ---- 2.0345 +.0115 2.0230 600 ---- ---- ---- ---- 2.2240 +.0115 2.2125 625 ---- ---- ---- ---- 2.4645 +.0105 2.4540 650 ---- ---- ---- ---- 2.7080 +.0080 2.7000 675 ---- ---- ---- ---- 2.9540 +.0045 2.9495 700 ---- ---- ---- ---- 3.2020 +.0025 3.1995 725 ---- ---- ---- ---- 3.4510 +.0015 3.4495 750 ---- ---- ---- ---- 3.7010 +.0015 3.6995 775 ---- ---- ---- ---- 3.9510 +.0015 3.9495 800 ---- ---- ---- ---- 4.2010 +.0015 4.1995 825 ---- ---- ---- ---- 4.4510 +.0015 4.4495 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 +.0010 .0005 100 ---- ---- ---- ---- .0040 +.0035 .0005 125 ---- ---- ---- ---- .0085 +.0080 .0005 150 ---- ---- ---- ---- .0155 +.0140 .0015 175 ---- ---- ---- ---- .0255 +.0200 .0055 200 ---- ---- ---- ---- .0380 +.0245 .0135 220 ---- ---- ---- ---- .0510 +.0250 .0260 225 ---- ---- ---- ---- .0545 +.0245 .0300 230 ---- ---- ---- ---- .0585 +.0240 .0345 235 ---- ---- ---- ---- .0630 +.0235 .0395 240 ---- ---- ---- ---- .0675 +.0230 .0445 245 ---- ---- ---- ---- .0725 +.0220 .0505 250 ---- ---- ---- ---- .0780 +.0210 .0570 255 ---- ---- ---- ---- .0835 +.0195 .0640 260 ---- ---- ---- ---- .0900 +.0180 .0720 265 ---- ---- ---- ---- .0965 +.0165 .0800 270 ---- ---- ---- ---- .1040 +.0150 .0890 275 ---- ---- ---- ---- .1120 +.0135 .0985 280 ---- ---- ---- ---- .1205 +.0120 .1085 285 ---- ---- ---- ---- .1300 +.0105 .1195 290 ---- ---- ---- ---- .1400 +.0090 .1310 295 ---- ---- ---- ---- .1510 +.0075 .1435 300 ---- ---- ---- ---- .1630 +.0065 .1565 305 ---- ---- ---- ---- .1760 +.0060 .1700 310 ---- ---- ---- ---- .1895 +.0050 .1845 315 ---- ---- ---- ---- .2045 +.0045 .2000 320 ---- ---- ---- ---- .2200 +.0040 .2160 325 ---- ---- ---- ---- .2365 +.0035 .2330 330 ---- ---- ---- ---- .2540 +.0035 .2505 335 ---- ---- ---- ---- .2725 +.0035 .2690 340 ---- ---- ---- ---- .2920 +.0040 .2880 345 ---- ---- ---- ---- .3120 +.0035 .3085 350 ---- ---- ---- ---- .3335 +.0040 .3295 355 ---- ---- ---- ---- .3555 +.0045 .3510 360 ---- ---- ---- ---- .3785 +.0045 .3740 365 ---- ---- ---- ---- .4025 +.0050 .3975 370 ---- ---- ---- ---- .4275 +.0055 .4220 375 ---- ---- ---- ---- .4530 +.0055 .4475 380 ---- ---- ---- ---- .4795 +.0055 .4740 385 ---- ---- ---- ---- .5070 +.0060 .5010 390 ---- ---- ---- ---- .5355 +.0065 .5290 395 ---- ---- ---- ---- .5650 +.0070 .5580 400 ---- ---- ---- ---- .5950 +.0075 .5875 405 ---- ---- ---- ---- .6255 +.0070 .6185 410 ---- ---- ---- ---- .6570 +.0075 .6495 415 ---- ---- ---- ---- .6895 +.0080 .6815 420 ---- ---- ---- ---- .7225 +.0080 .7145 425 ---- ---- ---- ---- .7560 +.0080 .7480 430 ---- ---- ---- ---- .7905 +.0080 .7825 435 ---- ---- ---- ---- .8255 +.0080 .8175 440 ---- ---- ---- ---- .8610 +.0080 .8530 445 ---- ---- ---- ---- .8975 +.0085 .8890 450 ---- ---- ---- ---- .9340 +.0080 .9260 455 ---- ---- ---- ---- .9715 +.0085 .9630 460 ---- ---- ---- ---- 1.0095 +.0085 1.0010 465 ---- ---- ---- ---- 1.0480 +.0085 1.0395 470 ---- ---- ---- ---- 1.0870 +.0085 1.0785 475 ---- ---- ---- ---- 1.1265 +.0085 1.1180 480 ---- ---- ---- ---- 1.1665 +.0085 1.1580 485 ---- ---- ---- ---- 1.2065 +.0085 1.1980 490 ---- ---- ---- ---- 1.2475 +.0085 1.2390 495 ---- ---- ---- ---- 1.2885 +.0085 1.2800 500 ---- ---- ---- ---- 1.3305 +.0085 1.3220 505 ---- ---- ---- ---- 1.3725 +.0090 1.3635 510 ---- ---- ---- ---- 1.4150 +.0090 1.4060 515 ---- ---- ---- ---- 1.4575 +.0085 1.4490 520 ---- ---- ---- ---- 1.5010 +.0090 1.4920 525 ---- ---- ---- ---- 1.5445 +.0095 1.5350 530 ---- ---- ---- ---- 1.5885 +.0095 1.5790 535 ---- ---- ---- ---- 1.6325 +.0095 1.6230 540 ---- ---- ---- ---- 1.6770 +.0100 1.6670 545 ---- ---- ---- ---- 1.7220 +.0105 1.7115 550 ---- ---- ---- ---- 1.7670 +.0105 1.7565 555 ---- ---- ---- ---- 1.8120 +.0100 1.8020 560 ---- ---- ---- ---- 1.8580 +.0110 1.8470 565 ---- ---- ---- ---- 1.9035 +.0105 1.8930 570 ---- ---- ---- ---- 1.9500 +.0115 1.9385 575 ---- ---- ---- ---- 1.9960 +.0110 1.9850 580 ---- ---- ---- ---- 2.0425 +.0110 2.0315 600 ---- ---- ---- ---- 2.2310 +.0120 2.2190 625 ---- ---- ---- ---- 2.4695 +.0115 2.4580 650 ---- ---- ---- ---- 2.7120 +.0100 2.7020 675 ---- ---- ---- ---- 2.9565 +.0070 2.9495 700 ---- ---- ---- ---- 3.2035 +.0040 3.1995 725 ---- ---- ---- ---- 3.4515 +.0020 3.4495 750 ---- ---- ---- ---- 3.7010 +.0015 3.6995 775 ---- ---- ---- ---- 3.9510 +.0015 3.9495 800 ---- ---- ---- ---- 4.2010 +.0015 4.1995 825 ---- ---- ---- ---- 4.4510 +.0015 4.4495 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 +.0015 .0005 100 ---- ---- ---- ---- .0050 +.0045 .0005 125 ---- ---- ---- ---- .0105 +.0100 .0005 150 ---- ---- ---- ---- .0190 +.0165 .0025 175 ---- ---- ---- ---- .0300 +.0230 .0070 200 ---- ---- ---- ---- .0445 +.0275 .0170 220 ---- ---- ---- ---- .0585 +.0270 .0315 225 ---- ---- ---- ---- .0625 +.0265 .0360 230 ---- ---- ---- ---- .0670 +.0260 .0410 235 ---- ---- ---- ---- .0715 +.0250 .0465 240 ---- ---- ---- ---- .0765 +.0240 .0525 245 ---- ---- ---- ---- .0820 +.0230 .0590 250 ---- ---- ---- ---- .0875 +.0215 .0660 255 ---- ---- ---- ---- .0940 +.0205 .0735 260 ---- ---- ---- ---- .1005 +.0185 .0820 265 ---- ---- ---- ---- .1075 +.0170 .0905 270 ---- ---- ---- ---- .1155 +.0155 .1000 275 ---- ---- ---- ---- .1235 +.0130 .1105 280 ---- ---- ---- ---- .1325 +.0115 .1210 285 ---- ---- ---- ---- .1425 +.0100 .1325 290 ---- ---- ---- ---- .1530 +.0080 .1450 295 ---- ---- ---- ---- .1645 +.0070 .1575 300 ---- ---- ---- ---- .1770 +.0055 .1715 305 ---- ---- ---- ---- .1905 +.0050 .1855 310 ---- ---- ---- ---- .2045 +.0040 .2005 315 ---- ---- ---- ---- .2195 +.0030 .2165 320 ---- ---- ---- ---- .2355 +.0025 .2330 325 ---- ---- ---- ---- .2525 +.0020 .2505 330 ---- ---- ---- ---- .2705 +.0020 .2685 335 ---- ---- ---- ---- .2895 +.0020 .2875 340 ---- ---- ---- ---- .3090 +.0020 .3070 345 ---- ---- ---- ---- .3300 +.0025 .3275 350 ---- ---- ---- ---- .3515 +.0025 .3490 355 ---- ---- ---- ---- .3735 +.0025 .3710 360 ---- ---- ---- ---- .3970 +.0030 .3940 365 ---- ---- ---- ---- .4210 +.0030 .4180 370 ---- ---- ---- ---- .4465 +.0035 .4430 375 ---- ---- ---- ---- .4725 +.0040 .4685 380 ---- ---- ---- ---- .4990 +.0040 .4950 385 ---- ---- ---- ---- .5265 +.0040 .5225 390 ---- ---- ---- ---- .5550 +.0045 .5505 395 ---- ---- ---- ---- .5845 +.0050 .5795 400 ---- ---- ---- ---- .6145 +.0050 .6095 405 ---- ---- ---- ---- .6455 +.0055 .6400 410 ---- ---- ---- ---- .6770 +.0055 .6715 415 ---- ---- ---- ---- .7090 +.0055 .7035 420 ---- ---- ---- ---- .7420 +.0055 .7365 425 ---- ---- ---- ---- .7755 +.0055 .7700 430 ---- ---- ---- ---- .8100 +.0055 .8045 435 ---- ---- ---- ---- .8450 +.0055 .8395 440 ---- ---- ---- ---- .8805 +.0055 .8750 445 ---- ---- ---- ---- .9165 +.0055 .9110 450 ---- ---- ---- ---- .9530 +.0050 .9480 455 ---- ---- ---- ---- .9905 +.0055 .9850 460 ---- ---- ---- ---- 1.0280 +.0050 1.0230 465 ---- ---- ---- ---- 1.0665 +.0050 1.0615 470 ---- ---- ---- ---- 1.1050 +.0050 1.1000 475 ---- ---- ---- ---- 1.1445 +.0050 1.1395 480 ---- ---- ---- ---- 1.1840 +.0050 1.1790 485 ---- ---- ---- ---- 1.2240 +.0045 1.2195 490 ---- ---- ---- ---- 1.2650 +.0050 1.2600 495 ---- ---- ---- ---- 1.3060 +.0050 1.3010 500 ---- ---- ---- ---- 1.3470 +.0045 1.3425 505 ---- ---- ---- ---- 1.3890 +.0050 1.3840 510 ---- ---- ---- ---- 1.4310 +.0045 1.4265 515 ---- ---- ---- ---- 1.4735 +.0045 1.4690 520 ---- ---- ---- ---- 1.5165 +.0050 1.5115 525 ---- ---- ---- ---- 1.5600 +.0055 1.5545 530 ---- ---- ---- ---- 1.6035 +.0055 1.5980 535 ---- ---- ---- ---- 1.6475 +.0055 1.6420 540 ---- ---- ---- ---- 1.6915 +.0055 1.6860 545 ---- ---- ---- ---- 1.7360 +.0060 1.7300 550 ---- ---- ---- ---- 1.7810 +.0065 1.7745 555 ---- ---- ---- ---- 1.8260 +.0065 1.8195 560 ---- ---- ---- ---- 1.8715 +.0070 1.8645 565 ---- ---- ---- ---- 1.9170 +.0070 1.9100 570 ---- ---- ---- ---- 1.9630 +.0075 1.9555 575 ---- ---- ---- ---- 2.0090 +.0075 2.0015 600 ---- ---- ---- ---- 2.2425 +.0090 2.2335 625 ---- ---- ---- ---- 2.4805 +.0095 2.4710 650 ---- ---- ---- ---- 2.7215 +.0090 2.7125 675 ---- ---- ---- ---- 2.9655 +.0080 2.9575 700 ---- ---- ---- ---- 3.2115 +.0050 3.2065 725 ---- ---- ---- ---- 3.4590 +.0025 3.4565 750 ---- ---- ---- ---- 3.7075 +.0010 3.7065 775 ---- ---- ---- ---- 3.9570 +.0005 3.9565 800 ---- ---- ---- ---- 4.2070 +.0005 4.2065 825 ---- ---- ---- ---- 4.4570 +.0005 4.4565 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 +.0020 .0005 100 ---- ---- ---- ---- .0065 +.0060 .0005 125 ---- ---- ---- ---- .0135 +.0125 .0010 150 ---- ---- ---- ---- .0230 +.0200 .0030 175 ---- ---- ---- ---- .0355 +.0265 .0090 200 ---- ---- ---- ---- .0510 +.0305 .0205 220 ---- ---- ---- ---- .0665 +.0300 .0365 225 ---- ---- ---- ---- .0705 +.0290 .0415 230 ---- ---- ---- ---- .0755 +.0285 .0470 235 ---- ---- ---- ---- .0805 +.0275 .0530 240 ---- ---- ---- ---- .0855 +.0260 .0595 245 ---- ---- ---- ---- .0910 +.0245 .0665 250 ---- ---- ---- ---- .0970 +.0225 .0745 255 ---- ---- ---- ---- .1035 +.0210 .0825 260 ---- ---- ---- ---- .1105 +.0190 .0915 265 ---- ---- ---- ---- .1180 +.0170 .1010 270 ---- ---- ---- ---- .1260 +.0150 .1110 275 ---- ---- ---- ---- .1350 +.0135 .1215 280 ---- ---- ---- ---- .1445 +.0115 .1330 285 ---- ---- ---- ---- .1545 +.0095 .1450 290 ---- ---- ---- ---- .1655 +.0080 .1575 295 ---- ---- ---- ---- .1775 +.0065 .1710 300 ---- ---- ---- ---- .1900 +.0050 .1850 305 ---- ---- ---- ---- .2035 +.0035 .2000 310 ---- ---- ---- ---- .2185 +.0030 .2155 315 ---- ---- ---- ---- .2335 +.0020 .2315 320 ---- ---- ---- ---- .2500 +.0015 .2485 325 ---- ---- ---- ---- .2675 +.0015 .2660 330 ---- ---- ---- ---- .2855 +.0010 .2845 335 ---- ---- ---- ---- .3045 +.0005 .3040 340 ---- ---- ---- ---- .3245 +.0005 .3240 345 ---- ---- ---- ---- .3455 +.0010 .3445 350 ---- ---- ---- ---- .3670 +.0005 .3665 355 ---- ---- ---- ---- .3900 +.0015 .3885 360 ---- ---- ---- ---- .4135 +.0015 .4120 365 ---- ---- ---- ---- .4375 +.0015 .4360 370 ---- ---- ---- ---- .4630 +.0025 .4605 375 ---- ---- ---- ---- .4890 +.0025 .4865 380 ---- ---- ---- ---- .5155 +.0025 .5130 385 ---- ---- ---- ---- .5435 +.0030 .5405 390 ---- ---- ---- ---- .5720 +.0035 .5685 395 ---- ---- ---- ---- .6010 +.0035 .5975 400 ---- ---- ---- ---- .6310 +.0040 .6270 405 ---- ---- ---- ---- .6620 +.0045 .6575 410 ---- ---- ---- ---- .6935 +.0050 .6885 415 ---- ---- ---- ---- .7255 +.0050 .7205 420 ---- ---- ---- ---- .7585 +.0055 .7530 425 ---- ---- ---- ---- .7920 +.0055 .7865 430 ---- ---- ---- ---- .8260 +.0055 .8205 435 ---- ---- ---- ---- .8610 +.0060 .8550 440 ---- ---- ---- ---- .8960 +.0060 .8900 445 ---- ---- ---- ---- .9320 +.0060 .9260 450 ---- ---- ---- ---- .9685 +.0065 .9620 455 ---- ---- ---- ---- 1.0055 +.0065 .9990 460 ---- ---- ---- ---- 1.0430 +.0065 1.0365 465 ---- ---- ---- ---- 1.0810 +.0065 1.0745 470 ---- ---- ---- ---- 1.1195 +.0065 1.1130 475 ---- ---- ---- ---- 1.1585 +.0065 1.1520 480 ---- ---- ---- ---- 1.1980 +.0070 1.1910 485 ---- ---- ---- ---- 1.2375 +.0065 1.2310 490 ---- ---- ---- ---- 1.2780 +.0070 1.2710 495 ---- ---- ---- ---- 1.3185 +.0065 1.3120 500 ---- ---- ---- ---- 1.3600 +.0070 1.3530 505 ---- ---- ---- ---- 1.4015 +.0075 1.3940 510 ---- ---- ---- ---- 1.4430 +.0070 1.4360 515 ---- ---- ---- ---- 1.4855 +.0075 1.4780 520 ---- ---- ---- ---- 1.5280 +.0075 1.5205 525 ---- ---- ---- ---- 1.5710 +.0080 1.5630 530 ---- ---- ---- ---- 1.6145 +.0085 1.6060 535 ---- ---- ---- ---- 1.6580 +.0085 1.6495 540 ---- ---- ---- ---- 1.7020 +.0090 1.6930 545 ---- ---- ---- ---- 1.7460 +.0090 1.7370 550 ---- ---- ---- ---- 1.7905 +.0095 1.7810 555 ---- ---- ---- ---- 1.8355 +.0100 1.8255 560 ---- ---- ---- ---- 1.8805 +.0100 1.8705 565 ---- ---- ---- ---- 1.9260 +.0105 1.9155 570 ---- ---- ---- ---- 1.9715 +.0110 1.9605 575 ---- ---- ---- ---- 2.0175 +.0115 2.0060 600 ---- ---- ---- ---- 2.2495 +.0125 2.2370 625 ---- ---- ---- ---- 2.4860 +.0130 2.4730 650 ---- ---- ---- ---- 2.7260 +.0125 2.7135 675 ---- ---- ---- ---- 2.9690 +.0110 2.9580 700 ---- ---- ---- ---- 3.2140 +.0075 3.2065 725 ---- ---- ---- ---- 3.4605 +.0040 3.4565 750 ---- ---- ---- ---- 3.7085 +.0020 3.7065 775 ---- ---- ---- ---- 3.9575 +.0010 3.9565 800 ---- ---- ---- ---- 4.2070 +.0005 4.2065 825 ---- ---- ---- ---- 4.4570 +.0005 4.4565 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0030 +.0025 .0005 100 ---- ---- ---- ---- .0080 +.0075 .0005 125 ---- ---- ---- ---- .0160 +.0150 .0010 150 ---- ---- ---- ---- .0270 +.0230 .0040 175 ---- ---- ---- ---- .0410 +.0300 .0110 200 ---- ---- ---- ---- .0580 +.0330 .0250 220 ---- ---- ---- ---- .0745 +.0320 .0425 225 ---- ---- ---- ---- .0795 +.0315 .0480 230 ---- ---- ---- ---- .0845 +.0305 .0540 235 ---- ---- ---- ---- .0895 +.0290 .0605 240 ---- ---- ---- ---- .0950 +.0270 .0680 245 ---- ---- ---- ---- .1010 +.0255 .0755 250 ---- ---- ---- ---- .1075 +.0240 .0835 255 ---- ---- ---- ---- .1140 +.0215 .0925 260 ---- ---- ---- ---- .1215 +.0200 .1015 265 ---- ---- ---- ---- .1290 +.0175 .1115 270 ---- ---- ---- ---- .1375 +.0150 .1225 275 ---- ---- ---- ---- .1465 +.0130 .1335 280 ---- ---- ---- ---- .1565 +.0110 .1455 285 ---- ---- ---- ---- .1670 +.0090 .1580 290 ---- ---- ---- ---- .1785 +.0075 .1710 295 ---- ---- ---- ---- .1905 +.0055 .1850 300 ---- ---- ---- ---- .2035 +.0040 .1995 305 ---- ---- ---- ---- .2175 +.0030 .2145 310 ---- ---- ---- ---- .2325 +.0020 .2305 315 ---- ---- ---- ---- .2480 +.0005 .2475 320 ---- ---- ---- ---- .2650 +.0005 .2645 325 ---- ---- ---- ---- .2825 UNCH .2825 330 ---- ---- ---- ---- .3010 -.0005 .3015 335 ---- ---- ---- ---- .3205 -.0005 .3210 340 ---- ---- ---- ---- .3405 -.0005 .3410 345 ---- ---- ---- ---- .3615 -.0010 .3625 350 ---- ---- ---- ---- .3835 -.0005 .3840 355 ---- ---- ---- ---- .4065 UNCH .4065 360 ---- ---- ---- ---- .4300 UNCH .4300 365 ---- ---- ---- ---- .4545 +.0005 .4540 370 ---- ---- ---- ---- .4795 +.0005 .4790 375 ---- ---- ---- ---- .5060 +.0010 .5050 380 ---- ---- ---- ---- .5330 +.0015 .5315 385 ---- ---- ---- ---- .5605 +.0015 .5590 390 ---- ---- ---- ---- .5890 +.0020 .5870 395 ---- ---- ---- ---- .6180 +.0020 .6160 400 ---- ---- ---- ---- .6480 +.0025 .6455 405 ---- ---- ---- ---- .6790 +.0030 .6760 410 ---- ---- ---- ---- .7105 +.0035 .7070 415 ---- ---- ---- ---- .7425 +.0035 .7390 420 ---- ---- ---- ---- .7750 +.0035 .7715 425 ---- ---- ---- ---- .8085 +.0040 .8045 430 ---- ---- ---- ---- .8425 +.0040 .8385 435 ---- ---- ---- ---- .8770 +.0040 .8730 440 ---- ---- ---- ---- .9125 +.0045 .9080 445 ---- ---- ---- ---- .9480 +.0045 .9435 450 ---- ---- ---- ---- .9840 +.0045 .9795 455 ---- ---- ---- ---- 1.0210 +.0045 1.0165 460 ---- ---- ---- ---- 1.0580 +.0045 1.0535 465 ---- ---- ---- ---- 1.0960 +.0045 1.0915 470 ---- ---- ---- ---- 1.1340 +.0045 1.1295 475 ---- ---- ---- ---- 1.1730 +.0045 1.1685 480 ---- ---- ---- ---- 1.2120 +.0045 1.2075 485 ---- ---- ---- ---- 1.2515 +.0045 1.2470 490 ---- ---- ---- ---- 1.2920 +.0050 1.2870 495 ---- ---- ---- ---- 1.3325 +.0055 1.3270 500 ---- ---- ---- ---- 1.3730 +.0050 1.3680 505 ---- ---- ---- ---- 1.4145 +.0055 1.4090 510 ---- ---- ---- ---- 1.4560 +.0055 1.4505 515 ---- ---- ---- ---- 1.4980 +.0060 1.4920 520 ---- ---- ---- ---- 1.5405 +.0060 1.5345 525 ---- ---- ---- ---- 1.5830 +.0065 1.5765 530 ---- ---- ---- ---- 1.6260 +.0065 1.6195 535 ---- ---- ---- ---- 1.6695 +.0070 1.6625 540 ---- ---- ---- ---- 1.7130 +.0070 1.7060 545 ---- ---- ---- ---- 1.7565 +.0070 1.7495 550 ---- ---- ---- ---- 1.8005 +.0070 1.7935 555 ---- ---- ---- ---- 1.8450 +.0075 1.8375 575 ---- ---- ---- ---- 2.0245 +.0080 2.0165 600 ---- ---- ---- ---- 2.2535 +.0080 2.2455 625 ---- ---- ---- ---- 2.4870 +.0075 2.4795 650 ---- ---- ---- ---- 2.7250 +.0070 2.7180 675 ---- ---- ---- ---- 2.9660 +.0055 2.9605 700 ---- ---- ---- ---- 3.2105 +.0035 3.2070 725 ---- ---- ---- ---- 3.4575 +.0010 3.4565 750 ---- ---- ---- ---- 3.7070 +.0005 3.7065 775 ---- ---- ---- ---- 3.9570 +.0005 3.9565 800 ---- ---- ---- ---- 4.2070 +.0005 4.2065 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 +.0005 .0005 075 ---- ---- ---- ---- .0040 +.0035 .0005 100 ---- ---- ---- ---- .0100 +.0095 .0005 125 ---- ---- ---- ---- .0190 +.0175 .0015 150 ---- ---- ---- ---- .0310 +.0265 .0045 175 ---- ---- ---- ---- .0465 +.0340 .0125 200 ---- ---- ---- ---- .0645 +.0370 .0275 225 ---- ---- ---- ---- .0870 +.0350 .0520 230 ---- ---- ---- ---- .0920 +.0335 .0585 235 ---- ---- ---- ---- .0975 +.0320 .0655 240 ---- ---- ---- ---- .1035 +.0305 .0730 245 ---- ---- ---- ---- .1095 +.0285 .0810 250 ---- ---- ---- ---- .1165 +.0270 .0895 255 ---- ---- ---- ---- .1235 +.0245 .0990 260 ---- ---- ---- ---- .1310 +.0225 .1085 265 ---- ---- ---- ---- .1390 +.0200 .1190 270 ---- ---- ---- ---- .1475 +.0175 .1300 275 ---- ---- ---- ---- .1570 +.0150 .1420 280 ---- ---- ---- ---- .1670 +.0130 .1540 285 ---- ---- ---- ---- .1780 +.0110 .1670 290 ---- ---- ---- ---- .1895 +.0090 .1805 295 ---- ---- ---- ---- .2020 +.0070 .1950 300 ---- ---- ---- ---- .2155 +.0055 .2100 305 ---- ---- ---- ---- .2295 +.0035 .2260 310 ---- ---- ---- ---- .2450 +.0030 .2420 315 ---- ---- ---- ---- .2610 +.0015 .2595 320 ---- ---- ---- ---- .2780 +.0010 .2770 325 ---- ---- ---- ---- .2955 UNCH .2955 330 ---- ---- ---- ---- .3145 -.0005 .3150 335 ---- ---- ---- ---- .3340 -.0010 .3350 340 ---- ---- ---- ---- .3545 -.0010 .3555 345 ---- ---- ---- ---- .3760 -.0010 .3770 350 ---- ---- ---- ---- .3980 -.0015 .3995 355 ---- ---- ---- ---- .4210 -.0015 .4225 360 ---- ---- ---- ---- .4445 -.0015 .4460 365 ---- ---- ---- ---- .4690 -.0015 .4705 370 ---- ---- ---- ---- .4945 -.0010 .4955 375 ---- ---- ---- ---- .5210 -.0005 .5215 380 ---- ---- ---- ---- .5475 -.0005 .5480 385 ---- ---- ---- ---- .5755 UNCH .5755 390 ---- ---- ---- ---- .6040 +.0005 .6035 395 ---- ---- ---- ---- .6335 +.0010 .6325 400 ---- ---- ---- ---- .6635 +.0015 .6620 405 ---- ---- ---- ---- .6940 +.0020 .6920 410 ---- ---- ---- ---- .7255 +.0025 .7230 415 ---- ---- ---- ---- .7575 +.0030 .7545 420 ---- ---- ---- ---- .7900 +.0035 .7865 425 ---- ---- ---- ---- .8235 +.0045 .8190 430 ---- ---- ---- ---- .8575 +.0050 .8525 435 ---- ---- ---- ---- .8920 +.0055 .8865 440 ---- ---- ---- ---- .9270 +.0060 .9210 445 ---- ---- ---- ---- .9625 +.0065 .9560 450 ---- ---- ---- ---- .9985 +.0065 .9920 455 ---- ---- ---- ---- 1.0350 +.0070 1.0280 460 ---- ---- ---- ---- 1.0720 +.0070 1.0650 465 ---- ---- ---- ---- 1.1095 +.0075 1.1020 470 ---- ---- ---- ---- 1.1480 +.0080 1.1400 475 ---- ---- ---- ---- 1.1865 +.0085 1.1780 480 ---- ---- ---- ---- 1.2255 +.0090 1.2165 485 ---- ---- ---- ---- 1.2650 +.0090 1.2560 490 ---- ---- ---- ---- 1.3045 +.0090 1.2955 495 ---- ---- ---- ---- 1.3450 +.0095 1.3355 500 ---- ---- ---- ---- 1.3855 +.0100 1.3755 505 ---- ---- ---- ---- 1.4265 +.0100 1.4165 510 ---- ---- ---- ---- 1.4680 +.0105 1.4575 515 ---- ---- ---- ---- 1.5100 +.0110 1.4990 520 ---- ---- ---- ---- 1.5520 +.0110 1.5410 525 ---- ---- ---- ---- 1.5945 +.0115 1.5830 530 ---- ---- ---- ---- 1.6370 +.0115 1.6255 535 ---- ---- ---- ---- 1.6800 +.0120 1.6680 540 ---- ---- ---- ---- 1.7235 +.0120 1.7115 545 ---- ---- ---- ---- 1.7670 +.0120 1.7550 550 ---- ---- ---- ---- 1.8110 +.0125 1.7985 555 ---- ---- ---- ---- 1.8550 +.0125 1.8425 575 ---- ---- ---- ---- 2.0335 +.0125 2.0210 600 ---- ---- ---- ---- 2.2615 +.0125 2.2490 625 ---- ---- ---- ---- 2.4940 +.0115 2.4825 650 ---- ---- ---- ---- 2.7305 +.0100 2.7205 675 ---- ---- ---- ---- 2.9705 +.0080 2.9625 700 ---- ---- ---- ---- 3.2140 +.0055 3.2085 725 ---- ---- ---- ---- 3.4600 +.0020 3.4580 750 ---- ---- ---- ---- 3.7085 +.0005 3.7080 775 ---- ---- ---- ---- 3.9585 +.0005 3.9580 800 ---- ---- ---- ---- 4.2085 +.0005 4.2080 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 +.0010 .0005 075 ---- ---- ---- ---- .0050 +.0045 .0005 100 ---- ---- ---- ---- .0120 +.0115 .0005 125 ---- ---- ---- ---- .0220 +.0205 .0015 150 ---- ---- ---- ---- .0360 +.0305 .0055 175 ---- ---- ---- ---- .0525 +.0385 .0140 200 ---- ---- ---- ---- .0720 +.0420 .0300 225 ---- ---- ---- ---- .0955 +.0395 .0560 230 ---- ---- ---- ---- .1010 +.0380 .0630 235 ---- ---- ---- ---- .1065 +.0365 .0700 240 ---- ---- ---- ---- .1125 +.0345 .0780 245 ---- ---- ---- ---- .1190 +.0325 .0865 250 ---- ---- ---- ---- .1260 +.0310 .0950 255 ---- ---- ---- ---- .1335 +.0285 .1050 260 ---- ---- ---- ---- .1410 +.0260 .1150 265 ---- ---- ---- ---- .1495 +.0240 .1255 270 ---- ---- ---- ---- .1585 +.0215 .1370 275 ---- ---- ---- ---- .1680 +.0190 .1490 280 ---- ---- ---- ---- .1785 +.0165 .1620 285 ---- ---- ---- ---- .1895 +.0145 .1750 290 ---- ---- ---- ---- .2015 +.0125 .1890 295 ---- ---- ---- ---- .2140 +.0100 .2040 300 ---- ---- ---- ---- .2280 +.0090 .2190 305 ---- ---- ---- ---- .2425 +.0075 .2350 310 ---- ---- ---- ---- .2580 +.0060 .2520 315 ---- ---- ---- ---- .2740 +.0045 .2695 320 ---- ---- ---- ---- .2915 +.0040 .2875 325 ---- ---- ---- ---- .3095 +.0030 .3065 330 ---- ---- ---- ---- .3285 +.0025 .3260 335 ---- ---- ---- ---- .3485 +.0020 .3465 340 ---- ---- ---- ---- .3690 +.0015 .3675 345 ---- ---- ---- ---- .3905 +.0010 .3895 350 ---- ---- ---- ---- .4125 +.0005 .4120 355 ---- ---- ---- ---- .4355 UNCH .4355 360 ---- ---- ---- ---- .4595 UNCH .4595 365 ---- ---- ---- ---- .4845 UNCH .4845 370 ---- ---- ---- ---- .5100 UNCH .5100 375 ---- ---- ---- ---- .5360 -.0005 .5365 380 ---- ---- ---- ---- .5630 -.0005 .5635 385 ---- ---- ---- ---- .5910 -.0005 .5915 390 ---- ---- ---- ---- .6195 -.0005 .6200 395 ---- ---- ---- ---- .6490 -.0005 .6495 400 ---- ---- ---- ---- .6790 -.0005 .6795 405 ---- ---- ---- ---- .7095 -.0005 .7100 410 ---- ---- ---- ---- .7410 -.0005 .7415 415 ---- ---- ---- ---- .7730 -.0005 .7735 420 ---- ---- ---- ---- .8055 -.0010 .8065 425 ---- ---- ---- ---- .8385 -.0010 .8395 430 ---- ---- ---- ---- .8725 -.0010 .8735 435 ---- ---- ---- ---- .9065 -.0015 .9080 440 ---- ---- ---- ---- .9415 -.0020 .9435 445 ---- ---- ---- ---- .9765 -.0025 .9790 450 ---- ---- ---- ---- 1.0125 -.0025 1.0150 455 ---- ---- ---- ---- 1.0485 -.0035 1.0520 460 ---- ---- ---- ---- 1.0855 -.0035 1.0890 465 ---- ---- ---- ---- 1.1225 -.0040 1.1265 470 ---- ---- ---- ---- 1.1600 -.0045 1.1645 475 ---- ---- ---- ---- 1.1980 -.0055 1.2035 480 ---- ---- ---- ---- 1.2365 -.0055 1.2420 485 ---- ---- ---- ---- 1.2755 -.0060 1.2815 500 ---- ---- ---- ---- 1.3940 -.0080 1.4020 525 ---- ---- ---- ---- 1.5990 -.0100 1.6090 550 ---- ---- ---- ---- 1.8115 -.0115 1.8230 575 ---- ---- ---- ---- 2.0315 -.0120 2.0435 600 ---- ---- ---- ---- 2.2570 -.0125 2.2695 625 ---- ---- ---- ---- 2.4880 -.0125 2.5005 650 ---- ---- ---- ---- 2.7245 -.0110 2.7355 675 ---- ---- ---- ---- 2.9650 -.0090 2.9740 700 ---- ---- ---- ---- 3.2100 -.0055 3.2155 725 ---- ---- ---- ---- 3.4585 -.0020 3.4605 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 +.0010 .0005 075 ---- ---- ---- ---- .0060 +.0055 .0005 100 ---- ---- ---- ---- .0140 +.0135 .0005 125 ---- ---- ---- ---- .0260 +.0235 .0025 150 ---- ---- ---- ---- .0410 +.0340 .0070 175 ---- ---- ---- ---- .0590 +.0415 .0175 200 ---- ---- ---- ---- .0800 +.0440 .0360 225 ---- ---- ---- ---- .1045 +.0395 .0650 230 ---- ---- ---- ---- .1105 +.0385 .0720 235 ---- ---- ---- ---- .1165 +.0365 .0800 240 ---- ---- ---- ---- .1230 +.0345 .0885 245 ---- ---- ---- ---- .1295 +.0320 .0975 250 ---- ---- ---- ---- .1365 +.0295 .1070 255 ---- ---- ---- ---- .1440 +.0270 .1170 260 ---- ---- ---- ---- .1525 +.0250 .1275 265 ---- ---- ---- ---- .1610 +.0220 .1390 270 ---- ---- ---- ---- .1700 +.0190 .1510 275 ---- ---- ---- ---- .1800 +.0165 .1635 280 ---- ---- ---- ---- .1905 +.0140 .1765 285 ---- ---- ---- ---- .2020 +.0115 .1905 290 ---- ---- ---- ---- .2145 +.0095 .2050 295 ---- ---- ---- ---- .2275 +.0075 .2200 300 ---- ---- ---- ---- .2415 +.0060 .2355 305 ---- ---- ---- ---- .2565 +.0045 .2520 310 ---- ---- ---- ---- .2720 +.0030 .2690 315 ---- ---- ---- ---- .2885 +.0015 .2870 320 ---- ---- ---- ---- .3060 +.0005 .3055 325 ---- ---- ---- ---- .3245 UNCH .3245 330 ---- ---- ---- ---- .3440 -.0005 .3445 335 ---- ---- ---- ---- .3640 -.0005 .3645 340 ---- ---- ---- ---- .3845 -.0015 .3860 345 ---- ---- ---- ---- .4065 -.0015 .4080 350 ---- ---- ---- ---- .4290 -.0015 .4305 355 ---- ---- ---- ---- .4520 -.0015 .4535 360 ---- ---- ---- ---- .4760 -.0015 .4775 365 ---- ---- ---- ---- .5010 -.0015 .5025 370 ---- ---- ---- ---- .5265 -.0015 .5280 375 ---- ---- ---- ---- .5530 -.0010 .5540 380 ---- ---- ---- ---- .5800 -.0005 .5805 385 ---- ---- ---- ---- .6080 UNCH .6080 390 ---- ---- ---- ---- .6365 UNCH .6365 395 ---- ---- ---- ---- .6660 +.0010 .6650 400 ---- ---- ---- ---- .6960 +.0015 .6945 405 ---- ---- ---- ---- .7265 +.0015 .7250 410 ---- ---- ---- ---- .7580 +.0025 .7555 415 ---- ---- ---- ---- .7900 +.0030 .7870 420 ---- ---- ---- ---- .8225 +.0035 .8190 425 ---- ---- ---- ---- .8555 +.0040 .8515 430 ---- ---- ---- ---- .8895 +.0045 .8850 435 ---- ---- ---- ---- .9235 +.0050 .9185 440 ---- ---- ---- ---- .9585 +.0055 .9530 445 ---- ---- ---- ---- .9935 +.0055 .9880 450 ---- ---- ---- ---- 1.0290 +.0055 1.0235 455 ---- ---- ---- ---- 1.0650 +.0060 1.0590 460 ---- ---- ---- ---- 1.1015 +.0060 1.0955 465 ---- ---- ---- ---- 1.1385 +.0060 1.1325 470 ---- ---- ---- ---- 1.1760 +.0060 1.1700 475 ---- ---- ---- ---- 1.2140 +.0065 1.2075 480 ---- ---- ---- ---- 1.2520 +.0060 1.2460 485 ---- ---- ---- ---- 1.2905 +.0060 1.2845 500 ---- ---- ---- ---- 1.4090 +.0060 1.4030 525 ---- ---- ---- ---- 1.6125 +.0055 1.6070 550 ---- ---- ---- ---- 1.8240 +.0045 1.8195 575 ---- ---- ---- ---- 2.0425 +.0040 2.0385 600 ---- ---- ---- ---- 2.2670 +.0035 2.2635 625 ---- ---- ---- ---- 2.4965 +.0025 2.4940 650 ---- ---- ---- ---- 2.7315 +.0020 2.7295 675 ---- ---- ---- ---- 2.9705 +.0010 2.9695 700 ---- ---- ---- ---- 3.2140 +.0005 3.2135 725 ---- ---- ---- ---- 3.4615 UNCH 3.4615 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0020 +.0015 .0005 075 ---- ---- ---- ---- .0075 +.0070 .0005 100 ---- ---- ---- ---- .0165 +.0160 .0005 125 ---- ---- ---- ---- .0290 +.0265 .0025 150 ---- ---- ---- ---- .0455 +.0370 .0085 175 ---- ---- ---- ---- .0645 +.0450 .0195 200 ---- ---- ---- ---- .0865 +.0470 .0395 225 ---- ---- ---- ---- .1125 +.0420 .0705 230 ---- ---- ---- ---- .1185 +.0405 .0780 235 ---- ---- ---- ---- .1245 +.0380 .0865 240 ---- ---- ---- ---- .1310 +.0360 .0950 245 ---- ---- ---- ---- .1380 +.0335 .1045 250 ---- ---- ---- ---- .1455 +.0315 .1140 255 ---- ---- ---- ---- .1530 +.0285 .1245 260 ---- ---- ---- ---- .1615 +.0260 .1355 265 ---- ---- ---- ---- .1700 +.0225 .1475 270 ---- ---- ---- ---- .1795 +.0200 .1595 275 ---- ---- ---- ---- .1895 +.0170 .1725 280 ---- ---- ---- ---- .2005 +.0145 .1860 285 ---- ---- ---- ---- .2120 +.0120 .2000 290 ---- ---- ---- ---- .2245 +.0095 .2150 295 ---- ---- ---- ---- .2380 +.0080 .2300 300 ---- ---- ---- ---- .2520 +.0055 .2465 305 ---- ---- ---- ---- .2670 +.0040 .2630 310 ---- ---- ---- ---- .2830 +.0025 .2805 315 ---- ---- ---- ---- .3000 +.0015 .2985 320 ---- ---- ---- ---- .3175 +.0005 .3170 325 ---- ---- ---- ---- .3365 +.0005 .3360 330 ---- ---- ---- ---- .3555 -.0005 .3560 335 ---- ---- ---- ---- .3760 -.0010 .3770 340 ---- ---- ---- ---- .3970 -.0010 .3980 345 ---- ---- ---- ---- .4185 -.0020 .4205 350 ---- ---- ---- ---- .4415 -.0015 .4430 355 ---- ---- ---- ---- .4645 -.0020 .4665 360 ---- ---- ---- ---- .4890 -.0015 .4905 365 ---- ---- ---- ---- .5135 -.0015 .5150 370 ---- ---- ---- ---- .5395 -.0010 .5405 375 ---- ---- ---- ---- .5660 -.0010 .5670 380 ---- ---- ---- ---- .5930 -.0005 .5935 385 ---- ---- ---- ---- .6210 UNCH .6210 390 ---- ---- ---- ---- .6495 +.0005 .6490 395 ---- ---- ---- ---- .6790 +.0010 .6780 400 ---- ---- ---- ---- .7090 +.0015 .7075 405 ---- ---- ---- ---- .7395 +.0020 .7375 410 ---- ---- ---- ---- .7710 +.0025 .7685 415 ---- ---- ---- ---- .8030 +.0035 .7995 420 ---- ---- ---- ---- .8355 +.0040 .8315 425 ---- ---- ---- ---- .8685 +.0045 .8640 430 ---- ---- ---- ---- .9020 +.0050 .8970 435 ---- ---- ---- ---- .9360 +.0050 .9310 440 ---- ---- ---- ---- .9710 +.0060 .9650 445 ---- ---- ---- ---- 1.0060 +.0065 .9995 450 ---- ---- ---- ---- 1.0415 +.0065 1.0350 455 ---- ---- ---- ---- 1.0775 +.0070 1.0705 460 ---- ---- ---- ---- 1.1135 +.0065 1.1070 465 ---- ---- ---- ---- 1.1505 +.0070 1.1435 470 ---- ---- ---- ---- 1.1880 +.0075 1.1805 475 ---- ---- ---- ---- 1.2255 +.0075 1.2180 480 ---- ---- ---- ---- 1.2635 +.0075 1.2560 485 ---- ---- ---- ---- 1.3020 +.0075 1.2945 500 ---- ---- ---- ---- 1.4195 +.0075 1.4120 525 ---- ---- ---- ---- 1.6220 +.0065 1.6155 550 ---- ---- ---- ---- 1.8325 +.0065 1.8260 575 ---- ---- ---- ---- 2.0500 +.0060 2.0440 600 ---- ---- ---- ---- 2.2730 +.0050 2.2680 625 ---- ---- ---- ---- 2.5015 +.0040 2.4975 650 ---- ---- ---- ---- 2.7355 +.0035 2.7320 675 ---- ---- ---- ---- 2.9735 +.0025 2.9710 700 ---- ---- ---- ---- 3.2155 +.0015 3.2140 725 ---- ---- ---- ---- 3.4620 +.0005 3.4615 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0025 +.0020 .0005 075 ---- ---- ---- ---- .0085 +.0080 .0005 100 ---- ---- ---- ---- .0185 +.0180 .0005 125 ---- ---- ---- ---- .0330 +.0305 .0025 150 ---- ---- ---- ---- .0505 +.0430 .0075 175 ---- ---- ---- ---- .0705 +.0525 .0180 200 ---- ---- ---- ---- .0935 +.0555 .0380 225 ---- ---- ---- ---- .1210 +.0520 .0690 230 ---- ---- ---- ---- .1270 +.0500 .0770 235 ---- ---- ---- ---- .1335 +.0485 .0850 240 ---- ---- ---- ---- .1400 +.0460 .0940 245 ---- ---- ---- ---- .1475 +.0440 .1035 250 ---- ---- ---- ---- .1550 +.0410 .1140 255 ---- ---- ---- ---- .1630 +.0385 .1245 260 ---- ---- ---- ---- .1715 +.0355 .1360 265 ---- ---- ---- ---- .1805 +.0325 .1480 270 ---- ---- ---- ---- .1900 +.0295 .1605 275 ---- ---- ---- ---- .2005 +.0265 .1740 280 ---- ---- ---- ---- .2115 +.0235 .1880 285 ---- ---- ---- ---- .2235 +.0210 .2025 290 ---- ---- ---- ---- .2360 +.0180 .2180 295 ---- ---- ---- ---- .2495 +.0160 .2335 300 ---- ---- ---- ---- .2640 +.0135 .2505 305 ---- ---- ---- ---- .2795 +.0120 .2675 310 ---- ---- ---- ---- .2955 +.0100 .2855 315 ---- ---- ---- ---- .3130 +.0090 .3040 320 ---- ---- ---- ---- .3305 +.0070 .3235 325 ---- ---- ---- ---- .3495 +.0060 .3435 330 ---- ---- ---- ---- .3690 +.0050 .3640 335 ---- ---- ---- ---- .3895 +.0040 .3855 340 ---- ---- ---- ---- .4105 +.0030 .4075 345 ---- ---- ---- ---- .4325 +.0025 .4300 350 ---- ---- ---- ---- .4555 +.0020 .4535 355 ---- ---- ---- ---- .4790 +.0010 .4780 360 ---- ---- ---- ---- .5035 +.0010 .5025 365 ---- ---- ---- ---- .5285 +.0005 .5280 370 ---- ---- ---- ---- .5540 -.0005 .5545 375 ---- ---- ---- ---- .5805 -.0005 .5810 380 ---- ---- ---- ---- .6080 -.0005 .6085 385 ---- ---- ---- ---- .6360 -.0010 .6370 390 ---- ---- ---- ---- .6645 -.0015 .6660 395 ---- ---- ---- ---- .6940 -.0015 .6955 400 ---- ---- ---- ---- .7240 -.0015 .7255 405 ---- ---- ---- ---- .7550 -.0015 .7565 410 ---- ---- ---- ---- .7860 -.0020 .7880 415 ---- ---- ---- ---- .8180 -.0020 .8200 420 ---- ---- ---- ---- .8505 -.0020 .8525 425 ---- ---- ---- ---- .8835 -.0020 .8855 430 ---- ---- ---- ---- .9170 -.0025 .9195 435 ---- ---- ---- ---- .9510 -.0025 .9535 440 ---- ---- ---- ---- .9860 -.0025 .9885 445 ---- ---- ---- ---- 1.0205 -.0030 1.0235 450 ---- ---- ---- ---- 1.0560 -.0035 1.0595 455 ---- ---- ---- ---- 1.0920 -.0035 1.0955 460 ---- ---- ---- ---- 1.1285 -.0040 1.1325 465 ---- ---- ---- ---- 1.1650 -.0045 1.1695 470 ---- ---- ---- ---- 1.2020 -.0050 1.2070 475 ---- ---- ---- ---- 1.2395 -.0055 1.2450 480 ---- ---- ---- ---- 1.2775 -.0060 1.2835 485 ---- ---- ---- ---- 1.3160 -.0065 1.3225 500 ---- ---- ---- ---- 1.4330 -.0080 1.4410 525 ---- ---- ---- ---- 1.6350 -.0105 1.6455 550 ---- ---- ---- ---- 1.8445 -.0125 1.8570 575 ---- ---- ---- ---- 2.0605 -.0140 2.0745 600 ---- ---- ---- ---- 2.2825 -.0145 2.2970 625 ---- ---- ---- ---- 2.5105 -.0145 2.5250 650 ---- ---- ---- ---- 2.7430 -.0135 2.7565 675 ---- ---- ---- ---- 2.9800 -.0125 2.9925 700 ---- ---- ---- ---- 3.2210 -.0105 3.2315 725 ---- ---- ---- ---- 3.4660 -.0075 3.4735 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0030 +.0025 .0005 075 ---- ---- ---- ---- .0100 +.0095 .0005 100 ---- ---- ---- ---- .0215 +.0205 .0010 125 ---- ---- ---- ---- .0370 +.0325 .0045 150 ---- ---- ---- ---- .0555 +.0440 .0115 175 ---- ---- ---- ---- .0775 +.0515 .0260 200 ---- ---- ---- ---- .1015 +.0525 .0490 225 ---- ---- ---- ---- .1295 +.0460 .0835 230 ---- ---- ---- ---- .1360 +.0440 .0920 235 ---- ---- ---- ---- .1425 +.0420 .1005 240 ---- ---- ---- ---- .1495 +.0395 .1100 245 ---- ---- ---- ---- .1570 +.0370 .1200 250 ---- ---- ---- ---- .1650 +.0345 .1305 255 ---- ---- ---- ---- .1730 +.0315 .1415 260 ---- ---- ---- ---- .1815 +.0280 .1535 265 ---- ---- ---- ---- .1910 +.0255 .1655 270 ---- ---- ---- ---- .2010 +.0225 .1785 275 ---- ---- ---- ---- .2115 +.0195 .1920 280 ---- ---- ---- ---- .2230 +.0170 .2060 285 ---- ---- ---- ---- .2350 +.0145 .2205 290 ---- ---- ---- ---- .2480 +.0125 .2355 295 ---- ---- ---- ---- .2615 +.0100 .2515 300 ---- ---- ---- ---- .2760 +.0080 .2680 305 ---- ---- ---- ---- .2920 +.0070 .2850 310 ---- ---- ---- ---- .3080 +.0055 .3025 315 ---- ---- ---- ---- .3255 +.0045 .3210 320 ---- ---- ---- ---- .3435 +.0035 .3400 325 ---- ---- ---- ---- .3625 +.0030 .3595 330 ---- ---- ---- ---- .3825 +.0025 .3800 335 ---- ---- ---- ---- .4030 +.0020 .4010 340 ---- ---- ---- ---- .4245 +.0020 .4225 345 ---- ---- ---- ---- .4465 +.0015 .4450 350 ---- ---- ---- ---- .4695 +.0010 .4685 355 ---- ---- ---- ---- .4930 +.0010 .4920 360 ---- ---- ---- ---- .5175 +.0005 .5170 365 ---- ---- ---- ---- .5425 UNCH .5425 370 ---- ---- ---- ---- .5685 UNCH .5685 375 ---- ---- ---- ---- .5950 -.0005 .5955 380 ---- ---- ---- ---- .6225 -.0005 .6230 385 ---- ---- ---- ---- .6505 -.0010 .6515 390 ---- ---- ---- ---- .6790 -.0010 .6800 395 ---- ---- ---- ---- .7085 -.0010 .7095 400 ---- ---- ---- ---- .7385 -.0010 .7395 405 ---- ---- ---- ---- .7695 -.0005 .7700 410 ---- ---- ---- ---- .8005 -.0005 .8010 415 ---- ---- ---- ---- .8325 UNCH .8325 420 ---- ---- ---- ---- .8650 +.0005 .8645 425 ---- ---- ---- ---- .8980 +.0010 .8970 430 ---- ---- ---- ---- .9315 +.0010 .9305 435 ---- ---- ---- ---- .9655 +.0015 .9640 440 ---- ---- ---- ---- .9995 +.0020 .9975 445 ---- ---- ---- ---- 1.0345 +.0025 1.0320 450 ---- ---- ---- ---- 1.0700 +.0030 1.0670 455 ---- ---- ---- ---- 1.1055 +.0030 1.1025 460 ---- ---- ---- ---- 1.1420 +.0040 1.1380 465 ---- ---- ---- ---- 1.1785 +.0040 1.1745 470 ---- ---- ---- ---- 1.2155 +.0045 1.2110 475 ---- ---- ---- ---- 1.2530 +.0050 1.2480 480 ---- ---- ---- ---- 1.2905 +.0055 1.2850 485 ---- ---- ---- ---- 1.3285 +.0055 1.3230 500 ---- ---- ---- ---- 1.4450 +.0065 1.4385 525 ---- ---- ---- ---- 1.6460 +.0080 1.6380 550 ---- ---- ---- ---- 1.8545 +.0095 1.8450 575 ---- ---- ---- ---- 2.0695 +.0100 2.0595 600 ---- ---- ---- ---- 2.2905 +.0100 2.2805 625 ---- ---- ---- ---- 2.5165 +.0095 2.5070 650 ---- ---- ---- ---- 2.7480 +.0085 2.7395 675 ---- ---- ---- ---- 2.9835 +.0070 2.9765 700 ---- ---- ---- ---- 3.2235 +.0045 3.2190 725 ---- ---- ---- ---- 3.4675 +.0020 3.4655 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1907 1969 45199 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 ---- ---- ---- ---- 2.50 -3.50 6.00 10 70000 ---- ---- ---- ---- .25 UNCH .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 ---- ---- ---- ---- 41.50 +4.25 37.25 100 67500 ---- ---- ---- 32.25A ---- ---- ---- 70000 ---- ---- ---- ---- 15.75 +1.50 14.25 20 72500 ---- ---- ---- 12.50A ---- ---- ---- 73000 ---- ---- ---- ---- 7.50 +.50 7.00 10 75000 ---- ---- ---- 6.25A ---- ---- ---- 80000 ---- ---- ---- ---- 1.00 UNCH 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 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 80.75A ---- ---- ---- 67500 ---- ---- ---- 56.00A ---- ---- ---- 70000 ---- ---- ---- ---- 36.00 +2.50 33.50 50 73000 ---- ---- ---- ---- 22.50 +1.25 21.25 10 75000 ---- ---- ---- 21.50A ---- ---- ---- 80000 ---- ---- ---- ---- 6.25 UNCH 6.25 50 85000 ---- ---- ---- 5.25A ---- ---- ---- 90000 ---- ---- ---- ---- 1.00 -.25 1.25 75 92000 ---- ---- ---- ---- .75 -.25 1.00 50 92500 ---- ---- ---- ---- .75 -.25 1.00 50 95000 ---- ---- ---- 2.25A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.25 UNCH 1.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 97.25A ---- ---- ---- 67500 ---- ---- ---- 78.25A ---- ---- ---- 70000 ---- ---- ---- ---- 53.00 +2.75 50.25 50 73000 ---- ---- ---- ---- 37.50 +2.25 35.25 10 75000 ---- ---- ---- 36.50A ---- ---- ---- 80000 ---- ---- ---- ---- 14.75 +.50 14.25 50 87500 ---- ---- ---- 7.00A ---- ---- ---- 90000 ---- ---- ---- ---- 4.00 UNCH 4.00 75 92000 ---- ---- ---- ---- 3.00 -.25 3.25 50 95000 ---- ---- ---- 3.50A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 4.50 UNCH 4.50 150 120000 ---- ---- ---- ---- 2.25 +.25 2.00 50 65000 ---- ---- ---- 116.50A ---- ---- ---- 67500 ---- ---- ---- 97.25A ---- ---- ---- 70000 ---- ---- ---- ---- 66.25 +3.00 63.25 50 73000 ---- ---- ---- ---- 49.75 +2.25 47.50 10 75000 ---- ---- ---- 51.00A ---- ---- ---- 80000 ---- ---- ---- ---- 24.00 +1.00 23.00 50 85000 ---- ---- ---- 20.25A ---- ---- ---- 90000 ---- ---- ---- ---- 8.75 UNCH 8.75 75 92000 ---- ---- ---- ---- 7.50 UNCH 7.50 50 95000 ---- ---- ---- 7.75A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 81.75A ---- ---- ---- 73000 ---- ---- ---- ---- 74.25 +10.50 63.75 10 75000 ---- ---- ---- 69.00A ---- ---- ---- 77500 ---- ---- ---- 57.75A ---- ---- ---- 85000 ---- ---- ---- 30.75A ---- ---- ---- 90000 ---- ---- ---- ---- 18.50 +3.75 14.75 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 81.50 +10.75 70.75 10 90000 ---- ---- ---- ---- 24.00 +4.50 19.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 28.75 +2.50 26.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 35.25 +2.75 32.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 41.50 +3.00 38.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 50.00 +3.25 46.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 58.75 +3.50 55.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 62.75 +3.50 59.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 69.25 +4.00 65.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2430 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 333.75 +7.00 326.75 75 70000 ---- ---- ---- ---- 34.25 +7.00 27.25 35 75000 ---- ---- ---- ---- 84.25 +7.00 77.25 125 80000 ---- ---- ---- ---- 134.00 +7.00 127.00 60 85000 ---- ---- ---- ---- 184.00 +7.00 177.00 50 90000 ---- ---- ---- ---- 234.00 +7.00 227.00 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 322.75 -9.00 331.75 75 65000 ---- ---- 17.00A 17.00A 15.50 -4.75 20.25 20 67500 ---- ---- ---- 30.25A ---- ---- ---- 70000 ---- ---- 44.75A 44.75A 39.75 -7.25 47.00 35 72500 ---- ---- ---- 72.25A ---- ---- ---- 75000 ---- ---- ---- ---- 78.00 -8.75 86.75 125 80000 ---- ---- ---- ---- 124.50 -9.00 133.50 60 85000 ---- ---- ---- ---- 173.50 -9.00 182.50 50 90000 ---- ---- ---- ---- 223.25 -9.00 232.25 118 95000 ---- ---- ---- 286.75A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 4.75 -3.25 8.00 50 65000 ---- ---- 21.00A 21.00A 18.50 -4.75 23.25 25 25 67500 ---- ---- ---- 32.75A ---- ---- ---- 68000 ---- ---- ---- ---- 28.50 -5.50 34.00 75 68500 ---- ---- ---- ---- 30.50 -5.75 36.25 25 70000 ---- ---- ---- 44.50A ---- ---- ---- 74000 ---- ---- ---- ---- 59.75 -8.00 67.75 50 75000 ---- ---- ---- ---- 66.75 -8.25 75.00 75 76000 ---- ---- ---- ---- 74.00 -8.50 82.50 25 80000 ---- ---- ---- 123.50A ---- ---- ---- 85000 ---- ---- ---- 173.00A ---- ---- ---- 88000 ---- ---- ---- ---- 181.00 -9.25 190.25 25 89000 ---- ---- ---- ---- 190.75 -9.25 200.00 25 90000 ---- ---- ---- 216.50A ---- ---- ---- 92500 ---- ---- ---- ---- 225.00 -9.00 234.00 50 95000 ---- ---- ---- 266.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 7.25 -3.75 11.00 50 65000 ---- ---- 22.25A 22.25A 21.00 -3.75 24.75 25 25 67500 ---- ---- ---- 29.75A ---- ---- ---- 68000 ---- ---- ---- ---- 30.25 -3.75 34.00 75 68500 ---- ---- ---- ---- 32.00 -3.75 35.75 25 70000 ---- ---- ---- 42.50A ---- ---- ---- 74000 ---- ---- ---- ---- 57.50 -5.25 62.75 50 75000 ---- ---- ---- ---- 63.25 -5.50 68.75 75 76000 ---- ---- ---- ---- 69.75 -5.75 75.50 25 80000 ---- ---- ---- 114.25A ---- ---- ---- 87500 ---- ---- ---- 178.00A ---- ---- ---- 88000 ---- ---- ---- ---- 168.25 -7.00 175.25 25 89000 ---- ---- ---- ---- 177.50 -7.00 184.50 25 95000 ---- ---- ---- 248.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 10.00 -5.00 15.00 50 65000 ---- ---- 27.75A 27.75A 26.00 -3.75 29.75 25 25 67500 ---- ---- ---- 35.50A ---- ---- ---- 68000 ---- ---- ---- ---- 36.25 -2.75 39.00 75 68500 ---- ---- ---- ---- 38.00 -2.75 40.75 25 70000 ---- ---- ---- 48.50A ---- ---- ---- 74000 ---- ---- ---- ---- 61.75 -4.00 65.75 50 75000 ---- ---- ---- ---- 67.25 -4.25 71.50 75 76000 ---- ---- ---- ---- 73.25 -4.25 77.50 25 80000 ---- ---- ---- 116.75A ---- ---- ---- 85000 ---- ---- ---- 156.25A ---- ---- ---- 88000 ---- ---- ---- ---- 165.00 -5.75 170.75 25 89000 ---- ---- ---- ---- 174.00 -5.75 179.75 25 90000 ---- ---- ---- 205.25A ---- ---- ---- 95000 ---- ---- ---- 247.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 35.00 -5.75 40.75 75 68500 ---- ---- ---- ---- 36.75 -6.00 42.75 25 70000 ---- ---- ---- 53.75A ---- ---- ---- 72500 ---- ---- ---- 64.75A ---- ---- ---- 74000 ---- ---- ---- ---- 60.50 -8.50 69.00 50 75000 ---- ---- ---- ---- 65.75 -8.75 74.50 25 77500 ---- ---- ---- 93.25A ---- ---- ---- 85000 ---- ---- ---- 158.00A ---- ---- ---- 88000 ---- ---- ---- ---- 150.50 -14.25 164.75 25 90000 ---- ---- ---- 205.75A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 40.75 -5.75 46.50 75 68500 ---- ---- ---- ---- 42.50 -6.25 48.75 25 74000 ---- ---- ---- ---- 66.75 -8.25 75.00 50 75000 ---- ---- ---- ---- 72.00 -8.50 80.50 25 88000 ---- ---- ---- ---- 155.00 -13.50 168.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 47.75 -3.00 50.75 75 68500 ---- ---- ---- ---- 49.75 -3.00 52.75 25 74000 ---- ---- ---- ---- 73.25 -4.00 77.25 50 75000 ---- ---- ---- ---- 78.00 -4.25 82.25 25 88000 ---- ---- ---- ---- 159.25 -7.00 166.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 80.00 -4.25 84.25 25 88000 ---- ---- ---- ---- 160.75 -6.75 167.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 82.50 -4.00 86.50 25 88000 ---- ---- ---- ---- 161.00 -6.50 167.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 83.50 -3.75 87.25 25 88000 ---- ---- ---- ---- 158.75 -6.25 165.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 85.00 -3.50 88.50 25 88000 ---- ---- ---- ---- 158.25 -5.75 164.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 88.75 -3.75 92.50 25 88000 ---- ---- ---- ---- 162.00 -5.50 167.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 91.50 -3.50 95.00 25 88000 ---- ---- ---- ---- 163.25 -5.50 168.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 3021 M1S DEC22 Silver Weekly Monday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.694 -.573 6.267 1625 ---- ---- ---- ---- 5.444 -.573 6.017 1650 ---- ---- ---- ---- 5.195 -.572 5.767 1675 ---- ---- ---- ---- 4.945 -.572 5.517 1700 ---- ---- ---- ---- 4.696 -.572 5.268 1725 ---- ---- ---- ---- 4.448 -.571 5.019 1750 ---- ---- ---- ---- 4.200 -.570 4.770 1775 ---- ---- ---- ---- 3.952 -.569 4.521 1800 ---- ---- ---- ---- 3.705 -.569 4.274 1825 ---- ---- ---- ---- 3.460 -.566 4.026 1850 ---- ---- ---- ---- 3.215 -.565 3.780 1875 ---- ---- ---- ---- 2.971 -.563 3.534 1900 ---- ---- 2.676A 2.676A 2.730 -.559 3.289 1925 ---- ---- 2.436A 2.436A 2.491 -.556 3.047 1950 ---- 2.848B 2.205A 2.833B 2.256 -.550 2.806 1975 ---- 2.802B 1.975A 2.802B 2.026 -.542 2.568 2000 ---- 2.563B 1.755A 2.563B 1.802 -.533 2.335 2005 ---- ---- ---- ---- 1.759 -.530 2.289 2010 ---- ---- ---- ---- 1.715 -.528 2.243 2015 ---- ---- ---- ---- 1.672 -.525 2.197 2020 ---- ---- ---- ---- 1.630 -.522 2.152 2025 ---- 2.329B 1.540A 2.329B 1.587 -.520 2.107 2030 ---- ---- ---- ---- 1.546 -.516 2.062 2035 ---- ---- ---- ---- 1.504 -.513 2.017 2040 ---- ---- ---- ---- 1.463 -.510 1.973 2045 ---- ---- ---- ---- 1.423 -.506 1.929 2050 ---- 2.101B 1.340A 2.101B 1.383 -.503 1.886 2055 ---- ---- ---- ---- 1.343 -.499 1.842 2060 ---- ---- ---- ---- 1.304 -.495 1.799 2065 ---- ---- ---- ---- 1.266 -.491 1.757 2070 ---- ---- ---- ---- 1.228 -.486 1.714 2075 ---- 1.879B 1.150A 1.877B 1.190 -.483 1.673 2080 ---- ---- ---- ---- 1.153 -.478 1.631 2085 ---- ---- ---- ---- 1.117 -.473 1.590 2090 ---- ---- ---- ---- 1.081 -.469 1.550 2095 ---- ---- ---- ---- 1.046 -.463 1.509 2100 ---- 1.666B .978A 1.666B 1.012 -.458 1.470 2105 ---- ---- ---- ---- .978 -.453 1.431 2110 ---- ---- ---- ---- .945 -.447 1.392 2115 ---- ---- ---- ---- .913 -.441 1.354 2120 ---- ---- ---- ---- .881 -.435 1.316 2125 ---- 1.463B .819A 1.463B .850 -.429 1.279 2130 ---- ---- .812A .812A .820 -.422 1.242 2135 ---- ---- .761A .761A .791 -.415 1.206 2140 ---- ---- .734A .734A .762 -.409 1.171 2145 ---- ---- .707A .707A .734 -.402 1.136 2150 ---- 1.265B .682A 1.265B .707 -.395 1.102 2155 ---- ---- .659A .659A .680 -.388 1.068 2160 ---- ---- .632A .632A .655 -.380 1.035 2165 ---- ---- .610A .610A .630 -.373 1.003 2170 ---- ---- .585A .585A .606 -.365 .971 2175 ---- 1.088B .564A 1.088B .583 -.357 .940 2180 ---- ---- .540A .540A .560 -.350 .910 2185 ---- ---- .522A .522A .539 -.341 .880 2190 ---- ---- .503A .503A .518 -.333 .851 2195 ---- ---- .480A .480A .498 -.325 .823 2200 ---- .924B .462A .462A .478 -.317 .795 2205 ---- .893B .444A .444A .460 -.308 .768 2210 ---- .864B .429A .429A .442 -.300 .742 2215 ---- .835B .410A .410A .424 -.292 .716 2220 ---- .807B .395A .395A .408 -.283 .691 1 2225 ---- .781B .379A .379A .391 -.276 .667 2230 ---- .753B .364A .364A .376 -.267 .643 2235 ---- .728B .348A .348A .361 -.259 .620 2240 ---- .701B .334A .334A .347 -.251 .598 2245 ---- .678B .321A .321A .333 -.244 .577 2250 ---- .654B .308A .308A .319 -.237 .556 2255 ---- .629B .294A .294A .306 -.229 .535 5 5 2260 ---- .608B .282A .282A .294 -.222 .516 2265 ---- .584B .271A .271A .281 -.216 .497 2270 ---- .563B .260A .260A .270 -.208 .478 2275 ---- .544B .249A .249A .259 -.202 .461 2280 ---- .521B .240A .240A .248 -.196 .444 2285 ---- .504B .230A .230A .238 -.189 .427 2290 ---- ---- ---- .221A .228 ---- ---- 2295 ---- ---- ---- .212A .218 ---- ---- 2300 ---- .448B .203A .203A .209 -.172 .381 5 5 2305 ---- ---- ---- .195A .201 ---- ---- 2310 ---- ---- ---- .188A .192 ---- ---- 2315 ---- ---- ---- .180A .184 ---- ---- 2320 ---- ---- ---- .173A .177 ---- ---- 2325 ---- .368B .167A .167A .170 -.144 .314 2350 ---- .303B .137A .137A .139 -.121 .260 2375 ---- .250B .114A .114A .115 -.100 .215 2400 ---- .205B .096A .096A .095 -.084 .179 2425 ---- .169B .082A .082A .080 -.070 .150 2450 ---- .140B .071A .071A .068 -.058 .126 7 2475 ---- .116B .062A .062A .058 -.049 .107 2500 ---- .097B .055A .055A .051 -.040 .091 2525 ---- .082B .049A .049A .044 -.034 .078 2550 ---- .069B .044A .044A .039 -.028 .067 2575 ---- .059B .039A .059B .034 -.024 .058 2600 ---- ---- .036A .036A .031 -.020 .051 2625 ---- ---- .033A .033A .028 -.017 .045 2650 ---- ---- .030A .030A .025 -.015 .040 2675 ---- ---- .028A .028A .023 -.012 .035 2700 ---- ---- ---- .026A .021 ---- ---- 2725 ---- ---- ---- .024A .019 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 18 M1S DEC22 Silver Weekly Monday Option - Week 1 PUT 1600 ---- ---- ---- ---- .003 +.001 .002 1625 ---- ---- ---- ---- .003 UNCH .003 1650 ---- ---- ---- ---- .004 +.001 .003 1675 ---- ---- ---- ---- .005 +.001 .004 1700 ---- ---- ---- ---- .007 +.002 .005 1725 ---- ---- ---- ---- .008 +.002 .006 1750 ---- ---- ---- ---- .010 +.003 .007 1775 ---- ---- ---- ---- .013 +.004 .009 1800 ---- ---- ---- ---- .016 +.005 .011 1825 ---- .015B ---- .015B .020 +.006 .014 1850 ---- .020B ---- .020B .025 +.008 .017 1875 ---- .027B ---- .027B .032 +.010 .022 1900 ---- .035B ---- .035B .040 +.013 .027 1925 ---- .047B .033A .033A .051 +.017 .034 1950 ---- .063B .040A .040A .066 +.023 .043 1975 ---- .084B .050A .050A .085 +.029 .056 2000 ---- .113B .063A .063A .111 +.039 .072 1 2005 ---- .119B .066A .066A .117 +.041 .076 2010 ---- .126B .070A .070A .124 +.044 .080 2015 ---- .133B .073A .073A .131 +.047 .084 2020 ---- .141B .077A .077A .138 +.049 .089 2025 ---- .149B .081A .081A .146 +.053 .093 2030 ---- .157B .085A .085A .154 +.056 .098 2035 ---- .166B .089A .089A .162 +.058 .104 2040 ---- .176B .093A .093A .171 +.062 .109 5 2045 ---- .185B .098A .098A .181 +.066 .115 2050 ---- .196B .103A .103A .191 +.069 .122 2055 ---- .206B .108A .108A .201 +.073 .128 2060 ---- .218B .113A .113A .212 +.077 .135 2065 ---- .230B .119A .119A .223 +.080 .143 2070 ---- .242B .125A .125A .235 +.085 .150 2075 ---- .256B .131A .131A .248 +.090 .158 2080 ---- .269B .138A .138A .261 +.094 .167 2085 ---- .284B .145A .145A .275 +.099 .176 2090 ---- .298B .152A .152A .289 +.104 .185 2095 ---- .314B .159A .159A .304 +.109 .195 2100 ---- .331B .167A .167A .319 +.114 .205 2105 ---- .348B .176A .176A .335 +.119 .216 2110 ---- .366B .184A .184A .352 +.125 .227 2115 ---- .385B .193A .193A .370 +.131 .239 2120 ---- .404B .203A .203A .388 +.137 .251 2125 ---- .424B .213A .213A .407 +.143 .264 2130 ---- .445B .223A .223A .427 +.150 .277 2135 ---- .466B .234A .234A .447 +.156 .291 2140 ---- .489B .245A .245A .468 +.162 .306 2145 ---- .512B .258A .258A .490 +.169 .321 2150 ---- .536B .270A .270A .513 +.177 .336 2155 ---- .560B .283A .283A .537 +.184 .353 2160 ---- .585B .296A .296A .561 +.191 .370 2165 ---- .611B .310A .310A .586 +.199 .387 1 1 2170 ---- .638B .326A .326A .612 +.207 .405 2175 ---- .665B .345A .345A .639 +.215 .424 2180 ---- .694B .362A .362A .666 +.222 .444 2185 ---- .722B .378A .378A .694 +.230 .464 2190 ---- .752B .397A .397A .723 +.238 .485 2195 ---- .782B .415A .415A .753 +.247 .506 2200 ---- .813B .434A .434A .784 +.255 .529 2205 ---- .843B .454A .454A .815 +.263 .552 2210 ---- .876B .475A .475A .847 +.272 .575 2215 ---- .896B .496A .496A .879 +.280 .599 2220 ---- .922B .517A .517A .913 +.289 .624 2225 ---- .976B .540A .540A .946 +.296 .650 2230 ---- .939B .563A .563A .981 +.305 .676 2235 ---- .945B .587A .587A 1.016 +.313 .703 2240 ---- .936B .611A .611A 1.051 +.320 .731 2245 ---- .950B .637A .637A 1.087 +.328 .759 2250 ---- 1.155B .662A .662A 1.124 +.336 .788 2255 ---- .899B .688A .688A 1.161 +.343 .818 2260 ---- .912B .714A .714A 1.198 +.350 .848 2265 ---- .914B .744A .744A 1.236 +.357 .879 2270 ---- ---- .771A .771A 1.274 +.363 .911 2275 ---- 1.350B .799A .799A 1.313 +.370 .943 2280 ---- ---- .831A .831A 1.352 +.376 .976 2285 ---- ---- .862A .862A 1.392 +.383 1.009 2290 ---- ---- ---- .884A 1.432 ---- ---- 2295 ---- ---- ---- .916A 1.472 ---- ---- 2300 ---- 1.554B .956A .956A 1.513 +.401 1.112 2305 ---- ---- ---- .981A 1.554 ---- ---- 2310 ---- ---- ---- 1.015A 1.596 ---- ---- 2315 ---- ---- ---- 1.049A 1.638 ---- ---- 2320 ---- ---- ---- 1.084A 1.680 ---- ---- 2325 ---- 1.765B 1.125A 1.125A 1.723 +.428 1.295 2350 ---- 1.985B 1.304A 1.304A 1.942 +.452 1.490 2375 ---- 2.215B 1.501A 1.501A 2.167 +.472 1.695 2400 ---- 2.445B 1.705A 1.705A 2.398 +.489 1.909 2425 ---- 2.680B 1.918A 1.918A 2.632 +.503 2.129 2450 ---- 2.920B 2.135A 2.135A 2.870 +.515 2.355 2475 ---- 3.160B 2.362A 2.362A 3.110 +.525 2.585 2500 ---- 3.404B 2.592A 2.592A 3.352 +.533 2.819 2525 ---- 3.648B 2.826A 2.826A 3.595 +.539 3.056 2550 ---- 3.882B 3.060A 3.060A 3.839 +.544 3.295 2575 ---- 4.079B 3.300A 3.300A 4.085 +.549 3.536 2600 ---- 4.235B 3.540A 3.540A 4.331 +.553 3.778 2625 ---- ---- 3.785A 3.785A 4.578 +.556 4.022 2650 ---- ---- 4.026A 4.026A 4.825 +.559 4.266 2675 ---- ---- ---- ---- 5.072 +.560 4.512 2700 ---- ---- ---- ---- 5.320 ---- ---- 2725 ---- ---- ---- ---- 5.568 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 7 M2S DEC22 Silver Weekly Monday Option - Week 2 CALL 1725 ---- ---- ---- ---- 4.454 ---- ---- 1750 ---- ---- ---- ---- 4.207 ---- ---- 1775 ---- ---- ---- ---- 3.961 ---- ---- 1800 ---- ---- ---- ---- 3.717 ---- ---- 1825 ---- ---- ---- ---- 3.473 ---- ---- 1850 ---- ---- ---- 3.192A 3.231 ---- ---- 1875 ---- ---- ---- 2.940A 2.991 ---- ---- 1900 ---- ---- ---- 2.700A 2.754 ---- ---- 1925 ---- ---- ---- 2.470A 2.521 ---- ---- 1950 ---- ---- ---- 2.245A 2.292 ---- ---- 1975 ---- ---- ---- 2.020A 2.070 ---- ---- 2000 ---- ---- ---- 1.810A 1.855 ---- ---- 2025 ---- ---- ---- 1.602A 1.650 ---- ---- 2050 ---- ---- ---- 1.410A 1.455 ---- ---- 2075 ---- ---- ---- 1.230A 1.272 ---- ---- 2100 ---- ---- ---- 1.062A 1.102 ---- ---- 2125 ---- ---- ---- .918A .948 ---- ---- 2130 ---- ---- ---- .888A .919 ---- ---- 2135 ---- ---- ---- .858A .890 ---- ---- 2140 ---- ---- ---- .834A .862 ---- ---- 2145 ---- ---- ---- .804A .835 ---- ---- 2150 ---- ---- ---- .780A .809 ---- ---- 2155 ---- ---- ---- .756A .783 ---- ---- 2160 ---- ---- ---- .732A .758 ---- ---- 2165 ---- ---- ---- .708A .733 ---- ---- 2170 ---- ---- ---- .684A .709 ---- ---- 2175 ---- ---- ---- .664A .686 ---- ---- 2180 ---- ---- ---- .642A .664 ---- ---- 2185 ---- ---- ---- .618A .642 ---- ---- 2190 ---- ---- ---- .599A .621 ---- ---- 2195 ---- ---- ---- .581A .600 ---- ---- 2200 ---- ---- ---- .561A .580 ---- ---- 2205 ---- ---- ---- .540A .560 ---- ---- 2210 ---- ---- ---- .523A .541 ---- ---- 2215 ---- ---- ---- .505A .523 ---- ---- 2220 ---- ---- ---- .490A .505 ---- ---- 2225 ---- ---- ---- .473A .488 ---- ---- 2230 ---- ---- ---- .456A .472 ---- ---- 2235 ---- ---- ---- .440A .455 ---- ---- 2240 ---- ---- ---- .426A .440 ---- ---- 2245 ---- ---- ---- .412A .425 ---- ---- 2250 ---- ---- ---- .398A .410 ---- ---- 2255 ---- ---- ---- .384A .396 ---- ---- 2260 ---- ---- ---- .372A .382 ---- ---- 2265 ---- ---- ---- .359A .369 ---- ---- 2270 ---- ---- ---- .347A .356 ---- ---- 2275 ---- ---- ---- .332A .344 ---- ---- 2280 ---- ---- ---- .320A .332 ---- ---- 2285 ---- ---- ---- .310A .320 ---- ---- 2290 ---- ---- ---- .299A .309 ---- ---- 2295 ---- ---- ---- .289A .298 ---- ---- 2300 ---- ---- ---- .279A .288 ---- ---- 2305 .289 .289 .270A .270A .278 ---- 9 ---- 2310 ---- ---- ---- .261A .268 ---- ---- 2315 ---- ---- ---- .252A .259 ---- ---- 2320 ---- ---- ---- .243A .250 ---- ---- 2325 ---- ---- ---- .235A .241 ---- ---- 2350 ---- ---- ---- .199A .203 ---- ---- 2375 ---- ---- ---- .169A .171 ---- ---- 2400 ---- ---- ---- .145A .145 ---- ---- 2425 ---- ---- ---- .125A .124 ---- ---- 2450 ---- ---- ---- .108A .107 ---- ---- 2475 ---- ---- ---- .095A .093 ---- ---- 2500 ---- ---- ---- .084A .081 ---- ---- 2525 ---- ---- ---- .074A .071 ---- ---- 2550 ---- ---- ---- .067A .063 ---- ---- 2575 ---- ---- ---- .060A .056 ---- ---- 2600 ---- ---- ---- .054A .050 ---- ---- 2625 ---- ---- ---- .050A .045 ---- ---- 2650 ---- ---- ---- .046A .040 ---- ---- 2675 ---- ---- ---- .042A .037 ---- ---- 2700 ---- ---- ---- .039A .033 ---- ---- 2725 ---- ---- ---- .036A .030 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 M2S DEC22 Silver Weekly Monday Option - Week 2 PUT 1725 ---- ---- ---- .016A .016 ---- ---- 1750 ---- ---- ---- .018A .020 ---- ---- 1775 ---- ---- ---- .021A .024 ---- ---- 1800 ---- ---- ---- .024A .029 ---- ---- 1825 ---- ---- ---- .028A .035 ---- ---- 1850 ---- ---- ---- .033A .043 ---- ---- 1875 ---- ---- ---- .038A .053 ---- ---- 1900 ---- ---- ---- .045A .066 ---- ---- 1925 ---- ---- ---- .054A .082 ---- ---- 1950 ---- ---- ---- .066A .103 ---- ---- 1975 ---- ---- ---- .081A .130 ---- ---- 2000 ---- ---- ---- .100A .165 ---- ---- 2025 ---- ---- ---- .124A .209 ---- ---- 2050 ---- ---- ---- .155A .264 ---- ---- 2075 ---- ---- ---- .193A .330 ---- ---- 2100 .380 .425B .380 .358A .410 ---- 5 ---- 2125 ---- ---- ---- .300A .505 ---- ---- 2130 ---- ---- ---- .313A .525 ---- ---- 2135 ---- ---- ---- .326A .547 ---- ---- 2140 .551 .591B .551 .590B .569 ---- 1 ---- 2145 .570 .615B .570 .615B .592 ---- 1 ---- 2150 .593 .639B .593 .639B .615 ---- 1 ---- 2155 ---- ---- ---- .390A .639 ---- ---- 2160 ---- ---- ---- .407A .664 ---- ---- 2165 ---- ---- ---- .424A .689 ---- ---- 2170 ---- ---- ---- .442A .715 ---- ---- 2175 ---- ---- ---- .460A .742 ---- ---- 2180 ---- ---- ---- .479A .769 ---- ---- 2185 ---- ---- ---- .499A .797 ---- ---- 2190 ---- ---- ---- .519A .826 ---- ---- 2195 ---- ---- ---- .540A .855 ---- ---- 2200 ---- ---- ---- .561A .885 ---- ---- 2205 ---- ---- ---- .583A .915 ---- ---- 2210 ---- ---- ---- .606A .946 ---- ---- 2215 ---- ---- ---- .629A .978 ---- ---- 2220 ---- ---- ---- .658A 1.010 ---- ---- 2225 ---- ---- ---- .677A 1.043 ---- ---- 2230 ---- ---- ---- .703A 1.076 ---- ---- 2235 ---- ---- ---- .728A 1.110 ---- ---- 2240 ---- ---- ---- .755A 1.144 ---- ---- 2245 ---- ---- ---- .784A 1.179 ---- ---- 2250 ---- ---- ---- .812A 1.214 ---- ---- 2255 ---- ---- ---- .840A 1.250 ---- ---- 2260 ---- ---- ---- .866A 1.286 ---- ---- 2265 ---- ---- ---- .895A 1.323 ---- ---- 2270 ---- ---- ---- .931A 1.360 ---- ---- 2275 ---- ---- ---- .959A 1.397 ---- ---- 2280 ---- ---- ---- .987A 1.435 ---- ---- 2285 ---- ---- ---- 1.018A 1.473 ---- ---- 2290 ---- ---- ---- 1.050A 1.512 ---- ---- 2295 ---- ---- ---- 1.082A 1.551 ---- ---- 2300 ---- ---- ---- 1.120A 1.591 ---- ---- 2305 ---- ---- ---- 1.207A 1.631 ---- ---- 2310 ---- ---- ---- 1.218A 1.671 ---- ---- 2315 ---- ---- ---- 1.251A 1.711 ---- ---- 2320 ---- ---- ---- 1.287A 1.752 ---- ---- 2325 ---- ---- ---- 1.288A 1.794 ---- ---- 2350 ---- ---- ---- 1.476A 2.005 ---- ---- 2375 ---- ---- ---- 1.668A 2.222 ---- ---- 2400 ---- ---- ---- 1.878A 2.446 ---- ---- 2425 ---- ---- ---- 2.084A 2.675 ---- ---- 2450 ---- ---- ---- 2.304A 2.907 ---- ---- 2475 ---- ---- ---- 2.526A 3.142 ---- ---- 2500 ---- ---- ---- 2.754A 3.380 ---- ---- 2525 ---- ---- ---- 2.985A 3.620 ---- ---- 2550 ---- ---- ---- 3.220A 3.861 ---- ---- 2575 ---- ---- ---- 3.460A 4.104 ---- ---- 2600 ---- ---- ---- 3.700A 4.348 ---- ---- 2625 ---- ---- ---- 3.940A 4.593 ---- ---- 2650 ---- ---- ---- 4.179A 4.838 ---- ---- 2675 ---- ---- ---- 4.422A 5.084 ---- ---- 2700 ---- ---- ---- ---- 5.330 ---- ---- 2725 ---- ---- ---- ---- 5.577 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 M3S NOV22 Silver Weekly Monday Option - Week 3 CALL 1400 ---- ---- ---- ---- 7.518 -.595 8.113 1425 ---- ---- ---- ---- 7.268 -.595 7.863 1450 ---- ---- ---- ---- 7.018 -.595 7.613 1475 ---- ---- ---- ---- 6.768 -.595 7.363 1500 ---- ---- ---- ---- 6.518 -.595 7.113 1525 ---- ---- ---- ---- 6.268 -.595 6.863 1550 ---- ---- ---- ---- 6.018 -.595 6.613 1575 ---- ---- ---- ---- 5.768 -.595 6.363 1600 ---- ---- ---- ---- 5.518 -.595 6.113 1625 ---- ---- ---- ---- 5.268 -.595 5.863 1650 ---- ---- ---- ---- 5.018 -.595 5.613 1675 ---- ---- ---- ---- 4.768 -.595 5.363 1700 ---- ---- ---- ---- 4.518 -.595 5.113 1725 ---- ---- ---- ---- 4.268 -.595 4.863 1750 ---- ---- ---- ---- 4.018 -.595 4.613 1775 ---- ---- ---- ---- 3.768 -.595 4.363 1800 ---- ---- ---- ---- 3.518 -.595 4.113 1810 ---- ---- ---- ---- 3.418 -.595 4.013 1815 ---- ---- ---- ---- 3.368 -.595 3.963 1820 ---- ---- ---- ---- 3.319 -.594 3.913 1825 ---- ---- ---- ---- 3.269 -.594 3.863 1830 ---- ---- ---- ---- 3.219 -.594 3.813 1835 ---- ---- ---- ---- 3.169 -.594 3.763 1840 ---- ---- ---- ---- 3.119 -.594 3.713 1845 ---- ---- ---- ---- 3.069 -.594 3.663 1850 ---- ---- ---- ---- 3.019 -.594 3.613 1855 ---- ---- ---- ---- 2.969 -.594 3.563 1860 ---- ---- ---- ---- 2.920 -.593 3.513 1865 ---- ---- ---- ---- 2.870 -.593 3.463 1870 ---- ---- ---- ---- 2.820 -.594 3.414 1875 ---- ---- ---- ---- 2.770 -.594 3.364 1880 ---- ---- ---- ---- 2.721 -.593 3.314 1885 ---- ---- ---- ---- 2.671 -.593 3.264 1890 ---- ---- ---- ---- 2.621 -.593 3.214 1895 ---- ---- ---- ---- 2.572 -.592 3.164 1900 ---- ---- ---- ---- 2.522 -.593 3.115 1905 ---- ---- ---- ---- 2.473 -.592 3.065 1910 ---- ---- ---- ---- 2.423 -.592 3.015 1915 ---- ---- ---- ---- 2.374 -.591 2.965 1920 ---- ---- ---- ---- 2.324 -.591 2.915 1925 ---- ---- ---- ---- 2.275 -.591 2.866 1930 ---- ---- ---- ---- 2.225 -.591 2.816 1935 ---- ---- ---- ---- 2.176 -.590 2.766 1940 ---- ---- ---- ---- 2.127 -.590 2.717 1945 ---- ---- ---- ---- 2.078 -.589 2.667 1950 ---- ---- ---- ---- 2.029 -.589 2.618 1955 ---- ---- ---- ---- 1.980 -.588 2.568 1960 ---- ---- ---- ---- 1.931 -.588 2.519 1965 ---- ---- ---- ---- 1.882 -.587 2.469 1970 ---- ---- ---- ---- 1.833 -.587 2.420 1975 ---- ---- ---- ---- 1.785 -.586 2.371 1980 ---- ---- ---- ---- 1.736 -.585 2.321 1985 ---- ---- ---- ---- 1.688 -.584 2.272 1990 ---- ---- ---- ---- 1.640 -.583 2.223 1995 ---- ---- ---- ---- 1.592 -.582 2.174 2000 ---- ---- 1.488A 1.488A 1.544 -.581 2.125 2005 ---- ---- ---- ---- 1.496 -.580 2.076 2010 ---- ---- ---- ---- 1.449 -.578 2.027 2015 ---- ---- ---- ---- 1.402 -.577 1.979 2020 ---- ---- ---- ---- 1.355 -.575 1.930 2025 ---- ---- 1.256A 1.256A 1.308 -.574 1.882 2030 ---- ---- ---- ---- 1.262 -.571 1.833 2035 ---- ---- ---- ---- 1.216 -.569 1.785 2040 ---- ---- ---- ---- 1.170 -.567 1.737 2045 ---- ---- ---- ---- 1.125 -.564 1.689 2050 ---- 1.772B 1.032A 1.772B 1.080 -.561 1.641 2055 ---- ---- 1.044A 1.044A 1.036 -.558 1.594 2060 ---- ---- 1.001A 1.001A .992 -.555 1.547 2065 ---- ---- .959A .959A .949 -.551 1.500 2070 ---- ---- .917A .917A .906 -.547 1.453 2075 ---- 1.645B .816A 1.645B .864 -.543 1.407 2080 ---- ---- .836A .836A .823 -.537 1.360 2085 ---- ---- .797A .797A .782 -.533 1.315 2090 ---- ---- .759A .759A .743 -.526 1.269 2095 ---- ---- .722A .722A .704 -.520 1.224 2100 ---- 1.410B .625A .625A .666 -.514 1.180 2105 ---- ---- .653A .653A .630 -.505 1.135 2110 ---- 1.102B .558A .558A .594 -.498 1.092 2115 ---- 1.098B .528A .528A .559 -.490 1.049 2120 ---- 1.104B .497A .497A .526 -.481 1.007 1 2125 ---- 1.181B .464A .464A .494 -.471 .965 2130 ---- 1.078B .435A .435A .463 -.461 .924 2135 ---- 1.034B .405A .405A .434 -.450 .884 2140 ---- .990B .379A .379A .406 -.438 .844 2145 ---- .947B .355A .355A .379 -.427 .806 2150 ---- .964B .330A .964B .353 -.415 .768 2155 ---- .861B .310A .310A .329 -.402 .731 2160 ---- .818B .286A .286A .306 -.389 .695 5 2165 ---- .773B .265A .265A .284 -.377 .661 2170 ---- .728B .249A .249A .263 -.364 .627 2175 ---- .763B .230A .230A .244 -.350 .594 2180 ---- .719B .213A .213A .226 -.337 .563 2185 ---- .683B .196A .196A .209 -.323 .532 2190 ---- .649B .183A .183A .193 -.310 .503 2195 ---- .616B .166A .166A .178 -.297 .475 2200 ---- .584B .153A .153A .164 -.284 .448 2205 ---- .552B .141A .141A .151 -.271 .422 1 1 2210 .164 .521B .130A .144A .139 -.259 3 .398 2215 ---- .493B .120A .120A .127 -.247 .374 2220 ---- .464B .111A .111A .117 -.235 .352 2225 ---- .438B .102A .102A .108 -.223 .331 2230 ---- .412B .095A .095A .099 -.212 .311 2235 .098 .388B .088A .179B .091 -.200 1 .291 2240 ---- .365B .081A .081A .084 -.189 .273 2245 ---- .343B .075A .075A .077 -.179 .256 5 5 2250 ---- .320B .070A .070A .071 -.169 .240 2255 ---- .302B .065A .065A .066 -.159 .225 2260 ---- .283B .061A .061A .061 -.150 .211 2265 ---- .266B .057A .057A .056 -.142 .198 2270 ---- .249B .053A .053A .052 -.133 .185 2275 ---- .233B .050A .050A .048 -.126 .174 2280 ---- ---- ---- .046A .045 ---- ---- 2285 ---- ---- ---- .044A .042 ---- ---- 2290 ---- ---- ---- .041A .039 ---- ---- 2295 ---- ---- ---- .039A .036 ---- ---- 2300 ---- .166B .036A .036A .034 -.092 1 .126 2305 ---- ---- ---- .034A .032 ---- ---- 2310 ---- ---- ---- .033A .030 ---- ---- 2325 ---- .119B .028A .028A .025 -.066 .091 2350 ---- .086B .023A .023A .019 -.048 .067 2375 ---- .062B .020A .020A .015 -.035 .050 2400 ---- .046B .017A .046B .012 -.026 .038 2425 ---- .036B .015A .036B .010 -.019 .029 2450 ---- .027B .013A .027B .009 -.014 .023 2475 ---- ---- .012A .012A .008 -.010 .018 2500 ---- ---- .010A .010A .007 -.007 .014 2525 ---- ---- .010A .010A .006 -.006 .012 2550 ---- ---- .009A .009A .005 -.005 .010 2575 ---- ---- ---- ---- .005 -.003 .008 2600 ---- ---- ---- ---- .004 -.003 .007 2625 ---- ---- ---- ---- .004 -.002 .006 2650 ---- ---- ---- ---- .004 -.001 .005 2675 ---- ---- ---- ---- .004 UNCH .004 2700 ---- ---- ---- .007A .003 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 6 12 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 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1 1800 ---- ---- ---- ---- .001 UNCH .001 1 1810 ---- ---- ---- ---- .001 UNCH .001 1815 ---- ---- ---- ---- .001 UNCH .001 1820 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .002 +.001 .001 1830 ---- ---- ---- ---- .002 +.001 .001 1835 ---- ---- ---- ---- .002 +.001 .001 1840 ---- ---- ---- ---- .002 +.001 .001 1845 ---- ---- ---- ---- .002 +.001 .001 1850 ---- ---- ---- ---- .002 +.001 .001 1855 ---- ---- ---- ---- .002 +.001 .001 1860 ---- ---- ---- ---- .003 +.002 .001 1865 ---- ---- ---- ---- .003 +.001 .002 1870 ---- ---- ---- ---- .003 +.001 .002 1875 ---- ---- ---- ---- .003 +.001 .002 1880 ---- ---- ---- ---- .004 +.002 .002 1885 ---- ---- ---- ---- .004 +.002 .002 1890 ---- ---- ---- ---- .004 +.002 .002 1895 ---- ---- ---- ---- .005 +.003 .002 1900 ---- ---- ---- ---- .005 +.002 .003 1905 ---- ---- ---- ---- .006 +.003 .003 1910 ---- ---- ---- ---- .006 +.003 .003 1915 ---- ---- ---- ---- .007 +.004 .003 1920 ---- ---- ---- ---- .007 +.003 .004 1925 ---- ---- ---- ---- .008 +.004 .004 1930 ---- ---- ---- ---- .008 +.004 .004 1935 ---- ---- ---- ---- .009 +.004 .005 1940 ---- .006B ---- ---- .010 +.005 .005 1945 ---- .007B ---- .006B .011 +.006 .005 1950 ---- .008B ---- .007B .012 +.006 .006 1955 ---- .009B ---- .009B .013 +.007 .006 1960 ---- .010B ---- .009B .014 +.007 .007 1965 ---- .011B ---- .011B .015 +.007 .008 1970 ---- .013B ---- .013B .016 +.008 .008 1975 ---- .014B ---- .013B .018 +.009 .009 1980 ---- .016B ---- .016B .019 +.009 .010 1985 ---- .018B ---- .018B .021 +.011 .010 1990 ---- .020B ---- .020B .023 +.012 .011 1995 ---- .022B ---- .022B .025 +.013 .012 2000 ---- .025B ---- .025B .027 +.014 .013 2005 ---- .028B ---- .028B .029 +.015 .014 2010 ---- .031B ---- .031B .032 +.017 .015 2015 ---- .034B .015A .015A .035 +.018 .017 2020 ---- .037B .016A .016A .038 +.020 .018 2025 ---- .041B .017A .017A .041 +.021 .020 2030 ---- .045B .019A .019A .045 +.024 .021 2035 ---- .050B .020A .020A .049 +.026 .023 5 2040 ---- .055B .021A .021A .053 +.028 .025 2045 ---- .060B .022A .022A .058 +.031 .027 2050 ---- .066B .024A .024A .063 +.034 .029 2055 ---- .072B .026A .026A .068 +.036 .032 2060 ---- .079B .027A .027A .075 +.040 .035 2065 ---- .086B .029A .029A .081 +.043 .038 2070 .100 .100 .030A .075A .089 +.048 1 .041 2075 ---- .103B .033A .033A .097 +.053 .044 2080 ---- .113B .035A .035A .105 +.057 .048 2085 ---- .123B .038A .038A .115 +.063 .052 2090 ---- .134B .041A .041A .125 +.068 .057 2095 ---- .146B .043A .043A .136 +.074 .062 2100 ---- .159B .047A .159B .149 +.082 .067 2105 ---- .170B .050A .170B .162 +.089 .073 2110 ---- .187B .054A .186B .176 +.096 1 .080 2115 ---- .202B .058A .202B .192 +.105 .087 2120 ---- .220B .064A .220B .208 +.114 .094 2125 ---- .240B .069A .240B .226 +.124 .102 2130 ---- .260B .075A .260B .246 +.135 .111 2135 ---- .282B .080A .282B .266 +.145 .121 2140 ---- .306B .087A .087A .288 +.156 .132 2145 ---- .331B .094A .331B .311 +.168 .143 2150 ---- .356B .102A .356B .335 +.180 .155 2155 ---- .385B .115A .115A .361 +.192 .169 2160 ---- .412B .126A .126A .388 +.205 .183 2165 ---- .442B .137A .137A .416 +.218 .198 2170 ---- .475B .148A .148A .445 +.231 .214 2175 ---- .506B .159A .159A .476 +.245 .231 2180 ---- .538B .171A .171A .508 +.258 .250 2185 ---- .575B .185A .185A .540 +.271 .269 2190 ---- .611B .202A .202A .574 +.284 .290 2195 ---- .624B .217A .217A .609 +.297 .312 2200 .372 .684B .235A .684B .645 +.310 1 .335 1 1 2205 ---- .660B .252A .660B .682 +.323 .359 2210 ---- .696B .273A .656B .720 +.335 .385 2215 ---- .736B .294A .642B .759 +.348 .411 2220 ---- .777B .315A .645B .799 +.360 .439 2225 ---- .884B .337A .884B .839 +.371 .468 2230 ---- .863B .361A .656B .881 +.384 .497 2235 ---- .907B .388A .638B .923 +.395 .528 2240 ---- .951B .413A .632B .965 +.405 .560 2245 ---- .996B .442A .651B 1.009 +.416 .593 2250 ---- 1.100B .470A 1.100B 1.053 +.426 .627 2255 ---- 1.086B .498A .681B 1.097 +.435 .662 2260 ---- 1.097B .531A .531A 1.142 +.444 .698 2265 ---- 1.143B .563A .563A 1.187 +.452 .735 2270 ---- 1.189B .596A .596A 1.233 +.461 .772 2275 ---- 1.332B .628A .628A 1.279 +.469 .810 2280 ---- ---- ---- .665A 1.326 ---- ---- 2285 ---- ---- ---- .702A 1.373 ---- ---- 2290 ---- ---- ---- .739A 1.420 ---- ---- 2295 ---- ---- ---- .777A 1.467 ---- ---- 2300 ---- 1.572B .809A .809A 1.515 +.503 1.012 2305 ---- ---- ---- .855A 1.563 ---- ---- 2310 ---- ---- ---- .895A 1.611 ---- ---- 2325 ---- 1.812B 1.011A 1.011A 1.756 +.528 1.228 2350 ---- 2.015B 1.223A 1.223A 2.000 +.547 1.453 2375 ---- 2.242B 1.450A 1.450A 2.246 +.560 1.686 2400 ---- 2.262B 1.684A 1.684A 2.493 +.569 1.924 2425 ---- 2.187B 1.920A 1.920A 2.741 +.576 2.165 2450 ---- ---- 2.160A 2.160A 2.990 +.582 2.408 2475 ---- ---- ---- ---- 3.238 +.585 2.653 2500 ---- ---- ---- ---- 3.487 +.587 2.900 2525 ---- ---- ---- ---- 3.736 +.589 3.147 2550 ---- ---- ---- ---- 3.986 +.591 3.395 2575 ---- ---- ---- ---- 4.235 +.592 3.643 2600 ---- ---- ---- ---- 4.485 +.593 3.892 2625 ---- ---- ---- ---- 4.735 +.594 4.141 2650 ---- ---- ---- ---- 4.984 +.594 4.390 2675 ---- ---- ---- ---- 5.234 +.595 4.639 2700 ---- ---- ---- ---- 5.484 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 1 8 M4S NOV22 Silver Weekly Monday Option - Week 4 CALL 1425 ---- ---- ---- ---- 7.444 -.573 8.017 1450 ---- ---- ---- ---- 7.194 -.573 7.767 1475 ---- ---- ---- ---- 6.944 -.573 7.517 1500 ---- ---- ---- ---- 6.694 -.573 7.267 1525 ---- ---- ---- ---- 6.444 -.573 7.017 1550 ---- ---- ---- ---- 6.194 -.573 6.767 1575 ---- ---- ---- ---- 5.944 -.573 6.517 1600 ---- ---- ---- ---- 5.694 -.573 6.267 1625 ---- ---- ---- ---- 5.444 -.573 6.017 1650 ---- ---- ---- ---- 5.194 -.573 5.767 1675 ---- ---- ---- ---- 4.944 -.573 5.517 1700 ---- ---- ---- ---- 4.694 -.573 5.267 1725 ---- ---- ---- ---- 4.444 -.573 5.017 1750 ---- ---- ---- ---- 4.195 -.572 4.767 1775 ---- ---- ---- ---- 3.946 -.571 4.517 1800 ---- ---- ---- ---- 3.697 -.571 4.268 1825 ---- ---- ---- ---- 3.448 -.571 4.019 1830 ---- ---- ---- ---- 3.399 -.570 3.969 1835 ---- ---- ---- ---- 3.349 -.570 3.919 1840 ---- ---- ---- ---- 3.300 -.569 3.869 1845 ---- ---- ---- ---- 3.250 -.570 3.820 1850 ---- ---- ---- ---- 3.200 -.570 3.770 1855 ---- ---- ---- ---- 3.151 -.569 3.720 1860 ---- ---- ---- ---- 3.102 -.569 3.671 1865 ---- ---- ---- ---- 3.052 -.569 3.621 1870 ---- ---- ---- ---- 3.003 -.568 3.571 1875 ---- ---- ---- ---- 2.953 -.569 3.522 1880 ---- ---- ---- ---- 2.904 -.568 3.472 1885 ---- ---- ---- ---- 2.855 -.568 3.423 1890 ---- ---- ---- ---- 2.806 -.567 3.373 1895 ---- ---- ---- ---- 2.756 -.568 3.324 1900 ---- ---- ---- ---- 2.707 -.567 3.274 1905 ---- ---- ---- ---- 2.658 -.567 3.225 1910 ---- ---- ---- ---- 2.609 -.566 3.175 1915 ---- ---- ---- ---- 2.560 -.566 3.126 1920 ---- ---- ---- ---- 2.512 -.565 3.077 1925 ---- ---- ---- ---- 2.463 -.564 3.027 1930 ---- ---- ---- ---- 2.414 -.564 2.978 1935 ---- ---- ---- ---- 2.366 -.563 2.929 1940 ---- ---- ---- ---- 2.317 -.563 2.880 1945 ---- ---- ---- ---- 2.269 -.562 2.831 1950 ---- ---- 2.164A 2.164A 2.220 -.562 2.782 1955 ---- ---- ---- ---- 2.172 -.561 2.733 1960 ---- ---- ---- ---- 2.124 -.560 2.684 1965 ---- ---- ---- ---- 2.076 -.560 2.636 1970 ---- ---- ---- ---- 2.029 -.558 2.587 1975 ---- ---- 1.928A 1.928A 1.981 -.557 2.538 1980 ---- ---- ---- ---- 1.934 -.556 2.490 1985 ---- ---- ---- ---- 1.887 -.555 2.442 1990 ---- ---- ---- ---- 1.840 -.553 2.393 1995 ---- ---- ---- ---- 1.793 -.552 2.345 2000 ---- ---- 1.696A 1.696A 1.747 -.550 2.297 2005 ---- ---- ---- ---- 1.700 -.550 2.250 2010 ---- ---- ---- ---- 1.654 -.548 2.202 2015 ---- ---- ---- ---- 1.609 -.545 2.154 2020 ---- ---- ---- ---- 1.564 -.543 2.107 2025 ---- 2.295B 1.468A 2.295B 1.519 -.541 2.060 2030 ---- ---- 1.493A 1.493A 1.474 -.539 2.013 2035 ---- ---- 1.448A 1.448A 1.430 -.537 1.967 2040 ---- ---- 1.404A 1.404A 1.386 -.534 1.920 2045 ---- ---- 1.361A 1.361A 1.343 -.531 1.874 2050 ---- 2.055B 1.250A 2.055B 1.300 -.528 1.828 2055 ---- ---- 1.276A 1.276A 1.258 -.525 1.783 2060 ---- ---- 1.235A 1.235A 1.216 -.522 1.738 2065 ---- ---- 1.194A 1.194A 1.174 -.518 1.692 2070 ---- ---- 1.154A 1.154A 1.133 -.515 1.648 2075 ---- 1.824B 1.049A 1.049A 1.093 -.510 1.603 2080 ---- ---- 1.076A 1.076A 1.053 -.506 1.559 2085 ---- ---- 1.038A 1.038A 1.013 -.503 1.516 2090 ---- 1.516B 1.001A 1.001A .975 -.497 1.472 2095 ---- 1.506B .964A .964A .937 -.492 1.429 2100 ---- 1.597B .860A .860A .901 -.486 1.387 3 2105 ---- 1.480B .893A .893A .865 -.480 1.345 2110 ---- 1.436B .859A .859A .830 -.473 1.303 2115 ---- 1.392B .766A .766A .796 -.466 1.262 2120 ---- 1.348B .734A .734A .763 -.459 1.222 2125 ---- 1.381B .693A 1.380B .730 -.452 1.182 1 2130 ---- 1.262B .672A .672A .698 -.444 1.142 2135 ---- 1.220B .643A .643A .667 -.437 1.104 2140 .693 1.178B .605A .752B .637 -.429 2 1.066 2145 ---- 1.137B .580A .580A .607 -.421 1.028 2150 .633 1.171B .550A .801B .579 -.412 2 .991 2155 .789 1.057B .525A .525A .551 -.404 1 .955 2160 ---- 1.018B .500A .500A .525 -.395 .920 2165 ---- .979B .479A .479A .499 -.387 .886 2170 ---- .940B .456A .456A .474 -.378 .852 2175 ---- .981B .434A .434A .451 -.368 .819 2180 ---- .860B .410A .410A .428 -.359 .787 2185 ---- .824B .390A .390A .406 -.350 .756 2190 ---- .825B .370A .370A .386 -.340 .726 2195 ---- .841B .354A .354A .366 -.330 .696 2200 .612 .809B .335A .335A .348 -.320 19 .668 15 2205 ---- .777B .318A .318A .330 -.310 .640 2210 ---- .746B .303A .303A .313 -.301 .614 2215 ---- .715B .285A .285A .297 -.291 .588 2220 ---- .685B .272A .272A .281 -.282 .563 2225 ---- .657B .258A .258A .267 -.271 .538 2230 ---- .629B .245A .245A .253 -.262 .515 2235 ---- .602B .229A .229A .240 -.252 .492 2240 ---- .576B .217A .217A .227 -.243 .470 2245 ---- .550B .206A .206A .215 -.234 .449 2250 ---- .526B .195A .195A .203 -.226 .429 2255 ---- .503B .185A .185A .193 -.217 .410 2260 ---- .478B .175A .175A .182 -.209 .391 2265 ---- .458B .166A .166A .173 -.200 .373 2270 ---- .437B .157A .157A .163 -.193 .356 2275 ---- .415B .149A .149A .155 -.184 .339 2280 ---- .396B .142A .142A .146 -.177 .323 2285 ---- .377B .134A .134A .139 -.169 .308 2290 ---- ---- ---- .128A .131 ---- ---- 2295 ---- ---- ---- .121A .124 ---- ---- 2300 ---- .328B .115A .115A .118 -.149 .267 2305 ---- ---- ---- .110A .112 ---- ---- 2310 ---- ---- ---- .104A .106 ---- ---- 2315 ---- ---- ---- .099A .100 ---- ---- 2320 ---- ---- ---- .095A .095 ---- ---- 2325 ---- .255B .090A .090A .091 -.118 .209 2350 ---- .199B .072A .072A .071 -.094 .165 2375 ---- .156B .059A .059A .056 -.075 .131 2400 ---- .122B .049A .049A .045 -.060 .105 2425 ---- .097B .041A .041A .037 -.047 .084 2450 ---- .077B .036A .036A .031 -.038 .069 2475 ---- .061B .031A .061B .027 -.029 .056 2500 ---- .050B .027A .050B .023 -.024 .047 2525 ---- .041B .024A .041B .020 -.019 .039 2550 ---- .033B .022A .033B .017 -.015 .032 2575 ---- .028B .020A .028B .015 -.012 .027 2600 ---- ---- .018A .018A .013 -.010 .023 2625 ---- ---- .017A .017A .012 -.008 .020 2650 ---- ---- .016A .016A .011 -.006 .017 2675 ---- ---- .014A .014A .010 -.005 .015 2700 ---- ---- ---- .013A .009 ---- ---- 2725 ---- ---- ---- .013A .008 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 19 M4S NOV22 Silver Weekly Monday Option - Week 4 PUT 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 ---- ---- ---- ---- .002 +.001 .001 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .003 +.001 .002 1775 ---- ---- ---- ---- .004 +.001 .003 1800 ---- ---- ---- ---- .005 +.002 .003 1825 ---- ---- ---- ---- .007 +.003 .004 1830 ---- ---- ---- ---- .007 +.002 .005 1835 ---- ---- ---- ---- .008 +.003 .005 1840 ---- ---- ---- ---- .008 +.003 .005 1845 ---- ---- ---- ---- .009 +.004 .005 1850 ---- ---- ---- ---- .009 +.003 .006 1855 ---- ---- ---- ---- .010 +.004 .006 1860 ---- ---- ---- ---- .010 +.004 .006 1865 ---- ---- ---- ---- .011 +.004 .007 1870 ---- ---- ---- ---- .011 +.004 .007 1875 ---- ---- ---- ---- .012 +.004 .008 1880 ---- ---- ---- ---- .013 +.005 .008 1885 ---- .009B ---- .009B .013 +.005 .008 1890 ---- .010B ---- .010B .014 +.005 .009 1895 ---- .011B ---- .011B .015 +.006 .009 1900 ---- .011B ---- .011B .016 +.006 .010 1905 ---- .012B ---- .012B .017 +.006 .011 1910 ---- .013B ---- .013B .018 +.007 .011 1915 ---- .015B ---- .015B .019 +.007 .012 1920 ---- .016B ---- .016B .020 +.007 .013 1925 ---- .017B ---- .017B .021 +.008 .013 1930 ---- .018B ---- .018B .022 +.008 .014 1935 ---- .020B ---- .020B .024 +.009 .015 1940 ---- .021B ---- .021B .025 +.009 .016 1945 ---- .023B ---- .023B .027 +.010 .017 1950 ---- .025B ---- .025B .029 +.011 .018 1955 ---- .027B ---- .027B .030 +.011 .019 1960 ---- .029B ---- .029B .032 +.012 .020 1965 ---- .031B ---- .031B .034 +.013 .021 1970 ---- .034B .022A .022A .037 +.014 .023 1975 ---- .037B .023A .023A .039 +.015 .024 1980 ---- .040B .024A .024A .042 +.017 .025 1 1985 ---- .043B .025A .025A .045 +.018 .027 1990 ---- .046B .027A .027A .048 +.019 .029 1995 ---- .050B .028A .028A .051 +.020 .031 2000 ---- .054B .029A .029A .054 +.021 .033 12 2005 ---- .058B .031A .031A .058 +.023 .035 2010 ---- .062B .033A .033A .062 +.025 .037 2015 ---- .067B .035A .035A .067 +.027 .040 2020 ---- .072B .037A .072B .071 +.028 .043 2025 ---- .077B .039A .039A .076 +.031 .045 2030 ---- .083B .041A .083B .082 +.033 .049 2035 ---- .089B .043A .043A .088 +.036 1 .052 2040 ---- .096B .046A .096B .094 +.039 .055 2045 ---- .103B .049A .103B .100 +.041 .059 2050 ---- .110B .052A .110B .108 +.045 .063 12 2055 ---- .118B .055A .118B .115 +.047 .068 2060 ---- .127B .058A .127B .123 +.051 .072 2065 ---- .136B .062A .136B .131 +.054 .077 2070 ---- .145B .066A .145B .140 +.057 .083 2075 ---- .155B .070A .155B .150 +.062 .088 2080 ---- .167B .074A .167B .160 +.066 .094 2085 ---- .178B .079A .178B .170 +.070 .100 2090 ---- .191B .084A .191B .182 +.075 .107 2095 ---- .204B .089A .204B .194 +.080 .114 2100 ---- .218B .095A .218B .207 +.086 .121 2105 .197 .233B .100A .233B .222 +.093 1 .129 2110 .236 .249B .107A .245B .237 +.099 4 .138 2115 ---- .265B .113A .265B .252 +.105 .147 2120 ---- .283B .120A .283B .269 +.113 .156 2125 ---- .301B .128A .301B .287 +.121 .166 2130 ---- .320B .135A .320B .305 +.128 .177 2135 ---- .340B .144A .340B .324 +.136 .188 2140 ---- .361B .152A .361B .343 +.143 .200 2145 ---- .383B .161A .383B .364 +.152 .212 2150 ---- .406B .171A .406B .385 +.160 .225 6 6 2155 .237 .430B .181A .430B .407 +.168 5 .239 2160 ---- .455B .192A .455B .431 +.177 .254 2165 ---- .480B .204A .480B .455 +.186 .269 2170 ---- .507B .216A .505B .480 +.194 .286 2175 .252 .534B .229A .534B .507 +.204 4 .303 2180 ---- .563B .243A .243A .534 +.213 .321 2185 ---- .592B .257A .257A .562 +.223 .339 2190 ---- .622B .276A .276A .592 +.233 .359 2195 ---- .653B .293A .293A .622 +.242 .380 2200 ---- .686B .310A .310A .653 +.252 .401 2205 ---- .717B .328A .328A .685 +.261 .424 2210 ---- .752B .347A .735B .718 +.271 .447 2215 ---- .788B .367A .788B .752 +.281 .471 2220 ---- .824B .387A .824B .787 +.291 .496 2225 ---- .861B .408A .861B .822 +.301 .521 2230 ---- .881B .431A .872B .858 +.310 .548 2235 ---- .902B .454A .896B .895 +.320 .575 2240 ---- .919B .477A .911B .932 +.329 .603 2245 ---- .953B .503A .927B .970 +.338 .632 2250 ---- 1.047B .528A 1.047B 1.009 +.347 .662 2255 ---- 1.033B .554A .896B 1.048 +.356 .692 2260 .819 1.074B .583A .814A 1.087 +.363 2 .724 2265 ---- 1.115B .612A .906B 1.128 +.373 .755 2270 ---- 1.156B .640A .898B 1.168 +.380 .788 2275 ---- 1.251B .670A 1.251B 1.209 +.387 .822 2280 ---- 1.240B .701A .919B 1.251 +.395 .856 2285 ---- 1.283B .732A .932B 1.293 +.403 .890 2290 ---- ---- ---- .762A 1.336 ---- ---- 2295 ---- ---- ---- .795A 1.379 ---- ---- 2300 ---- 1.466B .829A .829A 1.422 +.423 .999 2305 ---- ---- ---- .863A 1.466 ---- ---- 2310 ---- ---- ---- .898A 1.510 ---- ---- 2315 ---- ---- ---- .934A 1.555 ---- ---- 2320 ---- ---- ---- .971A 1.600 ---- ---- 2325 ---- 1.695B 1.007A 1.007A 1.645 +.454 1.191 2350 ---- 1.924B 1.196A 1.196A 1.875 +.478 1.397 2375 ---- 2.164B 1.404A 1.404A 2.110 +.498 1.612 2400 ---- 2.404B 1.617A 1.617A 2.349 +.513 1.836 2425 ---- 2.644B 1.841A 1.841A 2.591 +.526 2.065 2450 ---- 2.880B 2.070A 2.070A 2.835 +.536 2.299 2475 ---- 3.074B 2.304A 2.304A 3.080 +.543 2.537 2500 ---- 3.240B 2.543A 2.543A 3.326 +.549 2.777 2525 ---- 3.048B 2.780A 2.780A 3.573 +.555 3.018 2550 ---- ---- 3.025A 3.025A 3.820 +.558 3.262 2575 ---- ---- ---- ---- 4.068 +.561 3.507 2600 ---- ---- ---- ---- 4.316 +.564 3.752 2625 ---- ---- ---- ---- 4.564 +.565 3.999 2650 ---- ---- ---- ---- 4.813 +.567 4.246 2675 ---- ---- ---- ---- 5.062 +.568 4.494 2700 ---- ---- ---- ---- 5.311 ---- ---- 2725 ---- ---- ---- ---- 5.560 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 6 31 SO DEC22 Silver Option CALL 1000 ---- ---- ---- ---- 11.518 -.595 12.113 10000 ---- ---- ---- ---- .001 UNCH .001 148 1025 ---- ---- ---- ---- 11.268 -.595 11.863 1050 ---- ---- ---- ---- 11.018 -.595 11.613 1075 ---- ---- ---- ---- 10.768 -.595 11.363 1100 ---- ---- ---- ---- 10.518 -.595 11.113 1125 ---- ---- ---- ---- 10.268 -.595 10.863 1150 ---- ---- ---- ---- 10.018 -.595 10.613 1175 ---- ---- ---- ---- 9.768 -.595 10.363 1200 ---- ---- ---- ---- 9.518 -.595 10.113 1225 ---- ---- ---- ---- 9.268 -.595 9.863 1250 ---- ---- ---- ---- 9.018 -.595 9.613 1275 ---- ---- ---- ---- 8.768 -.595 9.363 1300 ---- ---- ---- ---- 8.518 -.595 9.113 1325 ---- ---- ---- ---- 8.268 -.595 8.863 1350 ---- ---- ---- ---- 8.018 -.595 8.613 1375 ---- ---- ---- ---- 7.768 -.595 8.363 1400 ---- ---- ---- ---- 7.518 -.595 8.113 1 1425 ---- ---- ---- ---- 7.268 -.595 7.863 1 1450 ---- ---- ---- ---- 7.018 -.595 7.613 4 1475 ---- ---- ---- ---- 6.768 -.595 7.363 3 1500 ---- ---- ---- ---- 6.518 -.595 7.113 9 1525 ---- ---- ---- ---- 6.268 -.595 6.863 1 1550 ---- ---- ---- ---- 6.018 -.595 6.613 4 1565 ---- ---- ---- ---- 5.868 -.595 6.463 3 1570 ---- ---- ---- ---- 5.818 -.595 6.413 3 1575 ---- ---- ---- ---- 5.768 -.595 6.363 7 1580 ---- ---- ---- ---- 5.718 -.595 6.313 1585 ---- ---- ---- ---- 5.668 -.595 6.263 1590 ---- ---- ---- ---- 5.618 -.595 6.213 1595 ---- ---- ---- ---- 5.568 -.595 6.163 1600 ---- ---- ---- ---- 5.518 -.595 6.113 16 1605 ---- ---- ---- ---- 5.468 -.595 6.063 1610 ---- ---- ---- ---- 5.418 -.595 6.013 1615 ---- ---- ---- ---- 5.368 -.595 5.963 3 1620 ---- ---- ---- ---- 5.318 -.595 5.913 3 1625 ---- ---- ---- ---- 5.268 -.595 5.863 3 1630 ---- ---- ---- ---- 5.218 -.595 5.813 1 1635 ---- ---- ---- ---- 5.168 -.595 5.763 5 1640 ---- ---- ---- ---- 5.118 -.595 5.713 2 1645 ---- ---- ---- ---- 5.068 -.595 5.663 3 1650 ---- ---- ---- ---- 5.018 -.595 5.613 14 1655 ---- ---- ---- ---- 4.968 -.595 5.563 3 1660 ---- ---- ---- ---- 4.918 -.595 5.513 1665 ---- ---- ---- ---- 4.868 -.595 5.463 7 1670 ---- ---- ---- ---- 4.818 -.595 5.413 2 1675 ---- ---- ---- ---- 4.768 -.595 5.363 15 1680 ---- ---- ---- ---- 4.718 -.595 5.313 2 1685 ---- ---- ---- ---- 4.668 -.595 5.263 4 1690 ---- ---- ---- ---- 4.618 -.595 5.213 1695 ---- ---- ---- ---- 4.568 -.595 5.163 1700 ---- ---- ---- ---- 4.518 -.595 5.113 6 1705 ---- ---- ---- ---- 4.468 -.595 5.063 1710 ---- ---- ---- ---- 4.418 -.595 5.013 1715 ---- ---- ---- ---- 4.368 -.595 4.963 1720 ---- ---- ---- ---- 4.318 -.595 4.913 1725 ---- ---- ---- ---- 4.268 -.595 4.863 7 1730 ---- ---- ---- ---- 4.218 -.595 4.813 1735 ---- ---- ---- ---- 4.168 -.595 4.763 1740 ---- ---- ---- ---- 4.118 -.595 4.713 1745 ---- ---- ---- ---- 4.068 -.595 4.663 1750 ---- ---- ---- ---- 4.018 -.595 4.613 52 1755 ---- ---- ---- ---- 3.968 -.595 4.563 1760 ---- ---- ---- ---- 3.918 -.595 4.513 4 1765 ---- ---- ---- ---- 3.868 -.595 4.463 1770 ---- ---- ---- ---- 3.818 -.595 4.413 65 1775 ---- ---- ---- ---- 3.768 -.595 4.363 9 1780 ---- ---- ---- ---- 3.718 -.595 4.313 2 1785 ---- ---- ---- ---- 3.668 -.595 4.263 1790 ---- ---- ---- ---- 3.618 -.595 4.213 2 1795 ---- ---- ---- ---- 3.568 -.595 4.163 1 1800 3.550 3.550 3.550 3.550 3.518 -.595 10 4.113 136 1805 ---- ---- ---- ---- 3.468 -.595 4.063 43 1810 ---- ---- ---- ---- 3.418 -.595 4.013 20 1815 ---- ---- ---- ---- 3.368 -.595 3.963 11 1820 ---- ---- ---- ---- 3.318 -.595 3.913 4 1825 ---- ---- ---- ---- 3.269 -.594 3.863 1 30 1830 ---- ---- ---- ---- 3.219 -.594 3.813 13 1835 ---- ---- ---- ---- 3.169 -.594 3.763 7 1840 ---- ---- ---- ---- 3.119 -.594 3.713 5 1845 ---- ---- ---- ---- 3.069 -.594 3.663 2 1850 ---- ---- ---- ---- 3.019 -.594 3.613 2 299 1855 ---- ---- ---- ---- 2.970 -.594 3.564 8 1860 ---- ---- ---- ---- 2.920 -.594 3.514 41 1865 ---- ---- ---- ---- 2.870 -.594 3.464 1 3 1870 ---- ---- ---- ---- 2.820 -.594 3.414 7 1875 ---- ---- ---- ---- 2.771 -.593 3.364 127 1880 ---- ---- ---- ---- 2.721 -.593 3.314 131 1885 ---- ---- ---- ---- 2.672 -.592 3.264 2 1890 ---- ---- ---- ---- 2.622 -.593 3.215 30 1895 ---- ---- ---- ---- 2.573 -.592 3.165 67 1900 ---- ---- 3.025A 3.025A 2.523 -.592 3.115 512 1905 ---- ---- ---- ---- 2.474 -.591 3.065 32 1910 ---- ---- ---- ---- 2.424 -.592 3.016 25 1915 ---- ---- ---- ---- 2.375 -.591 2.966 1 1920 ---- ---- ---- ---- 2.326 -.590 2.916 31 1925 ---- ---- ---- ---- 2.277 -.590 2.867 49 1930 ---- ---- ---- ---- 2.228 -.589 2.817 9 1935 ---- ---- 2.698A 2.698A 2.179 -.589 2.768 117 1940 ---- ---- ---- ---- 2.130 -.588 2.718 32 1945 ---- ---- ---- ---- 2.081 -.588 2.669 51 1950 2.600 2.600 2.600 2.600 2.032 -.587 1 2.619 531 1955 ---- ---- ---- ---- 1.984 -.586 2.570 24 1960 ---- ---- ---- ---- 1.935 -.586 2.521 231 1965 ---- ---- ---- ---- 1.887 -.585 2.472 52 1970 ---- ---- ---- ---- 1.839 -.583 2.422 22 1975 ---- ---- 1.734A 1.734A 1.790 -.583 2.373 381 1980 ---- ---- ---- ---- 1.743 -.581 2.324 1 66 1985 ---- ---- ---- ---- 1.695 -.580 2.275 25 1990 ---- ---- ---- ---- 1.647 -.579 2.226 83 1995 ---- ---- ---- ---- 1.600 -.577 2.177 25 2000 2.050 2.100 1.497A 1.687B 1.553 -.575 16 2.128 14 3633 20000 ---- ---- ---- ---- .001 UNCH .001 204 2005 ---- ---- ---- ---- 1.506 -.574 2.080 8 2010 ---- ---- ---- ---- 1.459 -.572 2.031 9 2015 ---- ---- ---- ---- 1.413 -.570 1.983 9 2020 ---- ---- ---- ---- 1.366 -.568 1.934 160 2025 ---- ---- 1.266A 1.266A 1.321 -.565 1.886 211 2030 ---- ---- ---- ---- 1.275 -.563 1.838 36 2035 ---- ---- ---- ---- 1.230 -.560 1.790 11 2040 ---- ---- 1.180A 1.180A 1.185 -.558 1.743 29 2045 ---- ---- 1.136A 1.136A 1.141 -.554 1.695 10 2050 1.170 1.888B 1.044A 1.404B 1.097 -.552 2 1.649 4 471 2055 ---- ---- 1.049A 1.049A 1.054 -.548 1.602 13 2060 ---- ---- 1.007A 1.007A 1.011 -.544 1.555 34 2065 ---- ---- .966A .966A .969 -.540 1.509 100 2070 ---- ---- .926A .926A .927 -.537 1.464 33 2075 ---- 1.652B .840A 1.652B .886 -.532 5 1.418 203 2080 ---- ---- .847A .847A .845 -.528 1.373 3 196 2085 ---- ---- .809A .809A .806 -.522 1.328 103 2090 ---- ---- .772A .772A .767 -.516 1.283 51 2095 ---- ---- .736A .736A .729 -.510 1.239 43 2100 1.171 1.420B .652A .836B .692 -.503 46 1.195 93 2517 2105 .616 1.202B .609 .621B .656 -.496 3 1.152 27 2110 .660 1.215B .588A .588A .622 -.487 10 1.109 23 2115 ---- 1.229B .557A .557A .590 -.478 1.068 44 2120 .514 1.184B .514 .630B .558 -.468 1 1.026 26 2125 .867 1.201B .496A .894B .528 -.458 22 .986 2 313 2130 ---- 1.097B .467A .467A .498 -.448 .946 131 2135 ---- 1.054B .439A .439A .470 -.437 .907 26 2140 ---- 1.012B .415A .415A .442 -.427 .869 59 2145 ---- .970B .391A .391A .416 -.416 .832 17 2150 .589 .991B .367A .422A .391 -.404 13 .795 497 819 2155 .770 .888B .343A .471B .366 -.394 5 .760 32 40 2160 .385 .848B .323A .442B .343 -.382 15 .725 22 20 2165 .508 .807B .303A .355A .321 -.371 6 .692 7 16 2170 .318 .767B .283A .374A .300 -.359 13 .659 1 23 2175 .460 .793B .267A .464B .280 -.347 76 .627 53 151 2180 .429 .749B .247A .343B .262 -.335 4 .597 4 84 2185 ---- .714B .231A .231A .244 -.323 .567 1 23 2190 .515 .681B .215A .264A .228 -.310 136 .538 163 46 2195 .381 .650B .201A .290B .212 -.298 10 .510 8 74 2200 .432 .620B .184A .250 .198 -.286 1339 .484 457 1935 2205 .400 .587B .173A .321B .184 -.274 4 .458 1 25 2210 ---- .558B .161A .161A .172 -.262 1 .434 1 49 2215 .388 .530B .149A .529B .160 -.250 6 .410 2 34 2220 .157 .505B .139A .205A .149 -.239 103 .388 48 2225 .355 .475B .129A .199B .139 -.228 37 .367 31 315 2230 .345 .460 .120A .135A .130 -.217 12 .347 34 2235 .112 .426B .112 .224B .121 -.206 3 .327 83 2240 .222 .405B .104A .146A .113 -.196 104 .309 21 30 2245 .105 .381B .098A .201B .105 -.187 15 .292 35 2250 .327 .360 .092A .144B .098 -.177 1656 .275 671 2007 2255 .104 .340B .085A .085A .091 -.169 10 .260 12 2260 .089 .321B .080A .167B .085 -.160 5 .245 36 2265 ---- .302B .074A .074A .079 -.152 .231 19 2270 .082 .283B .070A .070A .074 -.144 4 .218 1 41 2275 .186 .269B .065A .065A .069 -.137 70 .206 7 137 2280 .175 .252B .062A .129B .064 -.130 17 .194 8 142 2285 ---- .239B .058A .058A .060 -.123 1 .183 10 2290 ---- .224B .055A .055A .056 -.116 1 .172 17 2295 .110 .211B .052A .115B .052 -.110 1 .162 15 22 2300 .130 .210 .049A .083 .049 -.104 163 .153 86 2414 2305 .087 .188B .046A .046A .046 -.098 1 .144 2 6 2310 ---- .175B .044A .044A .043 -.093 .136 15 2315 ---- .165B .042A .042A .041 -.087 .128 1 1 2320 ---- .154B .039A .039A .038 -.082 1 .120 4 4 2325 ---- .145B .037A .037A .036 -.077 10 .113 1 212 2330 ---- .137B .036A .036A .034 -.073 .107 1 1 2335 .120 .128B .034A .128B .032 -.069 6 .101 2 2 2340 ---- .123B .033A .033A .031 -.064 .095 3 2345 ---- .116B .031A .031A .029 -.061 .090 2350 .060 .108B .028 .054B .028 -.057 17 .085 20 371 2355 ---- .100B .029A .029A .026 -.054 .080 2360 ---- .094B .028A .028A .025 -.050 1 .075 2365 ---- .089B .026A .026A .024 -.047 .071 2370 ---- .083B .026A .026A .023 -.044 .067 2375 ---- .079B .025A .025A .022 -.042 1 .064 17 160 2380 ---- ---- ---- .024A .021 ---- ---- 2385 ---- ---- ---- .023A .020 ---- ---- 2390 ---- ---- ---- .022A .019 ---- ---- 2395 ---- ---- ---- .022A .019 ---- ---- 2400 .055 .060B .021A .021A .018 -.031 25 .049 23 1403 2405 ---- ---- ---- .021A .017 ---- ---- 2410 ---- ---- ---- .020A .016 ---- ---- 2425 ---- .046B .018A .046B .015 -.023 .038 1 47 2450 ---- .035B .016A .035B .012 -.018 1 .030 2 326 2475 .019 .027B .014A .019 .011 -.013 1 .024 6 111 2500 .018 .021B .012A .012A .009 -.010 30 .019 3 3277 2525 ---- ---- .010A .010A .008 -.008 .016 33 2550 ---- ---- .009A .009A .007 -.006 .013 2 313 2575 ---- ---- .008A .008A .007 -.004 .011 19 2600 ---- ---- .007A .007A .006 -.003 .009 1724 2625 ---- ---- .006A .006A .005 -.003 .008 65 2650 ---- ---- .005A .005A .005 -.002 .007 129 2675 ---- .007B .005A .005A .004 -.002 .006 69 2700 .006 .006 .004A .004A .004 -.001 8 .005 50 1827 2725 ---- .005B ---- .005B .003 -.001 .004 37 2750 ---- .005B ---- .005B .003 -.001 .004 661 2775 .003 .004B .003 .004B .003 UNCH 5 .003 13 2800 ---- .004B ---- .004B .002 -.001 .003 402 2825 ---- ---- ---- ---- .002 -.001 .003 22 2850 ---- .003B ---- .003B .002 UNCH .002 257 2875 ---- .003B ---- .003B .002 UNCH .002 39 2900 .003 .003 .003 .003 .002 UNCH 2 .002 314 2925 ---- ---- ---- ---- .001 -.001 .002 12 2950 ---- ---- ---- ---- .001 -.001 .002 60 2975 ---- ---- ---- ---- .001 -.001 .002 31 3000 ---- ---- ---- ---- .001 -.001 .002 3 2181 3025 ---- ---- ---- ---- .001 UNCH .001 504 3050 ---- ---- ---- ---- .001 UNCH .001 175 3075 ---- ---- ---- ---- .001 UNCH .001 80 3100 ---- ---- ---- ---- .001 UNCH .001 232 3125 ---- ---- ---- ---- .001 UNCH .001 93 3150 ---- ---- ---- ---- .001 UNCH .001 101 3175 ---- ---- ---- ---- .001 UNCH .001 35 3200 ---- ---- ---- ---- .001 UNCH .001 229 3225 ---- ---- ---- ---- .001 UNCH .001 14 3250 ---- ---- ---- ---- .001 UNCH .001 57 3275 ---- ---- ---- ---- .001 UNCH .001 11 3300 ---- ---- ---- ---- .001 UNCH .001 491 3325 ---- ---- ---- ---- .001 UNCH .001 26 3350 ---- ---- ---- ---- .001 UNCH .001 20 3375 ---- ---- ---- ---- .001 UNCH .001 15 3400 ---- ---- ---- ---- .001 UNCH .001 839 3425 ---- ---- ---- ---- .001 UNCH .001 66 3450 ---- ---- ---- ---- .001 UNCH .001 63 3475 ---- ---- ---- ---- .001 UNCH .001 26 3500 ---- ---- ---- ---- .001 UNCH .001 508 3525 ---- ---- ---- ---- .001 UNCH .001 2 3550 ---- ---- ---- ---- .001 UNCH .001 8 3575 ---- ---- ---- ---- .001 UNCH .001 12 3600 ---- ---- ---- ---- .001 UNCH .001 68 3625 ---- ---- ---- ---- .001 UNCH .001 6 3650 ---- ---- ---- ---- .001 UNCH .001 9 3675 ---- ---- ---- ---- .001 UNCH .001 7 3700 ---- ---- ---- ---- .001 UNCH .001 49 3725 ---- ---- ---- ---- .001 UNCH .001 5 3750 .002 .002 .002 .001A .001 UNCH 20 .001 13 3775 ---- ---- ---- ---- .001 UNCH .001 6 3800 ---- ---- ---- ---- .001 UNCH .001 14 3825 ---- ---- ---- ---- .001 UNCH .001 6 3850 .002 .002 .002 .002 .001 UNCH 15 .001 14 3875 .002 .002 .001A .001A .001 UNCH 25 .001 67 3900 ---- ---- ---- ---- .001 UNCH .001 6 3925 ---- ---- ---- ---- .001 UNCH .001 5 3950 .003 .003 .001 .001 .001 UNCH 18 .001 5 12 3975 .003 .003 .001A .001A .001 UNCH 15 .001 5 16 4000 .003 .003 .001A .001A .001 UNCH 43 .001 5 7342 4025 ---- ---- ---- ---- .001 UNCH .001 4050 .004 .004 .002A .002A .001 UNCH 66 .001 71 4100 ---- ---- ---- ---- .001 UNCH .001 45 4200 ---- ---- ---- ---- .001 UNCH .001 32 4300 ---- ---- ---- ---- .001 UNCH .001 49 4400 ---- ---- ---- ---- .001 UNCH .001 18 4500 ---- ---- ---- ---- .001 UNCH .001 465 4600 ---- ---- ---- ---- .001 UNCH .001 26 5000 ---- ---- ---- ---- .001 UNCH .001 7776 6000 ---- ---- ---- ---- .001 UNCH .001 720 7000 ---- ---- ---- ---- .001 UNCH .001 1133 725 ---- ---- ---- ---- 14.268 -.595 14.863 750 ---- ---- ---- ---- 14.018 -.595 14.613 775 ---- ---- ---- ---- 13.768 -.595 14.363 800 ---- ---- ---- ---- 13.518 -.595 14.113 8000 ---- ---- ---- ---- .001 UNCH .001 831 825 ---- ---- ---- ---- 13.268 -.595 13.863 850 ---- ---- ---- ---- 13.018 -.595 13.613 875 ---- ---- ---- ---- 12.768 -.595 13.363 900 ---- ---- ---- ---- 12.518 -.595 13.113 925 ---- ---- ---- ---- 12.268 -.595 12.863 950 ---- ---- ---- ---- 12.018 -.595 12.613 975 ---- ---- ---- ---- 11.768 -.595 12.363 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 11.694 -.573 12.267 10000 ---- ---- ---- ---- .001 -.001 .002 17 1025 ---- ---- ---- ---- 11.444 -.573 12.017 1050 ---- ---- ---- ---- 11.194 -.573 11.767 1075 ---- ---- ---- ---- 10.944 -.573 11.517 1100 ---- ---- ---- ---- 10.694 -.573 11.267 1125 ---- ---- ---- ---- 10.444 -.573 11.017 1150 ---- ---- ---- ---- 10.194 -.573 10.767 1175 ---- ---- ---- ---- 9.944 -.573 10.517 1200 ---- ---- ---- ---- 9.694 -.573 10.267 1225 ---- ---- ---- ---- 9.444 -.573 10.017 1250 ---- ---- ---- ---- 9.194 -.573 9.767 1275 ---- ---- ---- ---- 8.944 -.573 9.517 1300 ---- ---- ---- ---- 8.694 -.573 9.267 1325 ---- ---- ---- ---- 8.444 -.573 9.017 1350 ---- ---- ---- ---- 8.194 -.573 8.767 1375 ---- ---- ---- ---- 7.944 -.573 8.517 1 1400 ---- ---- ---- ---- 7.694 -.573 8.267 1 1425 ---- ---- ---- ---- 7.444 -.573 8.017 2 1450 ---- ---- ---- ---- 7.194 -.573 7.767 1 1475 ---- ---- ---- ---- 6.944 -.573 7.517 1 1500 ---- ---- ---- ---- 6.695 -.572 7.267 4 1525 ---- ---- ---- ---- 6.446 -.572 7.018 5 1550 ---- ---- ---- ---- 6.197 -.572 6.769 2 1575 ---- ---- ---- ---- 5.949 -.570 6.519 1 1600 ---- ---- ---- ---- 5.701 -.569 6.270 3 1625 ---- ---- ---- ---- 5.454 -.568 6.022 4 1630 ---- ---- ---- ---- 5.404 -.568 5.972 1635 ---- ---- ---- ---- 5.355 -.568 5.923 1640 ---- ---- ---- ---- 5.306 -.567 5.873 1645 ---- ---- ---- ---- 5.256 -.567 5.823 1650 ---- ---- ---- ---- 5.207 -.567 5.774 2 1655 ---- ---- ---- ---- 5.158 -.566 5.724 1660 ---- ---- ---- ---- 5.108 -.567 5.675 1665 ---- ---- ---- ---- 5.059 -.566 5.625 1 1670 ---- ---- ---- ---- 5.010 -.566 5.576 3 1675 ---- ---- ---- ---- 4.961 -.565 5.526 2 1680 ---- ---- ---- ---- 4.912 -.565 5.477 1685 ---- ---- ---- ---- 4.862 -.566 5.428 1690 ---- ---- ---- ---- 4.813 -.565 5.378 1 1695 ---- ---- ---- ---- 4.764 -.565 5.329 1700 ---- ---- ---- ---- 4.715 -.565 5.280 8 1705 ---- ---- ---- ---- 4.666 -.565 5.231 1710 ---- ---- ---- ---- 4.617 -.564 5.181 1715 ---- ---- ---- ---- 4.569 -.563 5.132 1 1720 ---- ---- ---- ---- 4.520 -.563 5.083 1 1725 ---- ---- ---- ---- 4.471 -.563 5.034 1 1730 ---- ---- ---- ---- 4.422 -.563 4.985 1735 ---- ---- ---- ---- 4.374 -.562 4.936 1 1740 ---- ---- ---- ---- 4.325 -.562 4.887 1745 ---- ---- ---- ---- 4.277 -.561 4.838 1 1750 4.347 4.347 4.347 4.347 4.228 -.561 2 4.789 11 1755 ---- ---- ---- ---- 4.180 -.560 4.740 1760 ---- ---- ---- ---- 4.132 -.559 4.691 2 1765 ---- ---- ---- ---- 4.083 -.559 4.642 2 1770 ---- ---- ---- ---- 4.035 -.558 4.593 2 1775 ---- ---- 3.949A 3.949A 3.987 -.557 4.544 5 1780 ---- ---- ---- ---- 3.939 -.557 4.496 5 1785 ---- ---- ---- ---- 3.890 -.557 4.447 2 1790 ---- ---- ---- ---- 3.842 -.556 4.398 1795 ---- ---- ---- ---- 3.795 -.555 4.350 4 1800 4.250 4.250 3.692A 3.692A 3.747 -.554 2 4.301 4 518 1805 ---- ---- ---- ---- 3.699 -.554 4.253 4 4 1810 ---- ---- ---- ---- 3.652 -.553 4.205 2 1815 ---- ---- ---- ---- 3.604 -.552 4.156 1820 ---- ---- ---- ---- 3.557 -.551 4.108 1825 ---- ---- 3.456A 3.456A 3.510 -.550 4.060 134 1830 ---- ---- ---- ---- 3.463 -.549 4.012 2 1835 ---- ---- ---- ---- 3.416 -.548 3.964 1 1840 ---- ---- ---- ---- 3.369 -.547 3.916 4 1845 ---- ---- ---- ---- 3.322 -.547 3.869 2 1850 3.545 4.010B 3.224A 3.224A 3.276 -.545 2 3.821 20 1855 ---- ---- ---- ---- 3.229 -.545 3.774 8 1860 ---- ---- ---- ---- 3.183 -.543 3.726 1865 ---- ---- ---- ---- 3.136 -.543 3.679 2 1870 ---- ---- ---- ---- 3.090 -.541 3.631 2 1875 ---- 3.821B 2.992A 3.821B 3.044 -.540 3.584 52 1880 ---- ---- ---- ---- 2.999 -.538 3.537 10 1885 ---- ---- ---- ---- 2.953 -.537 3.490 31 1890 ---- ---- ---- ---- 2.907 -.537 3.444 3 1895 ---- ---- ---- ---- 2.862 -.535 3.397 2 1900 ---- 3.585B 2.768A 3.585B 2.817 -.534 3.351 2 124 1905 ---- ---- ---- ---- 2.773 -.531 3.304 15 1910 ---- ---- ---- ---- 2.728 -.530 3.258 4 1915 ---- ---- ---- ---- 2.684 -.528 3.212 55 1920 ---- ---- ---- ---- 2.640 -.527 3.167 3 1925 ---- 3.350B 2.548A 3.350B 2.596 -.525 3.121 62 1930 ---- ---- 2.568A 2.568A 2.552 -.524 3.076 3 1935 ---- ---- 2.525A 2.525A 2.509 -.521 3.030 7 1940 ---- ---- 2.482A 2.482A 2.466 -.519 2.985 6 1945 ---- ---- 2.439A 2.439A 2.423 -.517 2.940 63 1950 ---- 3.120B 2.332A 3.120B 2.381 -.515 2.896 95 1955 ---- ---- 2.355A 2.355A 2.339 -.512 2.851 7 1960 ---- ---- 2.313A 2.313A 2.296 -.511 2.807 4 1965 ---- ---- 2.271A 2.271A 2.255 -.507 2.762 1970 ---- ---- 2.230A 2.230A 2.213 -.505 2.718 2 1975 2.487 2.895B 2.124A 2.124A 2.172 -.502 1 2.674 88 1980 ---- 2.645B 2.148A 2.148A 2.131 -.500 2.631 26 1985 ---- 2.642B 2.108A 2.108A 2.090 -.498 2.588 5 1990 2.169 2.632B 2.068A 2.068A 2.050 -.494 1 2.544 3 1995 ---- 2.639B 2.029A 2.029A 2.010 -.492 2.502 6 2000 ---- 2.676B 1.925A 1.925A 1.971 -.488 2.459 10 367 2005 ---- 2.551B 1.951A 1.951A 1.932 -.485 2.417 2 2010 ---- 2.508B 1.912A 1.912A 1.893 -.482 2.375 2 2015 ---- 2.465B 1.874A 1.874A 1.855 -.479 2.334 2 2020 ---- 2.423B 1.837A 1.837A 1.817 -.476 2.293 6 2025 ---- 2.458B 1.735A 1.735A 1.779 -.473 2.252 136 2030 ---- 2.339B 1.763A 1.763A 1.742 -.469 2.211 1 2035 ---- 2.297B 1.726A 1.726A 1.706 -.465 2.171 4 2040 1.692 2.256B 1.691A 1.691A 1.669 -.462 1 2.131 4 2045 ---- 2.215B 1.656A 1.656A 1.633 -.458 2.091 5 2050 1.820 2.251B 1.555A 1.864B 1.598 -.454 38 2.052 10 79 2055 ---- 2.133B 1.587A 1.587A 1.563 -.450 2.013 2 2060 ---- 2.094B 1.553A 1.553A 1.529 -.445 1.974 15 2065 ---- 2.054B 1.520A 1.520A 1.495 -.441 1.936 13 2070 ---- 2.014B 1.487A 1.487A 1.461 -.438 1.899 40 2075 ---- 2.052B 1.390A 1.390A 1.428 -.433 1.861 65 2080 ---- 1.936B 1.360A 1.360A 1.396 -.429 1.825 5 2085 ---- 1.897B 1.328A 1.328A 1.364 -.424 1.788 7 2090 ---- 1.859B 1.297A 1.297A 1.332 -.420 1.752 5 2095 ---- 1.822B 1.267A 1.267A 1.301 -.416 1.717 6 2100 1.770 1.857B 1.235A 1.235A 1.270 -.411 18 1.681 31 600 2105 ---- 1.747B 1.206A 1.206A 1.240 -.407 1.647 89 2110 ---- 1.710B 1.177A 1.177A 1.211 -.401 1.612 7 2115 ---- 1.674B 1.150A 1.150A 1.181 -.398 1.579 3 2120 ---- 1.638B 1.120A 1.120A 1.153 -.392 1.545 3 2125 ---- 1.674B 1.093A 1.093A 1.125 -.387 35 1.512 10 73 2130 ---- 1.568B 1.064A 1.064A 1.097 -.383 1.480 8 2135 ---- 1.533B 1.039A 1.039A 1.070 -.378 1.448 1 7 2140 ---- 1.499B 1.012A 1.012A 1.043 -.373 1.416 15 2145 ---- 1.475B .989A .989A 1.017 -.368 1.385 1 4 2150 1.125 1.505B .965A 1.069A .992 -.362 58 1.354 81 189 2155 .984 1.473B .939A .939A .967 -.357 1 1.324 6 2160 .948 1.440B .914A 1.152B .942 -.352 6 1.294 3 2165 .968 1.409B .892A 1.125B .918 -.347 6 1.265 4 40 2170 .987 1.379B .869A .960 .895 -.342 3 1.237 49 2175 .971 1.347B .846A .946A .872 -.336 11 1.208 48 68 2180 ---- 1.318B .824A .824A .849 -.332 1.181 2185 ---- 1.287B .804A .804A .827 -.326 1.153 3 2190 ---- 1.259B .784A .784A .806 -.320 1.126 16 4 2195 .820 1.231B .764A .764A .785 -.315 1 1.100 2200 1.130 1.200B .735 .856B .765 -.309 228 1.074 18 847 2205 ---- 1.175B .724A .724A .745 -.304 1.049 3 2210 ---- 1.147B .704A .704A .725 -.299 1.024 1 4 2215 ---- 1.119B .687A .687A .706 -.294 1.000 4 2220 .905 1.092B .669A .996B .688 -.288 1 .976 9 2225 .765 1.067B .653A .842B .670 -.282 69 .952 29 119 2230 ---- 1.040B .632A .632A .652 -.277 .929 1 2235 ---- 1.015B .618A .618A .635 -.272 .907 3 2240 ---- .990B .599A .599A .618 -.267 .885 11 2245 ---- .966B .585A .585A .602 -.261 .863 5 28 2250 .665 .941B .569A .569A .586 -.256 64 .842 3 686 2255 .633 .920B .555A .555A .570 -.251 6 .821 39 2260 ---- .898B .540A .540A .555 -.246 .801 3 12 2265 ---- .875B .525A .525A .540 -.241 .781 3 2270 ---- .852B .512A .512A .526 -.235 .761 2 2275 ---- .830B .498A .498A .512 -.230 1 .742 10 103 2280 ---- .809B .485A .485A .498 -.225 .723 5 2285 ---- .788B .472A .472A .485 -.220 .705 5 2290 ---- .768B .460A .460A .472 -.215 .687 5 2295 ---- .749B .448A .448A .459 -.211 .670 5 2300 .650 .729B .436A .506B .446 -.207 345 .653 33 828 2305 ---- .711B .423A .423A .434 -.202 .636 8 2310 ---- .692B .411A .411A .423 -.197 .620 1 11 2315 ---- .675B .401A .401A .411 -.193 .604 5 2320 ---- .659B .390A .390A .400 -.188 .588 8 2325 ---- .641B .380A .380A .390 -.183 16 .573 7 119 2330 ---- .624B .370A .370A .379 -.179 .558 2335 .374 .608B .360A .360A .369 -.175 4 .544 2340 ---- .592B .351A .351A .359 -.171 .530 1 2345 ---- .575B .340A .340A .349 -.167 .516 2350 .363 .561B .333A .333A .340 -.162 56 .502 53 744 2355 ---- .547B .324A .324A .331 -.158 .489 2360 ---- .531B .314A .314A .322 -.155 .477 2365 ---- .518B .308A .308A .314 -.150 .464 1 2370 ---- .503B .300A .300A .306 -.146 .452 2375 .399 .490B .291A .291A .297 -.143 8 .440 79 56 2380 ---- .477B .284A .284A .290 -.139 .429 2385 ---- .465B .277A .277A .282 -.136 .418 2 2 2390 ---- ---- ---- .270A .275 ---- ---- 2395 ---- ---- ---- .263A .268 ---- ---- 2400 .408 .430B .252 .286A .261 -.125 84 .386 33 653 2405 ---- ---- ---- .250A .254 ---- ---- 2410 ---- ---- ---- .243A .248 ---- ---- 2415 ---- ---- ---- .237A .241 ---- ---- 2420 ---- ---- ---- .231A .235 ---- ---- 2425 .310 .374B .226A .226A .229 -.111 6 .340 18 339 2450 .300 .329B .199A .199A .202 -.097 13 .299 63 1033 2475 .264 .289B .179A .289B .179 -.085 3 .264 1 209 2500 .185 .256B .161A .161A .159 -.075 334 .234 78 828 2525 ---- .225B .144A .144A .142 -.065 .207 15 43 2550 .135 .199B .129A .148 .127 -.058 5 .185 538 2575 ---- .177B .117A .117A .114 -.051 .165 9 2600 .130 .158B .106A .106A .103 -.045 7 .148 11 545 2625 ---- .141B .097A .097A .094 -.040 10 .134 153 2650 ---- .126B .089A .089A .085 -.036 1 .121 32 2675 ---- .114B .082A .082A .078 -.032 12 .110 4 2700 .110 .110 .073 .095B .072 -.028 37 .100 6 291 2725 ---- ---- .070A .070A .066 -.026 .092 15 2750 .075 .075 .065A .074A .061 -.023 3 .084 1 9 2775 ---- ---- .061A .061A .057 -.020 .077 4 2800 .070 .070 .057A .061A .053 -.019 1 .072 4 460 2825 ---- ---- .053A .053A .050 -.017 .067 1 5 2850 ---- ---- .050A .050A .046 -.016 .062 5 2875 ---- ---- .047A .047A .044 -.014 .058 35 2900 ---- ---- .045A .045A .041 -.013 .054 5 17 2925 ---- ---- .042A .042A .039 -.012 .051 1 2950 .040 .040 .040 .042B .037 -.011 1 .048 6 2975 ---- ---- .039A .039A .035 -.010 .045 39 3000 .050 .050 .030 .037B .033 -.009 5 .042 1 1563 3025 ---- ---- .035A .035A .031 -.009 .040 3050 ---- ---- .034A .034A .030 -.008 .038 8 3075 ---- ---- .032A .032A .028 -.008 .036 1 3100 ---- ---- .031A .031A .027 -.007 .034 4 3125 ---- ---- .029A .029A .026 -.006 .032 1 3150 ---- ---- .028A .028A .025 -.006 .031 17 3175 ---- ---- .027A .027A .024 -.005 .029 3200 ---- ---- ---- .026A .023 ---- ---- 3225 ---- ---- ---- .025A .022 ---- ---- 3250 ---- ---- .024A .024A .021 -.005 .026 7 3300 ---- ---- .023A .023A .019 -.005 .024 3 3400 ---- ---- ---- ---- .017 -.003 .020 3500 ---- ---- ---- ---- .015 -.003 .018 23 3600 ---- ---- ---- ---- .013 -.002 .015 78 3700 ---- ---- ---- ---- .012 -.002 .014 3800 ---- ---- ---- ---- .011 -.001 .012 26 3900 ---- ---- ---- ---- .010 -.001 .011 4000 ---- ---- ---- ---- .009 -.001 .010 1998 4200 ---- ---- ---- ---- .007 -.002 .009 1 4500 ---- ---- ---- ---- .006 -.001 .007 20 5000 ---- ---- .004A .004A .004 -.001 .005 1993 6000 ---- ---- ---- ---- .002 -.001 .003 112 7000 ---- ---- ---- ---- .001 -.001 .002 2 775 ---- ---- ---- ---- 13.944 -.573 14.517 800 ---- ---- ---- ---- 13.694 -.573 14.267 825 ---- ---- ---- ---- 13.444 -.573 14.017 850 ---- ---- ---- ---- 13.194 -.573 13.767 875 ---- ---- ---- ---- 12.944 -.573 13.517 900 ---- ---- ---- ---- 12.694 -.573 13.267 925 ---- ---- ---- ---- 12.444 -.573 13.017 950 ---- ---- ---- ---- 12.194 -.573 12.767 975 ---- ---- ---- ---- 11.944 -.573 12.517 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 11.694 -.573 12.267 1025 ---- ---- ---- ---- 11.444 -.573 12.017 1050 ---- ---- ---- ---- 11.194 -.573 11.767 1075 ---- ---- ---- ---- 10.944 -.573 11.517 1100 ---- ---- ---- ---- 10.694 -.573 11.267 1125 ---- ---- ---- ---- 10.444 -.573 11.017 1150 ---- ---- ---- ---- 10.194 -.573 10.767 1175 ---- ---- ---- ---- 9.944 -.573 10.517 1200 ---- ---- ---- ---- 9.694 -.573 10.267 1225 ---- ---- ---- ---- 9.444 -.573 10.017 1250 ---- ---- ---- ---- 9.194 -.573 9.767 1275 ---- ---- ---- ---- 8.944 -.573 9.517 1300 ---- ---- ---- ---- 8.694 -.573 9.267 1325 ---- ---- ---- ---- 8.444 -.573 9.017 1350 ---- ---- ---- ---- 8.194 -.573 8.767 1375 ---- ---- ---- ---- 7.944 -.573 8.517 1400 ---- ---- ---- ---- 7.695 -.572 8.267 1 1425 ---- ---- ---- ---- 7.446 -.571 8.017 1 1450 ---- ---- ---- ---- 7.198 -.570 7.768 1475 ---- ---- ---- ---- 6.951 -.569 7.520 1500 ---- ---- ---- ---- 6.704 -.568 7.272 1525 ---- ---- ---- ---- 6.457 -.567 7.024 1550 ---- ---- ---- ---- 6.212 -.566 6.778 1575 ---- ---- ---- ---- 5.967 -.564 6.531 1600 ---- ---- ---- ---- 5.723 -.563 6.286 1 1625 ---- ---- ---- ---- 5.480 -.561 6.041 1650 ---- ---- ---- ---- 5.238 -.559 5.797 1675 ---- ---- 4.962A 4.962A 4.998 -.557 5.555 1700 ---- ---- 4.708A 4.708A 4.759 -.554 5.313 22 1725 ---- 5.088B 4.472A 4.472A 4.523 -.551 5.074 1730 ---- ---- ---- ---- 4.476 -.550 5.026 1735 ---- ---- ---- ---- 4.429 -.549 4.978 1740 ---- ---- ---- ---- 4.382 -.549 4.931 1745 ---- ---- ---- ---- 4.336 -.547 4.883 1750 ---- 5.075B 4.236A 5.075B 4.289 -.547 4.836 1 1755 ---- ---- ---- ---- 4.242 -.546 4.788 1760 ---- ---- ---- ---- 4.196 -.545 4.741 1765 ---- ---- ---- ---- 4.150 -.544 4.694 1770 ---- ---- ---- ---- 4.104 -.543 4.647 1775 ---- 4.836B 4.004A 4.836B 4.058 -.542 4.600 1780 ---- ---- ---- ---- 4.012 -.541 4.553 1785 ---- ---- ---- ---- 3.966 -.540 4.506 1790 ---- ---- ---- ---- 3.920 -.539 4.459 1795 ---- ---- ---- ---- 3.875 -.538 4.413 1800 ---- 4.602B 3.780A 4.602B 3.829 -.537 4.366 3 1805 ---- ---- ---- ---- 3.784 -.536 4.320 1810 ---- ---- ---- ---- 3.739 -.535 4.274 1815 ---- ---- ---- ---- 3.694 -.534 4.228 1820 ---- ---- ---- ---- 3.649 -.533 4.182 4 1825 ---- 4.368B 3.555A 4.368B 3.605 -.531 4.136 10 1830 ---- ---- ---- ---- 3.560 -.530 4.090 1835 ---- ---- ---- ---- 3.516 -.529 4.045 4 1840 ---- ---- ---- ---- 3.472 -.527 3.999 4 1845 ---- ---- ---- ---- 3.428 -.526 3.954 3 1850 ---- 4.140B 3.335A 4.140B 3.384 -.525 3.909 38 1855 ---- ---- 3.468A 3.468A 3.340 -.524 3.864 5 1860 ---- ---- 3.317A 3.317A 3.297 -.522 3.819 1865 ---- ---- 3.274A 3.274A 3.253 -.521 3.774 5 1870 ---- ---- 3.231A 3.231A 3.210 -.519 3.729 5 1875 ---- 3.912B 3.120A 3.912B 3.168 -.517 3.685 13 1880 ---- ---- 3.146A 3.146A 3.125 -.516 3.641 1885 ---- ---- 3.104A 3.104A 3.082 -.515 3.597 1890 ---- ---- 3.062A 3.062A 3.040 -.513 3.553 1895 ---- ---- 3.020A 3.020A 2.998 -.511 3.509 1900 ---- 3.686B 2.911A 3.686B 2.956 -.510 3.466 2 16 1905 ---- ---- 2.937A 2.937A 2.915 -.508 3.423 1910 ---- ---- 2.896A 2.896A 2.873 -.507 3.380 1915 ---- 3.361B 2.855A 2.855A 2.832 -.505 3.337 1920 ---- 3.360B 2.815A 2.815A 2.792 -.502 3.294 1925 ---- 3.468B 2.705A 3.468B 2.751 -.500 3.251 1 30 1930 ---- 3.316B 2.735A 2.735A 2.711 -.498 3.209 1935 ---- 3.273B 2.695A 2.695A 2.670 -.497 3.167 1940 ---- 3.230B 2.655A 2.655A 2.631 -.494 3.125 1945 ---- 3.187B 2.616A 2.616A 2.591 -.493 3.084 1950 ---- 3.255B 2.505A 3.255B 2.552 -.490 3.042 80 1955 ---- 3.101B 2.539A 2.539A 2.513 -.488 3.001 1960 ---- 3.059B 2.501A 2.501A 2.474 -.486 2.960 1965 ---- 3.017B 2.463A 2.463A 2.436 -.484 2.920 1970 ---- 2.975B 2.425A 2.425A 2.398 -.481 2.879 1975 ---- 3.045B 2.315A 3.045B 2.360 -.479 2.839 1 121 1980 ---- 2.891B 2.351A 2.351A 2.322 -.477 2.799 1985 ---- 2.850B 2.315A 2.315A 2.285 -.475 2.760 1990 ---- 2.809B 2.279A 2.279A 2.248 -.472 2.720 1995 ---- 2.768B 2.243A 2.243A 2.212 -.469 2.681 2000 ---- 2.837B 2.132A 2.837B 2.176 -.467 10 2.643 1 506 2005 ---- 2.687B 2.172A 2.172A 2.140 -.464 2.604 2010 ---- 2.647B 2.137A 2.137A 2.104 -.462 2.566 2015 ---- 2.608B 2.103A 2.103A 2.069 -.459 2.528 2020 ---- 2.568B 2.069A 2.069A 2.034 -.456 2.490 4 2025 ---- 2.640B 1.960A 2.640B 2.000 -.453 2.453 2 2030 ---- 2.490B 2.003A 2.003A 1.965 -.451 2.416 4 2035 ---- 2.451B 1.970A 1.970A 1.932 -.447 2.379 2040 ---- 2.413B 1.937A 1.937A 1.898 -.445 2.343 2 2045 ---- 2.375B 1.905A 1.905A 1.865 -.442 2.307 2050 ---- 2.450B 1.795A 2.450B 1.833 -.438 2.271 35 2055 ---- 2.300B 1.767A 1.767A 1.800 -.435 2.235 2060 ---- 2.264B 1.736A 1.736A 1.768 -.432 2.200 2 2065 ---- 2.227B 1.705A 1.705A 1.737 -.428 2.165 2070 ---- 2.191B 1.674A 1.674A 1.706 -.425 2.131 2075 ---- 2.268B 1.638A 2.268B 1.675 -.422 2.097 16 2080 ---- 2.119B 1.614A 1.614A 1.645 -.418 2.063 2085 ---- 2.084B 1.585A 1.585A 1.615 -.414 2.029 2090 ---- 2.048B 1.556A 1.556A 1.585 -.411 1.996 2095 ---- 2.013B 1.527A 1.527A 1.556 -.407 1.963 2100 ---- 2.091B 1.495A 1.495A 1.527 -.404 1.931 2 130 2105 ---- 1.943B 1.471A 1.471A 1.499 -.400 1.899 2110 ---- 1.910B 1.439A 1.439A 1.471 -.396 1.867 2115 ---- 1.878B 1.410A 1.410A 1.444 -.392 1.836 2120 ---- 1.889B 1.386A 1.386A 1.417 -.388 1.805 2125 ---- 1.924B 1.360A 1.360A 1.390 -.384 1.774 18 2130 ---- 1.892B 1.335A 1.335A 1.364 -.380 1.744 2135 ---- 1.858B 1.309A 1.309A 1.338 -.376 1.714 5 2140 ---- 1.826B 1.284A 1.284A 1.312 -.372 1.684 5 2145 ---- 1.795B 1.259A 1.259A 1.287 -.368 1.655 2150 1.573 1.768B 1.236A 1.236A 1.263 -.364 516 1.627 593 2155 ---- 1.734B 1.210A 1.210A 1.238 -.360 1.598 2160 ---- 1.704B 1.185A 1.185A 1.214 -.356 1.570 13 2165 ---- 1.674B 1.165A 1.165A 1.191 -.352 1.543 2170 ---- 1.645B 1.140A 1.140A 1.168 -.348 1.516 2175 1.365 1.619B 1.120A 1.386B 1.145 -.344 3 1.489 1 137 2180 ---- 1.587B 1.099A 1.099A 1.123 -.339 1.462 2185 ---- 1.559B 1.075A 1.075A 1.101 -.335 10 1.436 2190 ---- 1.531B 1.055A 1.055A 1.079 -.332 1.411 2195 ---- 1.508B 1.035A 1.035A 1.058 -.328 1.386 2200 1.250 1.481B 1.015A 1.113A 1.038 -.323 2 1.361 21 120 2205 ---- 1.456B .996A .996A 1.017 -.319 1.336 2210 ---- 1.428B .975A .975A .997 -.315 1.312 2215 ---- 1.402B .956A .956A .978 -.310 1.288 2220 ---- 1.377B .939A .939A .959 -.306 1.265 2225 ---- 1.352B .920A .920A .940 -.302 1.242 1 39 2230 ---- 1.328B .900A .900A .921 -.298 1.219 2235 ---- 1.304B .885A .885A .903 -.294 1.197 1 2240 ---- 1.280B .865A .865A .886 -.289 1.175 2245 ---- 1.256B .851A .851A .868 -.285 1.153 2250 1.060 1.234B .835A .886A .851 -.281 8 1.132 23 2255 1.027 1.210B .816A .816A .834 -.277 2 1.111 2260 1.021 1.189B .800A .800A .818 -.273 23 1.091 2265 .973 1.165B .785A .785A .802 -.268 2 1.070 2270 ---- 1.144B .768A .768A .786 -.265 1.051 2275 ---- 1.122B .752A .752A .771 -.260 1.031 4 2280 ---- 1.101B .737A .737A .756 -.256 1.012 1 2285 ---- 1.080B .723A .723A .741 -.252 .993 2 2290 ---- 1.060B .709A .709A .726 -.248 .974 4 2295 ---- 1.040B .695A .695A .712 -.244 .956 2 2300 .770 1.020B .681A .681A .698 -.240 103 .938 23 99 2305 ---- 1.001B .668A .668A .685 -.236 .921 2310 ---- .981B .655A .655A .671 -.232 .903 2315 ---- .964B .642A .642A .658 -.228 .886 2320 ---- .945B .630A .630A .645 -.225 .870 2325 ---- .928B .618A .618A .633 -.220 2 .853 14 2330 ---- .910B .606A .606A .621 -.216 .837 2335 ---- .891B .594A .594A .609 -.213 .822 2340 ---- .876B .583A .583A .597 -.209 .806 2345 ---- .859B .572A .572A .585 -.206 .791 2350 .755 .843B .561A .561A .574 -.202 6 .776 8 2355 ---- .827B .550A .550A .563 -.199 .762 2360 ---- .811B .539A .539A .552 -.195 .747 2365 ---- .796B .529A .529A .542 -.191 .733 2370 ---- .781B .519A .519A .531 -.188 .719 2375 ---- .766B .509A .509A .521 -.185 14 .706 23 2380 ---- .751B .500A .500A .511 -.182 .693 2385 ---- .737B .491A .491A .502 -.178 .680 2390 ---- ---- ---- .481A .492 ---- ---- 2395 ---- ---- ---- .472A .483 ---- ---- 2400 .520 .694B .464A .516A .474 -.168 2 .642 102 2405 ---- ---- ---- .455A .465 ---- ---- 2410 ---- ---- ---- .447A .457 ---- ---- 2415 ---- ---- ---- .439A .448 ---- ---- 2420 ---- ---- ---- .431A .440 ---- ---- 2425 ---- .632B .423A .423A .432 -.153 .585 13 2450 .513 .575B .386A .386A .394 -.138 516 .532 12 512 2475 .371 .523B .353A .353A .360 -.125 1 .485 6 2500 .448 .476B .324A .349A .330 -.113 98 .443 7 467 2525 ---- .435B .297A .297A .303 -.102 .405 10 2550 .299 .397B .273A .296A .278 -.092 54 .370 10 2575 ---- .362B .252A .252A .256 -.083 .339 1 2600 ---- .331B .233A .233A .236 -.076 3 .312 13 2625 ---- .305B .215A .215A .218 -.068 .286 12 2650 .241 .280B .199A .199A .202 -.062 6 .264 22 2675 ---- .256B .185A .185A .187 -.057 .244 15 2700 .206 .237B .172A .172A .174 -.051 6 .225 18 2725 .191 .219B .160A .160A .162 -.047 6 .209 3 2750 ---- .203B .149A .149A .151 -.043 16 .194 3 16 2775 .168 .187B .140A .140A .140 -.040 7 .180 1 2800 ---- .174B .131A .131A .131 -.037 .168 1 33 2825 ---- .161B .123A .123A .123 -.033 .156 2850 ---- .151B .115A .115A .115 -.031 3 .146 6 2875 ---- .140B .109A .109A .108 -.029 .137 1 2900 .118 .131B .102A .102A .102 -.026 2 .128 1 66 2925 .101 .122B .097A .097A .096 -.025 3 .121 4 2950 ---- ---- .091A .091A .090 -.024 .114 9 2975 ---- ---- .087A .087A .086 -.021 .107 3000 .091 .091 .082A .097B .081 -.020 1 .101 2 51 3025 ---- ---- .078A .078A .077 -.019 .096 3 3050 ---- ---- .074A .074A .073 -.018 .091 1 3075 ---- ---- .071A .071A .069 -.017 .086 1 14 3100 ---- ---- .068A .068A .066 -.016 .082 24 3125 ---- ---- .065A .065A .063 -.015 .078 11 3150 ---- ---- .062A .062A .060 -.015 .075 3175 ---- ---- .060A .060A .057 -.014 .071 5 5 3200 .060 .060 .057A .062B .055 -.013 1 .068 2 49 3225 ---- ---- ---- .055A .053 ---- ---- 3400 .044 .044 .044 .044 .040 -.010 11 .050 27 3500 ---- ---- .039A .039A .035 -.008 .043 83 3600 ---- ---- .036A .036A .031 -.007 1 .038 2 26 3800 ---- ---- ---- ---- .025 -.005 .030 19 4000 ---- ---- ---- ---- .021 -.004 .025 33 4500 ---- ---- ---- ---- .014 -.003 .017 9 5000 ---- ---- ---- ---- .011 -.001 .012 5 5500 ---- ---- ---- ---- .008 -.001 .009 45 6000 ---- ---- ---- ---- .007 -.001 .008 6500 ---- ---- ---- ---- .006 UNCH .006 2 7000 ---- ---- ---- ---- .005 -.001 .006 20 775 ---- ---- ---- ---- 13.944 -.573 14.517 800 ---- ---- ---- ---- 13.694 -.573 14.267 825 ---- ---- ---- ---- 13.444 -.573 14.017 850 ---- ---- ---- ---- 13.194 -.573 13.767 875 ---- ---- ---- ---- 12.944 -.573 13.517 900 ---- ---- ---- ---- 12.694 -.573 13.267 925 ---- ---- ---- ---- 12.444 -.573 13.017 950 ---- ---- ---- ---- 12.194 -.573 12.767 975 ---- ---- ---- ---- 11.944 -.573 12.517 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.694 -.573 12.267 10000 ---- ---- ---- ---- .004 -.001 .005 200 1025 ---- ---- ---- ---- 11.444 -.573 12.017 1050 ---- ---- ---- ---- 11.194 -.573 11.767 1075 ---- ---- ---- ---- 10.944 -.573 11.517 1100 ---- ---- ---- ---- 10.694 -.573 11.267 1125 ---- ---- ---- ---- 10.444 -.573 11.017 1150 ---- ---- ---- ---- 10.194 -.573 10.767 1175 ---- ---- ---- ---- 9.944 -.573 10.517 1200 ---- ---- ---- ---- 9.694 -.573 10.267 1225 ---- ---- ---- ---- 9.444 -.573 10.017 1250 ---- ---- ---- ---- 9.194 -.573 9.767 1 1275 ---- ---- ---- ---- 8.944 -.573 9.517 1300 ---- ---- ---- ---- 8.694 -.573 9.267 1325 ---- ---- ---- ---- 8.445 -.572 9.017 1350 ---- ---- ---- ---- 8.196 -.571 8.767 1 1375 ---- ---- ---- ---- 7.947 -.571 8.518 2 1400 ---- ---- ---- ---- 7.700 -.569 8.269 1425 ---- ---- ---- ---- 7.453 -.568 8.021 1450 ---- ---- ---- ---- 7.207 -.567 7.774 1475 ---- ---- ---- ---- 6.961 -.567 7.528 4 1500 ---- ---- ---- ---- 6.717 -.565 7.282 4 1525 ---- ---- ---- ---- 6.474 -.563 7.037 2 1550 ---- ---- ---- ---- 6.231 -.562 6.793 2 1575 ---- ---- ---- ---- 5.990 -.560 6.550 4 1600 ---- ---- 5.718A 5.718A 5.751 -.558 6.309 4 1625 ---- ---- 5.460A 5.460A 5.513 -.555 6.068 4 1650 ---- 5.874B 5.225A 5.850B 5.276 -.554 5.830 6 1675 ---- 5.832B 4.990A 5.832B 5.042 -.550 5.592 14 1700 ---- 5.593B 4.760A 5.593B 4.810 -.547 5.357 23 1725 4.745 5.359B 4.530A 4.530A 4.581 -.543 1 5.124 5 1750 ---- 5.126B 4.305A 5.126B 4.355 -.539 4.894 5 1775 ---- 4.896B 4.085A 4.896B 4.132 -.534 4.666 4 1800 ---- 4.668B 3.865A 4.668B 3.913 -.529 1 4.442 98 1825 ---- 4.445B 3.650A 4.445B 3.698 -.523 4.221 1850 ---- 4.223B 3.440A 3.440A 3.488 -.516 1 4.004 22 1875 ---- 4.007B 3.235A 4.005B 3.282 -.509 3.791 178 1900 ---- 3.795B 3.037A 3.794B 3.082 -.501 3.583 145 1925 ---- 3.585B 2.844A 3.585B 2.889 -.491 3.380 45 1950 ---- 3.382B 2.658A 3.382B 2.701 -.482 3.183 293 1975 ---- 3.185B 2.478A 3.185B 2.520 -.471 2.991 117 2000 ---- 2.993B 2.309A 2.993B 2.347 -.459 2.806 504 2025 ---- 2.809B 2.142A 2.808B 2.181 -.447 2.628 1 3 2050 2.267 2.628B 1.984A 2.280B 2.023 -.434 1 2.457 222 2075 2.109 2.457B 1.840A 2.123B 1.873 -.420 1 2.293 3 168 2100 2.000 2.292B 1.702A 1.863B 1.732 -.405 208 2.137 7 1665 2125 1.855 2.136B 1.570A 1.885B 1.600 -.390 1 1.990 1 46 2150 ---- 1.989B 1.449A 1.449A 1.476 -.374 12 1.850 21 2175 ---- 1.847B 1.338A 1.338A 1.361 -.358 1.719 5 352 2200 1.620 1.716B 1.235A 1.360B 1.254 -.341 66 1.595 10 773 2215 ---- ---- ---- 1.180A ---- ---- ---- 2225 1.342 1.592B 1.135A 1.348B 1.156 -.323 23 1.479 6 2250 ---- 1.476B 1.047A 1.047A 1.065 -.306 1226 1.371 20 1034 2275 ---- 1.365B .966A .966A .982 -.288 1.270 753 2300 1.090 1.263B .887A 1.183B .906 -.270 3 1.176 2 538 2325 ---- 1.171B .820A .820A .836 -.254 1.090 9 89 2350 ---- 1.082B .758A .758A .773 -.236 29 1.009 16 37 2375 ---- 1.002B .702A .702A .715 -.220 .935 5 2400 .830 .928B .650A .650A .662 -.205 31 .867 26 1084 2425 ---- .860B .603A .603A .614 -.191 21 .805 3 2450 ---- .798B .561A .561A .570 -.177 .747 11 2475 ---- .740B .522A .522A .530 -.164 .694 93 2500 .599 .686B .487A .516A .494 -.152 105 .646 116 3196 2525 ---- .638B .454A .454A .460 -.141 .601 19 2550 .451 .593B .424A .467B .429 -.131 1013 .560 1 1115 2575 .420 .552B .397A .435B .401 -.122 3 .523 4 2600 ---- .514B .372A .372A .375 -.113 15 .488 1 535 2625 ---- .480B .349A .349A .351 -.105 .456 6 2650 ---- .448B .327A .327A .329 -.098 .427 1 130 2675 ---- .419B .308A .308A .309 -.091 .400 7 2700 ---- .392B .290A .290A .290 -.085 1 .375 2 97 2725 ---- .367B .273A .273A .273 -.079 .352 1 2750 .320 .344B .257A .313B .257 -.074 324 .331 1 56 2775 ---- .323B .243A .243A .242 -.070 .312 11 2800 ---- .303B .229A .229A .229 -.064 2 .293 10 928 2825 ---- .285B .217A .217A .216 -.060 .276 45 2850 ---- .268B .205A .205A .204 -.057 .261 144 2875 ---- .252B .194A .194A .193 -.053 .246 9 2900 ---- .238B .184A .184A .183 -.050 .233 23 2925 ---- .224B .175A .175A .173 -.047 .220 100 2950 ---- .212B .166A .166A .164 -.044 .208 29 2975 ---- .200B .158A .158A .156 -.041 .197 1 3000 ---- .190B .150A .150A .148 -.039 7 .187 55 2680 3025 ---- .179B .143A .143A .141 -.037 .178 7 3050 ---- .170B .136A .136A .134 -.035 .169 3075 ---- ---- .130A .130A .128 -.033 .161 3100 ---- ---- .124A .124A .122 -.031 .153 28 3125 ---- ---- .118A .118A .117 -.029 .146 11 3150 ---- ---- .113A .113A .111 -.028 .139 10 3175 ---- ---- .108A .108A .107 -.026 .133 1 3200 ---- ---- .103A .103A .102 -.025 1 .127 33 3225 ---- ---- .099A .099A .098 -.023 .121 1 3250 .110 .110 .095A .095A .094 -.022 118 .116 2 3275 ---- ---- .091A .091A .090 -.022 .112 3300 ---- ---- .087A .087A .087 -.020 .107 14 3325 ---- ---- .084A .084A .083 -.020 .103 3350 .081 .081 .081 .093B .080 -.019 4 .099 1093 3375 ---- ---- .078A .078A .077 -.018 .095 1 3400 ---- ---- .075A .075A .074 -.018 .092 101 3425 ---- ---- .072A .072A .072 -.016 .088 1 3450 ---- ---- .070A .070A .069 -.016 .085 278 3475 ---- ---- .067A .067A .067 -.015 .082 3500 .067 .067 .065A .065A .065 -.014 1 .079 32 3525 ---- ---- .063A .063A .063 -.014 .077 3550 .060 .060 .060 .068B .061 -.013 4 .074 3575 ---- ---- .059A .059A .059 -.013 .072 3600 .055 .055 .055 .063B .057 -.013 4 .070 141 3625 ---- ---- .055A .055A .055 -.012 .067 3650 .053 .053 .053 .059B .054 -.011 5 .065 5 3675 ---- ---- .052A .052A .052 -.011 .063 3700 ---- ---- .050A .050A .051 -.011 .062 2 3725 ---- ---- .049A .049A .049 -.011 .060 1 4000 ---- ---- .042A .042A .038 -.007 .045 5 691 4500 ---- ---- ---- ---- .025 -.004 .029 48 5000 ---- ---- ---- ---- .018 -.003 .021 794 6000 .010 .010 .010 .010 .011 -.001 3 .012 126 7500 ---- ---- ---- ---- .007 UNCH .007 204 775 ---- ---- ---- ---- 13.944 -.573 14.517 800 ---- ---- ---- ---- 13.694 -.573 14.267 825 ---- ---- ---- ---- 13.444 -.573 14.017 850 ---- ---- ---- ---- 13.194 -.573 13.767 875 ---- ---- ---- ---- 12.944 -.573 13.517 900 ---- ---- ---- ---- 12.694 -.573 13.267 925 ---- ---- ---- ---- 12.444 -.573 13.017 950 ---- ---- ---- ---- 12.194 -.573 12.767 975 ---- ---- ---- ---- 11.944 -.573 12.517 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.848 -.573 12.421 1025 ---- ---- ---- ---- 11.598 -.573 12.171 1050 ---- ---- ---- ---- 11.348 -.573 11.921 1075 ---- ---- ---- ---- 11.098 -.573 11.671 1100 ---- ---- ---- ---- 10.848 -.573 11.421 1125 ---- ---- ---- ---- 10.598 -.573 11.171 1150 ---- ---- ---- ---- 10.348 -.573 10.921 1175 ---- ---- ---- ---- 10.098 -.573 10.671 1200 ---- ---- ---- ---- 9.848 -.573 10.421 1225 ---- ---- ---- ---- 9.598 -.573 10.171 1250 ---- ---- ---- ---- 9.348 -.573 9.921 1275 ---- ---- ---- ---- 9.098 -.573 9.671 4 1300 ---- ---- ---- ---- 8.849 -.572 9.421 1325 ---- ---- ---- ---- 8.600 -.572 9.172 1350 ---- ---- ---- ---- 8.353 -.570 8.923 1 1375 ---- ---- ---- ---- 8.106 -.569 8.675 1400 ---- ---- ---- ---- 7.859 -.569 8.428 1425 ---- ---- ---- ---- 7.614 -.568 8.182 1450 ---- ---- ---- ---- 7.370 -.566 7.936 1475 ---- ---- ---- ---- 7.127 -.565 7.692 1500 ---- ---- ---- ---- 6.885 -.563 7.448 1525 ---- ---- ---- ---- 6.644 -.562 7.206 1550 ---- ---- 6.384A 6.384A 6.405 -.560 6.965 1575 6.180 6.498B 6.110A 6.110A 6.168 -.558 2 6.726 1600 ---- 6.620B 5.874A 6.619B 5.933 -.555 6.488 1625 ---- 6.489B 5.640A 6.489B 5.699 -.553 6.252 1650 ---- 6.251B 5.412A 6.251B 5.468 -.550 6.018 1675 ---- 6.020B 5.184A 6.020B 5.240 -.547 5.787 1700 ---- 5.789B 4.956A 5.789B 5.014 -.543 5.557 2 1725 ---- 5.558B 4.734A 5.558B 4.792 -.539 5.331 1750 ---- 5.330B 4.518A 5.329B 4.573 -.534 5.107 1775 ---- 5.107B 4.302A 5.107B 4.357 -.530 4.887 1800 ---- 4.888B 4.092A 4.888B 4.145 -.525 4.670 1825 ---- 4.672B 3.882A 4.672B 3.938 -.520 4.458 1850 ---- 4.457B 3.683A 4.457B 3.735 -.514 4.249 1875 ---- 4.249B 3.485A 4.249B 3.537 -.508 4.045 1900 ---- 4.045B 3.294A 4.045B 3.345 -.500 3.845 1925 ---- 3.846B 3.107A 3.846B 3.158 -.493 3.651 1950 ---- 3.654B 2.926A 3.654B 2.977 -.485 3.462 1975 ---- 3.462B 2.757A 3.462B 2.803 -.476 3.279 2000 ---- 3.278B 2.588A 3.278B 2.635 -.467 20 3.102 70 2025 ---- 3.100B 2.429A 3.100B 2.475 -.455 2.930 51 2050 ---- 2.930B 2.281A 2.930B 2.321 -.444 2.765 2 2 2075 ---- 2.763B 2.134A 2.134A 2.175 -.432 10 2.607 2 2100 ---- 2.607B 1.995A 1.995A 2.036 -.419 2.455 100 2125 ---- 2.453B 1.868A 1.868A 1.904 -.405 2.309 2150 ---- 2.310B 1.743A 1.743A 1.780 -.390 2.170 2175 ---- 2.171B 1.633A 1.633A 1.663 -.376 2.039 5 2200 1.645 2.039B 1.526A 1.669B 1.553 -.361 5 1.914 2 2225 ---- 1.915B 1.426A 1.913B 1.451 -.345 1.796 2250 1.638 1.795B 1.330A 1.696B 1.356 -.329 60 1.685 1 2275 1.382 1.684B 1.246A 1.320A 1.267 -.314 10 1.581 10 2300 ---- 1.580B 1.167A 1.167A 1.185 -.299 1.484 1 2325 ---- 1.482B 1.090A 1.090A 1.109 -.284 1.393 1 2350 ---- 1.390B 1.021A 1.021A 1.039 -.269 1.308 2375 ---- 1.305B .957A .957A .974 -.254 1.228 2400 ---- 1.224B .898A .898A .913 -.241 60 1.154 163 2425 ---- 1.151B .843A .843A .857 -.228 1.085 2450 ---- 1.082B .792A .792A .806 -.215 1.021 2475 ---- 1.016B .745A .745A .758 -.202 .960 2500 ---- .957B .702A .702A .713 -.191 .904 63 2525 ---- .900B .662A .662A .672 -.180 .852 1 2550 ---- .847B .625A .625A .634 -.169 .803 2575 ---- .798B .590A .590A .598 -.160 .758 2600 ---- .753B .558A .558A .565 -.150 .715 24 2625 ---- .711B .529A .529A .535 -.141 .676 2650 ---- .670B .501A .501A .506 -.134 .640 2675 ---- .633B .475A .475A .480 -.126 .606 131 2700 ---- .599B .451A .451A .455 -.119 .574 6 2725 ---- .567B .428A .428A .432 -.113 .545 2750 ---- .537B .407A .407A .411 -.106 .517 2775 ---- .509B .388A .388A .390 -.101 .491 2800 ---- .483B .370A .370A .372 -.095 .467 6 2825 ---- .459B .352A .352A .354 -.090 .444 2850 ---- .437B .336A .336A .337 -.086 .423 14 2875 ---- .414B .321A .321A .321 -.081 .402 6 2900 ---- .394B .307A .307A .307 -.076 .383 1 2925 ---- .376B .294A .294A .293 -.073 .366 127 2950 ---- .358B .281A .281A .280 -.069 .349 1 2975 ---- .341B .269A .269A .267 -.066 .333 1 3000 .302 .326B .258A .312B .256 -.062 41 .318 503 3025 ---- .311B .247A .247A .245 -.059 .304 1 3050 ---- .297B .237A .237A .234 -.057 .291 1 3075 ---- .284B .228A .228A .225 -.053 .278 1 3100 ---- .271B .219A .219A .215 -.051 .266 26 3125 ---- .260B .210A .210A .207 -.048 .255 1 3150 .228 .249B .202A .202A .198 -.046 8 .244 3175 ---- .238B .194A .194A .191 -.043 .234 3200 .210 .228B .187A .187A .183 -.042 8 .225 3225 ---- ---- ---- .180A .176 ---- ---- 3250 .179 .179 .173A .173A .169 ---- 1 ---- 3500 .128 .144B .121 .137B .118 -.025 2 .143 1 27 4000 .075 .075 .068A .075 .066 -.012 30 .078 1 501 5000 ---- ---- ---- ---- .031 -.005 20 .036 16 850 ---- ---- ---- ---- 13.348 -.573 13.921 875 ---- ---- ---- ---- 13.098 -.573 13.671 900 ---- ---- ---- ---- 12.848 -.573 13.421 925 ---- ---- ---- ---- 12.598 -.573 13.171 950 ---- ---- ---- ---- 12.348 -.573 12.921 975 ---- ---- ---- ---- 12.098 -.573 12.671 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.848 -.573 12.421 10000 ---- ---- ---- ---- .009 UNCH .009 50 1025 ---- ---- ---- ---- 11.598 -.573 12.171 1050 ---- ---- ---- ---- 11.348 -.573 11.921 1075 ---- ---- ---- ---- 11.098 -.573 11.671 1100 ---- ---- ---- ---- 10.848 -.573 11.421 1125 ---- ---- ---- ---- 10.598 -.573 11.171 1150 ---- ---- ---- ---- 10.348 -.573 10.921 1175 ---- ---- ---- ---- 10.098 -.573 10.671 1200 ---- ---- ---- ---- 9.848 -.573 10.421 1225 ---- ---- ---- ---- 9.598 -.573 10.171 1250 ---- ---- ---- ---- 9.348 -.573 9.921 1275 ---- ---- ---- ---- 9.099 -.572 9.671 4 1300 ---- ---- ---- ---- 8.851 -.571 9.422 1 1325 ---- ---- ---- ---- 8.604 -.570 9.174 1 1350 ---- ---- ---- ---- 8.357 -.569 8.926 1 1375 ---- ---- ---- ---- 8.112 -.568 8.680 2 1400 ---- ---- ---- ---- 7.868 -.567 8.435 1425 ---- ---- ---- ---- 7.625 -.565 8.190 1450 ---- ---- ---- ---- 7.383 -.564 7.947 1475 ---- ---- ---- ---- 7.143 -.562 7.705 1500 ---- ---- 6.942A 6.942A 6.904 -.561 7.465 2 1525 ---- ---- 6.615A 6.615A 6.667 -.559 7.226 8 1550 ---- 7.075B 6.377A 7.075B 6.432 -.557 6.989 4 1575 ---- 6.984B 6.146A 6.984B 6.198 -.555 6.753 2 1600 ---- 6.750B 5.915A 6.750B 5.967 -.552 6.519 6 1625 ---- 6.516B 5.684A 6.516B 5.739 -.549 6.288 1650 ---- 6.284B 5.460A 6.284B 5.513 -.546 6.059 1675 ---- 6.060B 5.236A 6.060B 5.290 -.543 5.833 1700 ---- 5.830B 5.016A 5.830B 5.070 -.539 5.609 2 1725 ---- 5.606B 4.800A 5.606B 4.853 -.535 5.388 1750 ---- 5.385B 4.591A 5.385B 4.640 -.531 5.171 1775 ---- 5.170B 4.383A 5.170B 4.431 -.526 4.957 1800 ---- 4.954B 4.176A 4.954B 4.226 -.521 4.747 2 1825 ---- 4.745B 3.976A 4.745B 4.026 -.515 4.541 29 1850 ---- 4.538B 3.784A 4.538B 3.830 -.509 4.339 1 1875 ---- 4.337B 3.592A 4.337B 3.639 -.503 4.142 1900 ---- 4.140B 3.408A 4.139B 3.454 -.496 3.950 1 1925 ---- 3.949B 3.231A 3.949B 3.275 -.488 3.763 1950 ---- 3.761B 3.059A 3.760B 3.101 -.480 3.581 1 1975 ---- 3.579B 2.893A 3.579B 2.933 -.472 3.405 2000 ---- 3.404B 2.733A 3.404B 2.772 -.462 3.234 155 2025 ---- 3.232B 2.574A 3.231B 2.617 -.452 3.069 2050 2.510 3.068B 2.430A 2.611B 2.469 -.442 1 2.911 2 3 2075 ---- 2.908B 2.292A 2.292A 2.328 -.430 2.758 2 2100 ---- 2.757B 2.160A 2.160A 2.194 -.418 2.612 20 2125 ---- 2.609B 2.038A 2.038A 2.066 -.407 2.473 1 2150 ---- 2.471B 1.917A 1.917A 1.946 -.394 2.340 15 2175 ---- 2.335B 1.807A 1.807A 1.832 -.381 2.213 2200 ---- 2.210B 1.701A 1.701A 1.725 -.367 2.092 11 2225 ---- 2.086B 1.602A 2.086B 1.624 -.354 1.978 20 2250 ---- 1.971B 1.511A 1.971B 1.530 -.340 1.870 100 102 2275 ---- 1.864B 1.422A 1.864B 1.441 -.326 1.767 2300 ---- 1.761B 1.341A 1.341A 1.359 -.312 1.671 152 2325 ---- 1.662B 1.268A 1.268A 1.281 -.299 1.580 2350 ---- 1.572B 1.191A 1.191A 1.209 -.285 1.494 25 2375 ---- 1.484B 1.125A 1.125A 1.142 -.271 1.413 9 2400 ---- 1.405B 1.063A 1.063A 1.079 -.259 5 1.338 11 2425 ---- 1.328B 1.006A 1.006A 1.021 -.246 1.267 5 2450 ---- 1.257B .952A .952A .966 -.234 1.200 3 2475 ---- 1.189B .902A .902A .916 -.221 1.137 2500 ---- 1.127B .856A .856A .868 -.211 5 1.079 483 2525 ---- 1.069B .812A .812A .824 -.200 1.024 2550 ---- 1.012B .772A .772A .783 -.189 .972 4 2575 ---- .964B .734A .734A .744 -.180 .924 5 2600 ---- .914B .699A .699A .708 -.170 .878 2 15 2625 ---- .871B .666A .666A .674 -.162 .836 8 2650 ---- .829B .635A .635A .642 -.154 .796 31 2675 ---- .788B .606A .606A .612 -.146 .758 5 2700 ---- .750B .579A .579A .584 -.139 .723 200 2725 ---- .715B .553A .553A .558 -.132 .690 2750 ---- .681B .529A .529A .533 -.125 .658 225 2775 ---- .650B .507A .507A .509 -.120 .629 2800 ---- .620B .485A .485A .487 -.114 .601 2 102 2825 ---- .593B .465A .465A .467 -.108 .575 2850 ---- .566B .446A .446A .447 -.104 .551 17 2875 ---- .542B .429A .429A .428 -.099 .527 2900 ---- .518B .412A .412A .411 -.094 .505 2925 ---- .496B .396A .396A .394 -.090 .484 1 2950 ---- .475B .380A .380A .379 -.086 .465 1 2975 ---- .456B .366A .366A .364 -.082 .446 3 3000 ---- .437B .352A .352A .350 -.078 .428 416 3025 ---- .419B .339A .339A .337 -.075 .412 3050 ---- .403B .327A .327A .324 -.072 .396 1 3075 ---- .387B .315A .315A .312 -.069 .381 3100 ---- .372B .304A .304A .301 -.065 .366 3125 ---- .357B .293A .293A .290 -.063 .353 3150 ---- .344B .283A .283A .280 -.060 .340 3175 ---- .331B .274A .274A .270 -.058 .328 3200 ---- .319B .265A .265A .261 -.055 .316 1 3225 ---- .307B .256A .256A .252 -.053 .305 3250 ---- .296B .248A .296B .243 -.051 .294 3275 ---- .285B .240A .285B .235 -.049 .284 2 3300 .239 .239 .233A .239 .228 -.047 1 .275 401 3325 ---- .266B .225A .266B .220 -.045 .265 3350 ---- ---- .219A .219A .213 -.044 .257 3375 ---- ---- .212A .212A .206 -.042 .248 2 3400 ---- ---- .206A .206A .200 -.040 .240 5 3500 ---- ---- .183A .183A .177 -.035 .212 502 4000 ---- ---- .111A .111A .104 -.020 .124 11 5000 ---- ---- .054A .054A .047 -.008 .055 54 6000 ---- ---- ---- ---- .025 -.005 .030 2 7000 ---- ---- ---- ---- .016 -.003 .019 800 ---- ---- ---- ---- 13.848 -.573 14.421 8000 ---- ---- ---- ---- .012 -.002 .014 825 ---- ---- ---- ---- 13.598 -.573 14.171 850 ---- ---- ---- ---- 13.348 -.573 13.921 875 ---- ---- ---- ---- 13.098 -.573 13.671 900 ---- ---- ---- ---- 12.848 -.573 13.421 9000 ---- ---- ---- ---- .010 -.001 .011 925 ---- ---- ---- ---- 12.598 -.573 13.171 950 ---- ---- ---- ---- 12.348 -.573 12.921 975 ---- ---- ---- ---- 12.098 -.573 12.671 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.028 -.559 12.587 10000 ---- .022B ---- .022B .022 +.003 .019 1025 ---- ---- ---- ---- 11.778 -.559 12.337 1050 ---- ---- ---- ---- 11.528 -.559 12.087 1075 ---- ---- ---- ---- 11.278 -.559 11.837 1100 ---- ---- ---- ---- 11.028 -.559 11.587 1125 ---- ---- ---- ---- 10.778 -.559 11.337 1150 ---- ---- ---- ---- 10.528 -.559 11.087 1175 ---- ---- ---- ---- 10.278 -.559 10.837 1200 ---- ---- ---- ---- 10.028 -.559 10.587 1225 ---- ---- ---- ---- 9.779 -.558 10.337 1250 ---- ---- ---- ---- 9.530 -.558 10.088 1275 ---- ---- ---- ---- 9.283 -.557 9.840 1300 ---- ---- ---- ---- 9.038 -.555 9.593 1325 ---- ---- ---- ---- 8.793 -.555 9.348 1350 ---- ---- ---- ---- 8.551 -.553 9.104 1375 ---- ---- ---- ---- 8.309 -.552 8.861 1400 ---- ---- ---- ---- 8.070 -.550 8.620 1425 ---- ---- ---- ---- 7.832 -.549 8.381 1450 ---- ---- 7.542A 7.542A 7.595 -.548 8.143 1475 ---- 7.957B 7.308A 7.957B 7.361 -.546 7.907 1500 ---- 7.909B 7.074A 7.909B 7.129 -.544 7.673 1525 ---- 7.674B 6.846A 7.674B 6.898 -.542 7.440 1550 ---- 7.447B 6.623A 7.447B 6.670 -.540 7.210 1575 ---- 7.213B 6.398A 7.213B 6.445 -.537 6.982 1600 ---- 6.985B 6.174A 6.985B 6.222 -.535 6.757 1625 ---- 6.759B 5.949A 6.756B 6.002 -.532 6.534 1650 ---- 6.540B 5.740A 6.540B 5.785 -.529 6.314 1 1675 ---- 6.317B 5.520A 6.312B 5.572 -.525 6.097 1700 ---- 6.101B 5.310A 6.101B 5.362 -.521 5.883 1725 ---- 5.889B 5.110A 5.889B 5.155 -.517 5.672 1750 ---- 5.677B 4.909A 5.677B 4.953 -.513 5.466 1775 ---- 5.473B 4.708A 5.473B 4.755 -.508 5.263 1800 ---- 5.270B 4.519A 5.267B 4.561 -.502 5.063 1825 ---- 5.068B 4.329A 5.068B 4.371 -.497 4.868 1850 ---- 4.873B 4.140A 4.873B 4.187 -.491 4.678 25 1875 ---- 4.682B 3.960A 4.682B 4.008 -.484 4.492 2 1900 ---- 4.498B 3.790A 4.496B 3.833 -.478 4.311 1925 ---- 4.313B 3.619A 4.313B 3.664 -.470 4.134 1950 ---- 4.140B 3.462A 4.140B 3.501 -.462 3.963 1 1 1975 ---- 3.965B 3.300A 3.960B 3.343 -.454 3.797 10 2000 ---- 3.799B 3.154A 3.799B 3.191 -.445 3.636 8 2025 ---- 3.637B 3.003A 3.637B 3.044 -.436 3.480 2050 ---- 3.481B 2.867A 3.481B 2.903 -.427 3.330 2075 ---- 3.331B 2.736A 3.331B 2.768 -.417 3.185 5 2100 ---- 3.186B 2.606A 3.186B 2.639 -.407 3.046 114 2125 ---- 3.047B 2.486A 3.047B 2.515 -.397 2.912 2150 ---- 2.913B 2.368A 2.913B 2.397 -.386 2.783 2175 ---- 2.787B 2.255A 2.787B 2.284 -.376 2.660 2200 ---- 2.662B 2.153A 2.662B 2.177 -.366 2.543 209 2225 ---- 2.544B 2.052A 2.544B 2.075 -.355 2.430 2250 ---- 2.434B 1.958A 2.434B 1.978 -.344 2.322 2275 ---- 2.325B 1.870A 2.325B 1.886 -.334 2.220 5 2300 ---- 2.224B 1.786A 2.224B 1.799 -.323 2.122 45 2325 ---- 2.125B 1.705A 2.125B 1.717 -.313 2.030 2350 ---- 2.032B 1.627A 2.032B 1.639 -.302 1.941 2 2375 ---- 1.946B 1.557A 1.946B 1.566 -.292 1.858 2400 ---- 1.862B 1.488A 1.862B 1.496 -.282 1.778 68 2425 ---- 1.782B 1.425A 1.782B 1.431 -.272 1.703 2450 ---- 1.706B 1.365A 1.705B 1.369 -.262 1.631 2475 ---- 1.632B 1.309A 1.632B 1.311 -.253 1.564 13 2500 1.350 1.564B 1.253A 1.313A 1.256 -.244 15 1.500 2 728 2525 ---- 1.500B 1.205A 1.500B 1.205 -.234 1.439 42 2550 ---- 1.439B 1.154A 1.439B 1.156 -.225 1.381 1 2575 ---- 1.380B 1.109A 1.380B 1.110 -.217 1.327 2600 ---- 1.325B 1.066A 1.325B 1.066 -.209 1.275 28 2625 ---- 1.272B 1.025A 1.272B 1.025 -.201 1.226 2650 ---- 1.222B .983A 1.222B .986 -.193 1.179 4 2675 ---- 1.175B .946A 1.175B .949 -.186 1.135 2700 ---- 1.130B .911A 1.130B .914 -.179 1.093 204 2725 ---- 1.087B .878A 1.087B .880 -.173 1.053 2750 ---- 1.052B .847A 1.052B .849 -.166 1.015 2775 ---- 1.013B .817A 1.013B .818 -.161 .979 2800 ---- .977B .789A .977B .790 -.154 .944 91 2825 ---- .942B .762A .942B .763 -.148 .911 2850 ---- .908B .737A .908B .737 -.143 .880 2875 ---- .877B .713A .877B .712 -.138 .850 2900 ---- .847B .689A .847B .688 -.134 .822 2 2925 ---- .818B .667A .818B .666 -.129 .795 1 2950 ---- .791B .646A .791B .644 -.125 .769 2975 ---- .764B .626A .764B .624 -.120 .744 3000 ---- .740B .607A .740B .604 -.116 .720 668 3025 ---- .716B .589A .716B .586 -.112 .698 3050 ---- .693B .571A .693B .568 -.108 .676 3075 ---- .671B .554A .671B .551 -.105 .656 2 3100 ---- .651B .538A .651B .534 -.102 .636 15 3125 ---- .631B .523A .631B .519 -.098 .617 100 3150 ---- .612B .508A .612B .504 -.095 .599 3175 ---- .594B .494A .594B .489 -.092 .581 3200 ---- .576B .480A .576B .475 -.090 .565 15 3225 ---- .559B .467A .559B .462 -.087 .549 3250 ---- .543B .455A .543B .449 -.084 .533 3275 ---- .528B .442A .528B .437 -.082 .519 3300 ---- .513B .431A .513B .425 -.080 .505 132 3325 ---- .499B .420A .499B .414 -.077 .491 3350 ---- .485B .409A .485B .403 -.075 .478 3375 ---- .472B .398A .472B .393 -.072 .465 3400 ---- .459B .388A .459B .383 -.070 .453 3425 ---- .447B .379A .447B .373 -.068 .441 3450 ---- .435B .369A .435B .363 -.067 .430 3475 ---- .424B .360A .424B .354 -.065 .419 3500 .350 .412B .350 .381B .345 -.064 1 .409 133 3525 ---- .402B .343A .402B .337 -.062 .399 3550 ---- .392B .335A .392B .329 -.060 .389 3575 ---- .382B .327A .382B .321 -.058 .379 3600 ---- .372B .320A .372B .313 -.057 .370 3625 ---- .363B .312A .363B .306 -.055 .361 3650 ---- .354B .305A .354B .299 -.054 .353 3675 ---- ---- .298A .298A .292 -.053 .345 3700 ---- ---- .292A .292A .285 -.052 .337 3725 ---- ---- .286A .286A .278 -.051 .329 3750 ---- ---- .279A .279A .272 -.049 .321 3775 ---- ---- .273A .273A .266 -.048 .314 3800 ---- ---- .267A .267A .260 -.047 .307 3825 ---- ---- .262A .262A .254 -.046 .300 3850 ---- ---- .256A .256A .249 -.045 .294 3875 ---- ---- .251A .251A .243 -.044 .287 3900 ---- ---- .246A .246A .238 -.043 .281 190 3925 ---- ---- .241A .241A .233 -.042 .275 3950 ---- ---- .236A .236A .228 -.041 .269 3975 ---- ---- .232A .232A .223 -.040 .263 4000 ---- ---- .227A .227A .219 -.039 .258 363 4025 ---- ---- .223A .223A .214 -.039 .253 6 4050 ---- ---- .218A .218A .210 -.037 .247 4075 ---- ---- .214A .214A .205 -.037 .242 1 4500 ---- ---- .158A .158A .149 -.026 .175 20 5000 ---- ---- .117A .117A .109 -.016 .125 102 6000 ---- ---- .073A .073A .069 -.005 .074 25 7000 ---- ---- ---- ---- .044 -.004 .048 5 15 725 ---- ---- ---- ---- 14.778 -.559 15.337 750 ---- ---- ---- ---- 14.528 -.559 15.087 775 ---- ---- ---- ---- 14.278 -.559 14.837 800 ---- ---- ---- ---- 14.028 -.559 14.587 8000 ---- ---- ---- ---- .029 -.005 .034 825 ---- ---- ---- ---- 13.778 -.559 14.337 850 ---- ---- ---- ---- 13.528 -.559 14.087 875 ---- ---- ---- ---- 13.278 -.559 13.837 900 ---- ---- ---- ---- 13.028 -.559 13.587 9000 ---- ---- ---- ---- .024 -.001 .025 925 ---- ---- ---- ---- 12.778 -.559 13.337 950 ---- ---- ---- ---- 12.528 -.559 13.087 975 ---- ---- ---- ---- 12.278 -.559 12.837 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.172 -.552 12.724 10000 ---- ---- ---- ---- .035 -.006 .041 1025 ---- ---- ---- ---- 11.922 -.552 12.474 1050 ---- ---- ---- ---- 11.672 -.552 12.224 1075 ---- ---- ---- ---- 11.422 -.552 11.974 1100 ---- ---- ---- ---- 11.172 -.552 11.724 1125 ---- ---- ---- ---- 10.922 -.552 11.474 1150 ---- ---- ---- ---- 10.672 -.552 11.224 1175 ---- ---- ---- ---- 10.422 -.552 10.974 1200 ---- ---- ---- ---- 10.173 -.551 10.724 1225 ---- ---- ---- ---- 9.925 -.550 10.475 1250 ---- ---- ---- ---- 9.678 -.550 10.228 1275 ---- ---- ---- ---- 9.433 -.549 9.982 1300 ---- ---- ---- ---- 9.190 -.547 9.737 1325 ---- ---- ---- ---- 8.949 -.545 9.494 1350 ---- ---- ---- ---- 8.709 -.544 9.253 1375 ---- ---- ---- ---- 8.472 -.542 9.014 1400 ---- ---- 8.198A 8.198A 8.236 -.541 8.777 1425 ---- 8.561B 7.965A 7.965A 8.003 -.539 8.542 1450 ---- 8.533B 7.728A 8.533B 7.772 -.537 8.309 1475 ---- 8.300B 7.500A 8.299B 7.543 -.535 8.078 1500 ---- 8.070B 7.275A 8.070B 7.317 -.533 7.850 1525 ---- 7.842B 7.058A 7.842B 7.093 -.531 7.624 1550 ---- 7.619B 6.834A 7.619B 6.873 -.528 7.401 1575 ---- 7.393B 6.615A 7.393B 6.655 -.525 7.180 1600 ---- 7.174B 6.406A 7.174B 6.440 -.523 6.963 1625 ---- 6.960B 6.192A 6.960B 6.229 -.519 6.748 1650 ---- 6.743B 5.984A 6.743B 6.021 -.516 6.537 1 1675 ---- 6.532B 5.784A 6.532B 5.817 -.511 6.328 1700 ---- 6.323B 5.581A 6.320B 5.616 -.508 6.124 1 1725 ---- 6.119B 5.387A 6.115B 5.419 -.503 5.922 2 1750 ---- 5.922B 5.194A 5.922B 5.226 -.498 5.724 1 1775 ---- 5.720B 5.005A 5.720B 5.037 -.493 5.530 1800 ---- 5.526B 4.816A 5.526B 4.852 -.488 5.340 1825 ---- 5.336B 4.638A 5.336B 4.671 -.483 5.154 1850 ---- 5.150B 4.463A 5.150B 4.495 -.477 4.972 1875 ---- 4.968B 4.292A 4.968B 4.323 -.471 4.794 1900 ---- 4.790B 4.126A 4.790B 4.156 -.464 4.620 1925 ---- 4.617B 3.965A 4.617B 3.994 -.458 4.452 1950 ---- 4.452B 3.808A 4.452B 3.838 -.450 4.288 1975 ---- 4.288B 3.659A 4.288B 3.686 -.443 4.129 1 1 2000 ---- 4.128B 3.514A 4.128B 3.540 -.435 3.975 1 1 2025 ---- 3.974B 3.374A 3.966B 3.398 -.428 3.826 2050 ---- 3.821B 3.237A 3.820B 3.262 -.421 3.683 2075 ---- 3.680B 3.110A 3.680B 3.132 -.412 3.544 2100 ---- 3.541B 2.984A 3.541B 3.006 -.404 3.410 2125 ---- 3.403B 2.870A 3.403B 2.885 -.397 3.282 2150 ---- 3.275B 2.752A 3.275B 2.770 -.388 3.158 2175 ---- 3.151B 2.643A 3.151B 2.659 -.381 3.040 2200 ---- 3.031B 2.539A 3.031B 2.554 -.372 2.926 2225 ---- 2.919B 2.440A 2.919B 2.453 -.364 2.817 2250 ---- 2.809B 2.346A 2.809B 2.356 -.356 2.712 2275 ---- 2.703B 2.255A 2.703B 2.264 -.348 2.612 2300 ---- 2.602B 2.172A 2.602B 2.176 -.340 2.516 2325 ---- 2.505B 2.090A 2.503B 2.093 -.332 2.425 2350 ---- 2.412B 2.010A 2.410B 2.013 -.324 2.337 2375 ---- 2.323B 1.935A 2.323B 1.937 -.317 2.254 2400 ---- 2.238B 1.864A 2.236B 1.865 -.309 125 2.174 2425 ---- 2.157B 1.797A 2.157B 1.796 -.301 2.097 2450 ---- 2.079B 1.733A 2.079B 1.731 -.293 2.024 2475 ---- 2.004B 1.672A 2.004B 1.669 -.286 1.955 2500 ---- 1.934B 1.614A 1.934B 1.610 -.278 1.888 2525 ---- 1.866B 1.559A 1.866B 1.554 -.271 1.825 2550 ---- 1.802B 1.506A 1.802B 1.500 -.264 1.764 2575 ---- 1.740B 1.454A 1.740B 1.449 -.256 1.705 2600 ---- 1.681B 1.406A 1.681B 1.401 -.249 1.650 2625 ---- 1.624B 1.359A 1.624B 1.354 -.242 1.596 2650 ---- 1.571B 1.315A 1.571B 1.310 -.235 1.545 2675 ---- 1.519B 1.273A 1.519B 1.268 -.228 1.496 2700 ---- 1.470B 1.232A 1.470B 1.228 -.221 1.449 325 2725 ---- 1.423B 1.194A 1.423B 1.190 -.215 1.405 2750 ---- 1.379B 1.157A 1.379B 1.153 -.209 1.362 2775 ---- 1.336B 1.122A 1.336B 1.118 -.202 1.320 2800 ---- 1.295B 1.089A 1.295B 1.085 -.196 1.281 2825 ---- 1.255B 1.056A 1.255B 1.053 -.190 1.243 2850 ---- 1.218B 1.026A 1.218B 1.022 -.185 1.207 2875 ---- 1.188B .996A 1.188B .993 -.179 1.172 2900 ---- 1.154B .968A 1.154B .965 -.174 1.139 2925 ---- 1.121B .941A 1.121B .938 -.169 1.107 2950 ---- 1.089B .915A 1.089B .912 -.165 1.077 2975 ---- 1.058B .891A 1.058B .887 -.160 1.047 12 3000 ---- 1.029B .867A 1.029B .863 -.156 1.019 10 3025 ---- 1.001B .844A 1.001B .840 -.152 .992 3050 ---- .974B .822A .974B .818 -.148 .966 3075 ---- .948B .801A .948B .797 -.143 .940 3100 ---- .923B .781A .923B .776 -.140 .916 3125 ---- .899B .761A .899B .757 -.136 .893 3150 ---- .876B .743A .876B .738 -.132 .870 8 3175 ---- .853B .724A .853B .720 -.129 .849 3200 ---- .832B .707A .832B .702 -.126 .828 3225 ---- .811B .690A .811B .685 -.123 .808 3250 ---- ---- ---- .674A .669 ---- ---- 3275 ---- ---- ---- .659A .653 ---- ---- 3500 .525 .525 .525 .568B .533 -.093 8 .626 125 4000 ---- ---- .373A .373A .360 -.060 .420 5 4500 ---- ---- .273A .273A .259 -.042 .301 5000 ---- ---- .209A .209A .195 -.031 .226 31 6000 ---- ---- .134A .134A .120 -.020 .140 7000 ---- ---- ---- ---- .081 -.014 .095 50 8000 ---- ---- ---- ---- .058 -.011 .069 825 ---- ---- ---- ---- 13.922 -.552 14.474 850 ---- ---- ---- ---- 13.672 -.552 14.224 875 ---- ---- ---- ---- 13.422 -.552 13.974 900 ---- ---- ---- ---- 13.172 -.552 13.724 9000 ---- ---- ---- ---- .044 -.008 .052 925 ---- ---- ---- ---- 12.922 -.552 13.474 950 ---- ---- ---- ---- 12.672 -.552 13.224 975 ---- ---- ---- ---- 12.422 -.552 12.974 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 12.410 -.552 12.962 10000 ---- ---- ---- ---- .082 -.012 .094 3 1025 ---- ---- ---- ---- 12.160 -.552 12.712 1050 ---- ---- ---- ---- 11.910 -.552 12.462 1075 ---- ---- ---- ---- 11.660 -.552 12.212 1100 ---- ---- ---- ---- 11.410 -.552 11.962 1125 ---- ---- ---- ---- 11.160 -.552 11.712 1150 ---- ---- ---- ---- 10.910 -.552 11.462 1175 ---- ---- ---- ---- 10.660 -.552 11.212 1200 ---- ---- ---- ---- 10.410 -.552 10.962 1225 ---- ---- ---- ---- 10.160 -.552 10.712 1250 ---- ---- ---- ---- 9.913 -.550 10.463 1275 ---- ---- ---- ---- 9.670 -.546 10.216 1300 ---- ---- ---- ---- 9.429 -.543 9.972 1325 ---- ---- ---- ---- 9.192 -.540 9.732 1350 ---- ---- ---- ---- 8.958 -.536 9.494 1375 ---- ---- ---- ---- 8.726 -.534 9.260 1400 ---- ---- ---- ---- 8.498 -.530 9.028 1425 ---- ---- ---- ---- 8.273 -.527 8.800 1450 ---- ---- ---- ---- 8.051 -.523 8.574 1475 ---- ---- ---- ---- 7.832 -.520 8.352 1500 ---- ---- ---- ---- 7.616 -.516 8.132 1525 ---- ---- ---- ---- 7.403 -.513 7.916 1550 ---- ---- ---- ---- 7.194 -.508 7.702 1575 ---- ---- ---- ---- 6.988 -.504 7.492 1600 ---- ---- ---- ---- 6.785 -.500 7.285 1625 ---- ---- ---- ---- 6.586 -.496 7.082 1650 ---- ---- ---- ---- 6.390 -.491 6.881 1675 ---- ---- ---- ---- 6.198 -.487 6.685 1700 ---- ---- ---- ---- 6.009 -.482 6.491 1725 ---- ---- ---- ---- 5.824 -.478 6.302 1750 ---- ---- ---- ---- 5.643 -.472 6.115 1775 ---- ---- ---- ---- 5.466 -.467 5.933 1800 ---- ---- ---- ---- 5.293 -.462 5.755 1825 ---- ---- ---- ---- 5.124 -.456 5.580 1850 ---- ---- ---- ---- 4.959 -.450 5.409 1875 ---- ---- ---- ---- 4.798 -.445 5.243 2 1900 ---- ---- ---- ---- 4.641 -.439 5.080 1 1925 ---- ---- ---- ---- 4.489 -.433 4.922 2 1950 ---- ---- ---- ---- 4.340 -.427 4.767 4 1975 ---- ---- ---- ---- 4.196 -.421 4.617 2000 ---- ---- ---- ---- 4.056 -.415 4.471 2025 ---- ---- ---- ---- 3.921 -.408 4.329 2050 ---- ---- ---- ---- 3.789 -.402 4.191 2075 ---- ---- ---- ---- 3.662 -.396 4.058 2100 ---- ---- ---- ---- 3.539 -.389 3.928 2125 ---- ---- ---- ---- 3.421 -.381 3.802 2150 ---- ---- ---- ---- 3.306 -.375 3.681 2175 ---- ---- ---- ---- 3.195 -.369 3.564 1 2200 ---- ---- ---- ---- 3.089 -.361 3.450 1 2225 ---- ---- ---- ---- 2.987 -.353 3.340 2250 ---- ---- ---- ---- 2.888 -.347 3.235 1 2275 ---- ---- ---- ---- 2.794 -.339 3.133 1 2300 ---- ---- ---- ---- 2.703 -.332 3.035 2325 ---- ---- ---- ---- 2.616 -.324 2.940 2350 ---- ---- ---- ---- 2.532 -.317 2.849 2375 ---- ---- ---- ---- 2.452 -.310 2.762 2400 ---- ---- ---- ---- 2.376 -.302 2.678 2425 ---- ---- ---- ---- 2.303 -.294 2.597 2450 ---- ---- ---- ---- 2.233 -.286 2.519 2475 ---- ---- ---- ---- 2.167 -.278 2.445 2500 ---- ---- ---- ---- 2.103 -.270 2.373 5 2525 ---- ---- ---- ---- 2.042 -.263 2.305 8 2550 ---- ---- ---- ---- 1.984 -.255 2.239 1 2575 ---- ---- ---- ---- 1.929 -.247 2.176 2600 ---- ---- ---- ---- 1.876 -.240 2.116 2625 ---- ---- ---- ---- 1.825 -.232 2.057 2650 ---- ---- ---- ---- 1.777 -.225 2.002 150 2675 ---- ---- ---- ---- 1.731 -.217 1.948 2700 ---- ---- ---- ---- 1.686 -.211 1.897 1 2725 ---- ---- ---- ---- 1.644 -.203 1.847 2750 ---- ---- ---- ---- 1.603 -.197 1.800 1 2775 ---- ---- ---- ---- 1.564 -.190 1.754 2800 ---- ---- ---- ---- 1.526 -.184 1.710 3 2825 ---- ---- ---- ---- 1.490 -.178 1.668 2850 ---- ---- ---- ---- 1.455 -.172 1.627 2875 ---- ---- ---- ---- 1.422 -.165 1.587 2900 ---- ---- ---- ---- 1.389 -.161 1.550 2925 ---- ---- ---- ---- 1.358 -.155 1.513 2950 ---- ---- ---- ---- 1.327 -.150 1.477 2975 ---- ---- ---- ---- 1.298 -.145 1.443 3000 ---- ---- ---- ---- 1.270 -.140 1.410 235 3025 ---- ---- ---- ---- 1.242 -.136 1.378 3050 ---- ---- ---- ---- 1.215 -.132 1.347 3075 ---- ---- ---- ---- 1.189 -.128 1.317 3100 ---- ---- ---- ---- 1.164 -.124 1.288 1 3125 ---- ---- ---- ---- 1.139 -.121 1.260 3150 ---- ---- ---- ---- 1.115 -.117 1.232 3175 ---- ---- ---- ---- 1.092 -.114 1.206 3200 ---- ---- ---- ---- 1.070 -.110 1.180 3225 ---- ---- ---- ---- 1.048 -.108 1.156 3250 ---- ---- ---- ---- 1.027 -.105 1.132 3275 ---- ---- ---- ---- 1.006 -.102 1.108 3300 ---- ---- ---- ---- .986 -.100 1.086 26 3325 ---- ---- ---- ---- .967 -.097 1.064 3350 ---- ---- ---- ---- .948 -.095 1.043 3375 ---- ---- ---- ---- .930 -.092 1.022 3400 ---- ---- ---- ---- .912 -.090 1.002 3425 ---- ---- ---- ---- .894 -.088 .982 3450 ---- ---- ---- ---- .877 -.086 .963 3475 ---- ---- ---- ---- .861 -.084 .945 3500 ---- ---- ---- ---- .845 -.082 .927 70 3525 ---- ---- ---- ---- .829 -.081 .910 3550 ---- ---- ---- ---- .814 -.079 .893 3575 ---- ---- ---- ---- .799 -.077 .876 3600 ---- ---- ---- ---- .785 -.075 .860 3625 ---- ---- ---- ---- .771 -.074 .845 3650 ---- ---- ---- ---- .757 -.073 .830 2 3675 ---- ---- ---- ---- .744 -.071 .815 3700 ---- ---- ---- ---- .731 -.070 .801 3725 ---- ---- ---- ---- .718 -.069 .787 3750 ---- ---- ---- ---- .706 -.067 .773 3775 ---- ---- ---- ---- .694 -.066 .760 3800 ---- ---- ---- ---- .682 -.065 .747 3825 ---- ---- ---- ---- .671 -.063 .734 3850 ---- ---- ---- ---- .659 -.063 .722 3875 ---- ---- ---- ---- .649 -.061 .710 3900 ---- ---- ---- ---- .638 -.060 .698 3925 ---- ---- ---- ---- .628 -.059 .687 3950 ---- ---- ---- ---- .617 -.059 .676 3975 ---- ---- ---- ---- .608 -.057 .665 4000 ---- ---- ---- ---- .598 -.056 .654 112 4025 ---- ---- ---- ---- .588 -.056 .644 4050 ---- ---- ---- ---- .579 -.055 .634 4075 ---- ---- ---- ---- .570 -.054 .624 4500 ---- ---- ---- ---- .444 -.042 .486 5000 ---- ---- ---- ---- .343 -.033 .376 48 6000 ---- ---- ---- ---- .225 -.024 .249 7000 ---- ---- ---- ---- .162 -.018 .180 3 725 ---- ---- ---- ---- 15.160 -.552 15.712 750 ---- ---- ---- ---- 14.910 -.552 15.462 775 ---- ---- ---- ---- 14.660 -.552 15.212 800 ---- ---- ---- ---- 14.410 -.552 14.962 8000 ---- ---- ---- ---- .123 -.015 .138 825 ---- ---- ---- ---- 14.160 -.552 14.712 850 ---- ---- ---- ---- 13.910 -.552 14.462 875 ---- ---- ---- ---- 13.660 -.552 14.212 900 ---- ---- ---- ---- 13.410 -.552 13.962 9000 ---- ---- ---- ---- .098 -.013 .111 925 ---- ---- ---- ---- 13.160 -.552 13.712 950 ---- ---- ---- ---- 12.910 -.552 13.462 975 ---- ---- ---- ---- 12.660 -.552 13.212 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.831 -.552 13.383 1025 ---- ---- ---- ---- 12.581 -.553 13.134 1050 ---- ---- ---- ---- 12.332 -.553 12.885 1075 ---- ---- ---- ---- 12.084 -.554 12.638 1100 ---- ---- ---- ---- 11.837 -.554 12.391 1125 ---- ---- ---- ---- 11.591 -.555 12.146 1150 ---- ---- ---- ---- 11.346 -.556 11.902 1175 ---- ---- ---- ---- 11.102 -.556 11.658 1200 ---- ---- ---- ---- 10.859 -.557 11.416 1225 ---- ---- ---- ---- 10.618 -.557 11.175 1250 ---- ---- ---- ---- 10.377 -.558 10.935 1275 ---- ---- ---- ---- 10.138 -.559 10.697 1300 ---- ---- ---- ---- 9.900 -.560 10.460 1325 ---- ---- ---- ---- 9.664 -.560 10.224 1350 ---- ---- ---- ---- 9.429 -.561 9.990 1375 ---- ---- ---- ---- 9.196 -.562 9.758 1400 ---- ---- ---- ---- 8.965 -.564 9.529 1425 ---- ---- ---- ---- 8.736 -.565 9.301 1450 ---- ---- ---- ---- 8.510 -.566 9.076 1475 ---- ---- ---- ---- 8.286 -.567 8.853 1500 ---- ---- ---- ---- 8.065 -.568 8.633 1525 ---- ---- ---- ---- 7.847 -.570 8.417 1550 ---- ---- ---- ---- 7.633 -.571 8.204 1575 ---- ---- ---- ---- 7.422 -.573 7.995 1600 ---- ---- ---- ---- 7.216 -.574 7.790 1625 ---- ---- ---- ---- 7.013 -.577 7.590 1650 ---- ---- ---- ---- 6.816 -.579 7.395 1675 ---- ---- ---- ---- 6.624 -.580 7.204 1700 ---- ---- ---- ---- 6.436 -.583 7.019 1725 ---- ---- ---- ---- 6.254 -.584 6.838 1750 ---- ---- ---- ---- 6.077 -.586 6.663 1775 ---- ---- ---- ---- 5.906 -.586 6.492 1800 ---- ---- ---- ---- 5.740 -.586 6.326 1825 ---- ---- ---- ---- 5.580 -.585 6.165 1850 ---- ---- ---- ---- 5.424 -.584 6.008 1875 ---- ---- ---- ---- 5.274 -.581 5.855 1900 ---- ---- ---- ---- 5.129 -.576 5.705 1925 ---- ---- ---- ---- 4.989 -.570 5.559 1950 ---- ---- ---- ---- 4.854 -.561 5.415 1975 ---- ---- ---- ---- 4.723 -.551 5.274 2000 ---- ---- ---- ---- 4.597 -.538 5.135 2025 ---- ---- ---- ---- 4.475 -.524 4.999 2050 ---- ---- ---- ---- 4.358 -.507 4.865 2075 ---- ---- ---- ---- 4.244 -.490 4.734 2100 ---- ---- ---- ---- 4.135 -.470 4.605 2125 ---- ---- ---- ---- 4.030 -.449 4.479 2150 ---- ---- ---- ---- 3.928 -.427 4.355 2175 ---- ---- ---- ---- 3.830 -.405 4.235 2200 ---- ---- ---- ---- 3.736 -.381 4.117 2225 ---- ---- ---- ---- 3.645 -.356 4.001 2250 ---- ---- ---- ---- 3.557 -.332 3.889 2275 ---- ---- ---- ---- 3.473 -.307 3.780 2300 ---- ---- ---- ---- 3.391 -.284 3.675 2325 ---- ---- ---- ---- 3.313 -.259 3.572 2350 ---- ---- ---- ---- 3.237 -.236 3.473 2375 ---- ---- ---- ---- 3.164 -.213 3.377 2400 ---- ---- ---- ---- 3.093 -.192 3.285 2425 ---- ---- ---- ---- 3.024 -.172 3.196 2450 ---- ---- ---- ---- 2.958 -.154 3.112 2475 ---- ---- ---- ---- 2.894 -.137 3.031 2500 ---- ---- ---- ---- 2.832 -.121 2.953 2525 ---- ---- ---- ---- 2.771 -.109 2.880 2550 ---- ---- ---- ---- 2.713 -.096 2.809 2575 ---- ---- ---- ---- 2.657 -.086 2.743 2600 ---- ---- ---- ---- 2.602 -.077 2.679 2625 ---- ---- ---- ---- 2.550 -.069 2.619 2650 ---- ---- ---- ---- 2.499 -.063 2.562 2675 ---- ---- ---- ---- 2.450 -.057 2.507 2700 ---- ---- ---- ---- 2.402 -.054 2.456 2725 ---- ---- ---- ---- 2.357 -.050 2.407 2750 ---- ---- ---- ---- 2.313 -.048 2.361 2775 ---- ---- ---- ---- 2.270 -.047 2.317 2800 ---- ---- ---- ---- 2.230 -.046 2.276 2825 ---- ---- ---- ---- 2.191 -.046 2.237 2850 ---- ---- ---- ---- 2.153 -.047 2.200 2875 ---- ---- ---- ---- 2.118 -.047 2.165 2900 ---- ---- ---- ---- 2.083 -.049 2.132 2925 ---- ---- ---- ---- 2.051 -.050 2.101 2950 ---- ---- ---- ---- 2.020 -.052 2.072 2975 ---- ---- ---- ---- 1.990 -.054 2.044 3000 ---- ---- ---- ---- 1.962 -.056 2.018 3025 ---- ---- ---- ---- 1.935 -.058 1.993 3050 ---- ---- ---- ---- 1.910 -.060 1.970 3075 ---- ---- ---- ---- 1.886 -.062 1.948 3100 ---- ---- ---- ---- 1.864 -.063 1.927 3125 ---- ---- ---- ---- 1.843 -.065 1.908 3150 ---- ---- ---- ---- 1.823 -.066 1.889 3175 ---- ---- ---- ---- 1.805 -.067 1.872 3200 ---- ---- ---- ---- 1.787 -.068 1.855 3225 ---- ---- ---- ---- 1.770 -.069 1.839 3250 ---- ---- ---- ---- 1.755 -.069 1.824 3275 ---- ---- ---- ---- 1.740 -.070 1.810 3300 ---- ---- ---- ---- 1.726 -.071 1.797 3325 ---- ---- ---- ---- 1.713 -.071 1.784 3350 ---- ---- ---- ---- 1.701 -.070 1.771 3375 ---- ---- ---- ---- 1.689 -.070 1.759 3400 ---- ---- ---- ---- 1.677 -.071 1.748 3425 ---- ---- ---- ---- 1.667 -.070 1.737 3450 ---- ---- ---- ---- 1.656 -.070 1.726 3475 ---- ---- ---- ---- 1.647 -.068 1.715 3500 ---- ---- ---- ---- 1.637 -.068 1.705 3525 ---- ---- ---- ---- 1.628 -.067 1.695 3550 ---- ---- ---- ---- 1.619 -.066 1.685 3575 ---- ---- ---- ---- 1.610 -.065 1.675 3600 ---- ---- ---- ---- 1.602 -.063 1.665 3625 ---- ---- ---- ---- 1.593 -.062 1.655 3650 ---- ---- ---- ---- 1.585 -.060 1.645 3675 ---- ---- ---- ---- 1.576 -.059 1.635 3700 ---- ---- ---- ---- 1.568 -.057 1.625 3725 ---- ---- ---- ---- 1.560 -.055 1.615 3750 ---- ---- ---- ---- 1.552 -.053 1.605 3775 ---- ---- ---- ---- 1.544 -.051 1.595 3800 ---- ---- ---- ---- 1.536 -.049 1.585 3825 ---- ---- ---- ---- 1.528 -.047 1.575 3850 ---- ---- ---- ---- 1.520 -.046 1.566 3875 ---- ---- ---- ---- 1.513 -.043 1.556 3900 ---- ---- ---- ---- 1.506 -.041 1.547 3925 ---- ---- ---- ---- 1.499 -.039 1.538 3950 ---- ---- ---- ---- 1.492 -.037 1.529 3975 ---- ---- ---- ---- 1.486 -.034 1.520 4000 ---- ---- ---- ---- 1.479 -.033 1.512 4025 ---- ---- ---- ---- 1.473 -.031 1.504 4050 ---- ---- ---- ---- 1.468 -.028 1.496 4075 ---- ---- ---- ---- 1.462 -.026 1.488 4100 ---- ---- ---- ---- 1.457 -.024 1.481 725 ---- ---- ---- ---- 15.581 -.552 16.133 750 ---- ---- ---- ---- 15.331 -.552 15.883 775 ---- ---- ---- ---- 15.081 -.552 15.633 800 ---- ---- ---- ---- 14.831 -.552 15.383 825 ---- ---- ---- ---- 14.581 -.552 15.133 850 ---- ---- ---- ---- 14.331 -.552 14.883 875 ---- ---- ---- ---- 14.081 -.552 14.633 900 ---- ---- ---- ---- 13.831 -.552 14.383 925 ---- ---- ---- ---- 13.581 -.552 14.133 950 ---- ---- ---- ---- 13.331 -.552 13.883 975 ---- ---- ---- ---- 13.081 -.552 13.633 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 13.307 -.548 13.855 1025 ---- ---- ---- ---- 13.069 -.548 13.617 1050 ---- ---- ---- ---- 12.832 -.547 13.379 1075 ---- ---- ---- ---- 12.597 -.546 13.143 1100 ---- ---- ---- ---- 12.363 -.545 12.908 1125 ---- ---- ---- ---- 12.129 -.544 12.673 1150 ---- ---- ---- ---- 11.897 -.543 12.440 1175 ---- ---- ---- ---- 11.666 -.542 12.208 1200 ---- ---- ---- ---- 11.437 -.541 11.978 1225 ---- ---- ---- ---- 11.208 -.540 11.748 1250 ---- ---- ---- ---- 10.981 -.539 11.520 1275 ---- ---- ---- ---- 10.755 -.537 11.292 1300 ---- ---- ---- ---- 10.531 -.536 11.067 1325 ---- ---- ---- ---- 10.308 -.534 10.842 1350 ---- ---- ---- ---- 10.086 -.533 10.619 1375 ---- ---- ---- ---- 9.867 -.531 10.398 1400 ---- ---- ---- ---- 9.648 -.530 10.178 1425 ---- ---- ---- ---- 9.432 -.529 9.961 1450 ---- ---- ---- ---- 9.218 -.527 9.745 1475 ---- ---- ---- ---- 9.006 -.525 9.531 1500 ---- ---- ---- ---- 8.796 -.523 9.319 1525 ---- ---- ---- ---- 8.589 -.521 9.110 1550 ---- ---- ---- ---- 8.384 -.519 8.903 1575 ---- ---- ---- ---- 8.182 -.517 8.699 1600 ---- ---- ---- ---- 7.983 -.515 8.498 1625 ---- ---- ---- ---- 7.788 -.512 8.300 1650 ---- ---- ---- ---- 7.595 -.511 8.106 1675 ---- ---- ---- ---- 7.407 -.508 7.915 1700 ---- ---- ---- ---- 7.222 -.505 7.727 1725 ---- ---- ---- ---- 7.041 -.503 7.544 1750 ---- ---- ---- ---- 6.864 -.501 7.365 1775 ---- ---- ---- ---- 6.691 -.498 7.189 1800 ---- ---- ---- ---- 6.523 -.495 7.018 1825 ---- ---- ---- ---- 6.359 -.492 6.851 1850 ---- ---- ---- ---- 6.199 -.490 6.689 1875 ---- ---- ---- ---- 6.044 -.487 6.531 1900 ---- ---- ---- ---- 5.894 -.483 6.377 1925 ---- ---- ---- ---- 5.748 -.480 6.228 1950 ---- ---- ---- ---- 5.607 -.476 6.083 1975 ---- ---- ---- ---- 5.470 -.473 5.943 2000 ---- ---- ---- ---- 5.338 -.469 5.807 2025 ---- ---- ---- ---- 5.211 -.465 5.676 2050 ---- ---- ---- ---- 5.089 -.460 5.549 2075 ---- ---- ---- ---- 4.971 -.455 5.426 2100 ---- ---- ---- ---- 4.858 -.450 5.308 2125 ---- ---- ---- ---- 4.749 -.445 5.194 2150 ---- ---- ---- ---- 4.645 -.439 5.084 2175 ---- ---- ---- ---- 4.545 -.433 4.978 2200 ---- ---- ---- ---- 4.450 -.426 4.876 2225 ---- ---- ---- ---- 4.358 -.420 4.778 2250 ---- ---- ---- ---- 4.271 -.413 4.684 2275 ---- ---- ---- ---- 4.188 -.405 4.593 2300 ---- ---- ---- ---- 4.109 -.397 4.506 2325 ---- ---- ---- ---- 4.033 -.390 4.423 2350 ---- ---- ---- ---- 3.961 -.382 4.343 2375 ---- ---- ---- ---- 3.893 -.373 4.266 2400 ---- ---- ---- ---- 3.828 -.365 4.193 2425 ---- ---- ---- ---- 3.767 -.356 4.123 2450 ---- ---- ---- ---- 3.709 -.347 4.056 2475 ---- ---- ---- ---- 3.653 -.338 3.991 2500 ---- ---- ---- ---- 3.601 -.329 3.930 2525 ---- ---- ---- ---- 3.552 -.320 3.872 2550 ---- ---- ---- ---- 3.505 -.311 3.816 2575 ---- ---- ---- ---- 3.461 -.301 3.762 2600 ---- ---- ---- ---- 3.419 -.293 3.712 2625 ---- ---- ---- ---- 3.380 -.283 3.663 2650 ---- ---- ---- ---- 3.342 -.275 3.617 2675 ---- ---- ---- ---- 3.307 -.266 3.573 2700 ---- ---- ---- ---- 3.274 -.257 3.531 2725 ---- ---- ---- ---- 3.243 -.248 3.491 2750 ---- ---- ---- ---- 3.214 -.239 3.453 2775 ---- ---- ---- ---- 3.186 -.231 3.417 2800 ---- ---- ---- ---- 3.160 -.223 3.383 2825 ---- ---- ---- ---- 3.135 -.215 3.350 2850 ---- ---- ---- ---- 3.111 -.208 3.319 2875 ---- ---- ---- ---- 3.089 -.200 3.289 2900 ---- ---- ---- ---- 3.068 -.193 3.261 2925 ---- ---- ---- ---- 3.048 -.186 3.234 2950 ---- ---- ---- ---- 3.029 -.179 3.208 2975 ---- ---- ---- ---- 3.011 -.172 3.183 3000 ---- ---- ---- ---- 2.994 -.166 3.160 3025 ---- ---- ---- ---- 2.977 -.160 3.137 3050 ---- ---- ---- ---- 2.961 -.155 3.116 3075 ---- ---- ---- ---- 2.946 -.149 3.095 3100 ---- ---- ---- ---- 2.931 -.144 3.075 3125 ---- ---- ---- ---- 2.916 -.140 3.056 3150 ---- ---- ---- ---- 2.902 -.136 3.038 3175 ---- ---- ---- ---- 2.888 -.132 3.020 3200 ---- ---- ---- ---- 2.874 -.129 3.003 3225 ---- ---- ---- ---- 2.861 -.126 2.987 3250 ---- ---- ---- ---- 2.848 -.123 2.971 3275 ---- ---- ---- ---- 2.835 -.121 2.956 3300 ---- ---- ---- ---- 2.823 -.119 2.942 3325 ---- ---- ---- ---- 2.811 -.117 2.928 3350 ---- ---- ---- ---- 2.799 -.115 2.914 3375 ---- ---- ---- ---- 2.788 -.114 2.902 3400 ---- ---- ---- ---- 2.777 -.112 2.889 3425 ---- ---- ---- ---- 2.766 -.112 2.878 3450 ---- ---- ---- ---- 2.756 -.110 2.866 3475 ---- ---- ---- ---- 2.745 -.111 2.856 3500 ---- ---- ---- ---- 2.735 -.110 2.845 3525 ---- ---- ---- ---- 2.726 -.110 2.836 3550 ---- ---- ---- ---- 2.717 -.109 2.826 3575 ---- ---- ---- ---- 2.708 -.110 2.818 3600 ---- ---- ---- ---- 2.699 -.110 2.809 3625 ---- ---- ---- ---- 2.691 -.110 2.801 3650 ---- ---- ---- ---- 2.683 -.111 2.794 3675 ---- ---- ---- ---- 2.675 -.112 2.787 3700 ---- ---- ---- ---- 2.668 -.112 2.780 3725 ---- ---- ---- ---- 2.660 -.114 2.774 3750 ---- ---- ---- ---- 2.654 -.114 2.768 3775 ---- ---- ---- ---- 2.647 -.115 2.762 3800 ---- ---- ---- ---- 2.641 -.116 2.757 3825 ---- ---- ---- ---- 2.635 -.118 2.753 3850 ---- ---- ---- ---- 2.630 -.118 2.748 3875 ---- ---- ---- ---- 2.625 -.119 2.744 3900 ---- ---- ---- ---- 2.620 -.121 2.741 3925 ---- ---- ---- ---- 2.616 -.122 2.738 3950 ---- ---- ---- ---- 2.612 -.123 2.735 3975 ---- ---- ---- ---- 2.608 -.124 2.732 4000 ---- ---- ---- ---- 2.604 -.126 2.730 4025 ---- ---- ---- ---- 2.601 -.127 2.728 4050 ---- ---- ---- ---- 2.598 -.128 2.726 4075 ---- ---- ---- ---- 2.596 -.129 2.725 4100 ---- ---- ---- ---- 2.593 -.131 2.724 725 ---- ---- ---- ---- 16.013 -.552 16.565 750 ---- ---- ---- ---- 15.763 -.552 16.315 775 ---- ---- ---- ---- 15.513 -.552 16.065 800 ---- ---- ---- ---- 15.263 -.552 15.815 825 ---- ---- ---- ---- 15.013 -.552 15.565 850 ---- ---- ---- ---- 14.764 -.552 15.316 875 ---- ---- ---- ---- 14.517 -.552 15.069 900 ---- ---- ---- ---- 14.272 -.551 14.823 925 ---- ---- ---- ---- 14.029 -.550 14.579 950 ---- ---- ---- ---- 13.787 -.549 14.336 975 ---- ---- ---- ---- 13.546 -.549 14.095 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 13.426 -.552 13.978 1025 ---- ---- ---- ---- 13.176 -.552 13.728 1050 ---- ---- ---- ---- 12.926 -.552 13.478 1075 ---- ---- ---- ---- 12.677 -.551 13.228 1100 ---- ---- ---- ---- 12.434 -.546 12.980 1125 ---- ---- ---- ---- 12.195 -.542 12.737 1150 ---- ---- ---- ---- 11.960 -.539 12.499 1175 ---- ---- ---- ---- 11.731 -.534 12.265 1200 ---- ---- ---- ---- 11.505 -.531 12.036 1225 ---- ---- ---- ---- 11.284 -.527 11.811 1250 ---- ---- ---- ---- 11.067 -.524 11.591 1275 ---- ---- ---- ---- 10.853 -.521 11.374 1300 ---- ---- ---- ---- 10.643 -.518 11.161 1325 ---- ---- ---- ---- 10.437 -.515 10.952 1350 ---- ---- ---- ---- 10.235 -.511 10.746 1375 ---- ---- ---- ---- 10.036 -.509 10.545 1400 ---- ---- ---- ---- 9.840 -.506 10.346 1425 ---- ---- ---- ---- 9.647 -.504 10.151 1450 ---- ---- ---- ---- 9.458 -.501 9.959 1475 ---- ---- ---- ---- 9.272 -.498 9.770 1500 ---- ---- ---- ---- 9.089 -.496 9.585 1525 ---- ---- ---- ---- 8.908 -.495 9.403 1550 ---- ---- ---- ---- 8.731 -.492 9.223 1575 ---- ---- ---- ---- 8.557 -.490 9.047 1600 ---- ---- ---- ---- 8.386 -.487 8.873 1625 ---- ---- ---- ---- 8.217 -.486 8.703 1650 ---- ---- ---- ---- 8.051 -.484 8.535 1675 ---- ---- ---- ---- 7.888 -.482 8.370 1700 ---- ---- ---- ---- 7.728 -.480 8.208 1725 ---- ---- ---- ---- 7.570 -.478 8.048 1750 ---- ---- ---- ---- 7.416 -.475 7.891 1775 ---- ---- ---- ---- 7.264 -.474 7.738 1800 ---- ---- ---- ---- 7.115 -.472 7.587 1825 ---- ---- ---- ---- 6.970 -.469 7.439 1850 ---- ---- ---- ---- 6.828 -.466 7.294 1875 ---- ---- ---- ---- 6.689 -.463 7.152 1900 ---- ---- ---- ---- 6.554 -.459 7.013 1925 ---- ---- ---- ---- 6.423 -.454 6.877 1950 ---- ---- ---- ---- 6.295 -.450 6.745 1975 ---- ---- ---- ---- 6.172 -.445 6.617 2000 ---- ---- ---- ---- 6.053 -.438 6.491 2025 ---- ---- ---- ---- 5.939 -.431 6.370 2050 ---- ---- ---- ---- 5.828 -.424 6.252 2075 ---- ---- ---- ---- 5.723 -.414 6.137 2100 ---- ---- ---- ---- 5.621 -.405 6.026 2125 ---- ---- ---- ---- 5.523 -.396 5.919 2150 ---- ---- ---- ---- 5.430 -.385 5.815 2175 ---- ---- ---- ---- 5.340 -.375 5.715 2200 ---- ---- ---- ---- 5.254 -.363 5.617 2225 ---- ---- ---- ---- 5.172 -.352 5.524 2250 ---- ---- ---- ---- 5.093 -.340 5.433 2275 ---- ---- ---- ---- 5.018 -.328 5.346 2300 ---- ---- ---- ---- 4.945 -.317 5.262 2325 ---- ---- ---- ---- 4.876 -.305 5.181 2350 ---- ---- ---- ---- 4.810 -.293 5.103 2375 ---- ---- ---- ---- 4.747 -.281 5.028 2400 ---- ---- ---- ---- 4.686 -.270 4.956 2425 ---- ---- ---- ---- 4.628 -.259 4.887 2450 ---- ---- ---- ---- 4.572 -.249 4.821 2475 ---- ---- ---- ---- 4.519 -.239 4.758 2500 ---- ---- ---- ---- 4.467 -.230 4.697 2525 ---- ---- ---- ---- 4.417 -.221 4.638 2550 ---- ---- ---- ---- 4.370 -.213 4.583 2575 ---- ---- ---- ---- 4.323 -.207 4.530 2600 ---- ---- ---- ---- 4.279 -.200 4.479 2625 ---- ---- ---- ---- 4.236 -.194 4.430 2650 ---- ---- ---- ---- 4.195 -.188 4.383 2675 ---- ---- ---- ---- 4.156 -.183 4.339 2700 ---- ---- ---- ---- 4.117 -.180 4.297 2725 ---- ---- ---- ---- 4.081 -.175 4.256 2750 ---- ---- ---- ---- 4.045 -.172 4.217 2775 ---- ---- ---- ---- 4.011 -.169 4.180 2800 ---- ---- ---- ---- 3.978 -.167 4.145 2825 ---- ---- ---- ---- 3.947 -.164 4.111 2850 ---- ---- ---- ---- 3.916 -.163 4.079 2875 ---- ---- ---- ---- 3.887 -.161 4.048 2900 ---- ---- ---- ---- 3.859 -.160 4.019 2925 ---- ---- ---- ---- 3.831 -.160 3.991 2950 ---- ---- ---- ---- 3.805 -.159 3.964 2975 ---- ---- ---- ---- 3.780 -.158 3.938 3000 ---- ---- ---- ---- 3.755 -.158 3.913 3025 ---- ---- ---- ---- 3.732 -.157 3.889 3050 ---- ---- ---- ---- 3.709 -.157 3.866 3075 ---- ---- ---- ---- 3.687 -.157 3.844 3100 ---- ---- ---- ---- 3.666 -.156 3.822 3125 ---- ---- ---- ---- 3.646 -.156 3.802 3150 ---- ---- ---- ---- 3.626 -.156 3.782 3175 ---- ---- ---- ---- 3.607 -.155 3.762 3200 ---- ---- ---- ---- 3.589 -.154 3.743 3225 ---- ---- ---- ---- 3.571 -.154 3.725 3250 ---- ---- ---- ---- 3.554 -.153 3.707 3275 ---- ---- ---- ---- 3.538 -.152 3.690 3300 ---- ---- ---- ---- 3.522 -.152 3.674 3325 ---- ---- ---- ---- 3.507 -.151 3.658 3350 ---- ---- ---- ---- 3.492 -.151 3.643 3375 ---- ---- ---- ---- 3.478 -.150 3.628 3400 ---- ---- ---- ---- 3.464 -.150 3.614 3425 ---- ---- ---- ---- 3.451 -.149 3.600 3450 ---- ---- ---- ---- 3.438 -.148 3.586 3475 ---- ---- ---- ---- 3.426 -.148 3.574 3500 ---- ---- ---- ---- 3.415 -.146 3.561 3525 ---- ---- ---- ---- 3.404 -.145 3.549 3550 ---- ---- ---- ---- 3.393 -.145 3.538 3575 ---- ---- ---- ---- 3.383 -.144 3.527 3600 ---- ---- ---- ---- 3.373 -.144 3.517 3625 ---- ---- ---- ---- 3.364 -.143 3.507 3650 ---- ---- ---- ---- 3.355 -.142 3.497 3675 ---- ---- ---- ---- 3.347 -.141 3.488 3700 ---- ---- ---- ---- 3.339 -.140 3.479 3725 ---- ---- ---- ---- 3.331 -.140 3.471 3750 ---- ---- ---- ---- 3.324 -.139 3.463 3775 ---- ---- ---- ---- 3.318 -.137 3.455 3800 ---- ---- ---- ---- 3.311 -.137 3.448 3825 ---- ---- ---- ---- 3.305 -.137 3.442 3850 ---- ---- ---- ---- 3.300 -.135 3.435 3875 ---- ---- ---- ---- 3.294 -.136 3.430 3900 ---- ---- ---- ---- 3.290 -.134 3.424 3925 ---- ---- ---- ---- 3.285 -.134 3.419 3950 ---- ---- ---- ---- 3.281 -.133 3.414 3975 ---- ---- ---- ---- 3.277 -.133 3.410 4000 ---- ---- ---- ---- 3.274 -.132 3.406 4025 ---- ---- ---- ---- 3.270 -.132 3.402 4050 ---- ---- ---- ---- 3.267 -.131 3.398 4075 ---- ---- ---- ---- 3.265 -.130 3.395 4100 ---- ---- ---- ---- 3.263 -.130 3.393 4125 ---- ---- ---- ---- 3.261 -.129 3.390 925 ---- ---- ---- ---- 14.176 -.552 14.728 950 ---- ---- ---- ---- 13.926 -.552 14.478 975 ---- ---- ---- ---- 13.676 -.552 14.228 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 13.538 -.552 14.090 1025 ---- ---- ---- ---- 13.288 -.552 13.840 1050 ---- ---- ---- ---- 13.039 -.551 13.590 1075 ---- ---- ---- ---- 12.795 -.548 13.343 1100 ---- ---- ---- ---- 12.556 -.546 13.102 1125 ---- ---- ---- ---- 12.322 -.544 12.866 1150 ---- ---- ---- ---- 12.094 -.541 12.635 1175 ---- ---- ---- ---- 11.870 -.538 12.408 1200 ---- ---- ---- ---- 11.651 -.535 12.186 1225 ---- ---- ---- ---- 11.436 -.532 11.968 1250 ---- ---- ---- ---- 11.225 -.530 11.755 1275 ---- ---- ---- ---- 11.019 -.526 11.545 1300 ---- ---- ---- ---- 10.816 -.523 11.339 1325 ---- ---- ---- ---- 10.617 -.520 11.137 1350 ---- ---- ---- ---- 10.422 -.517 10.939 1375 ---- ---- ---- ---- 10.231 -.514 10.745 1400 ---- ---- ---- ---- 10.042 -.511 10.553 1425 ---- ---- ---- ---- 9.858 -.507 10.365 1450 ---- ---- ---- ---- 9.676 -.505 10.181 1475 ---- ---- ---- ---- 9.498 -.502 10.000 1500 ---- ---- ---- ---- 9.323 -.499 9.822 1525 ---- ---- ---- ---- 9.151 -.496 9.647 1550 ---- ---- ---- ---- 8.982 -.494 9.476 1575 ---- ---- ---- ---- 8.816 -.491 9.307 1600 ---- ---- ---- ---- 8.653 -.489 9.142 1625 ---- ---- ---- ---- 8.493 -.486 8.979 1650 ---- ---- ---- ---- 8.336 -.484 8.820 1675 ---- ---- ---- ---- 8.181 -.483 8.664 1700 ---- ---- ---- ---- 8.029 -.482 8.511 1725 ---- ---- ---- ---- 7.880 -.480 8.360 1750 ---- ---- ---- ---- 7.733 -.480 8.213 1775 ---- ---- ---- ---- 7.590 -.478 8.068 1800 ---- ---- ---- ---- 7.448 -.478 7.926 1825 ---- ---- ---- ---- 7.310 -.477 7.787 1850 ---- ---- ---- ---- 7.175 -.476 7.651 1875 ---- ---- ---- ---- 7.042 -.476 7.518 1900 ---- ---- ---- ---- 6.912 -.476 7.388 1925 ---- ---- ---- ---- 6.786 -.474 7.260 1950 ---- ---- ---- ---- 6.662 -.473 7.135 1975 ---- ---- ---- ---- 6.542 -.470 7.012 2000 ---- ---- ---- ---- 6.425 -.468 6.893 2025 ---- ---- ---- ---- 6.311 -.465 6.776 2050 ---- ---- ---- ---- 6.200 -.461 6.661 2075 ---- ---- ---- ---- 6.094 -.455 6.549 2100 ---- ---- ---- ---- 5.990 -.450 6.440 2125 ---- ---- ---- ---- 5.890 -.443 6.333 2150 ---- ---- ---- ---- 5.794 -.435 6.229 2175 ---- ---- ---- ---- 5.702 -.425 6.127 2200 ---- ---- ---- ---- 5.614 -.413 6.027 2225 ---- ---- ---- ---- 5.529 -.402 5.931 2250 ---- ---- ---- ---- 5.448 -.389 5.837 2275 ---- ---- ---- ---- 5.370 -.375 5.745 2300 ---- ---- ---- ---- 5.296 -.361 5.657 2325 ---- ---- ---- ---- 5.225 -.346 5.571 2350 ---- ---- ---- ---- 5.157 -.332 5.489 2375 ---- ---- ---- ---- 5.093 -.316 5.409 2400 ---- ---- ---- ---- 5.031 -.302 5.333 2425 ---- ---- ---- ---- 4.972 -.288 5.260 2450 ---- ---- ---- ---- 4.917 -.273 5.190 2475 ---- ---- ---- ---- 4.864 -.259 5.123 2500 ---- ---- ---- ---- 4.813 -.247 5.060 2525 ---- ---- ---- ---- 4.765 -.236 5.001 2550 ---- ---- ---- ---- 4.720 -.225 4.945 2575 ---- ---- ---- ---- 4.677 -.216 4.893 2600 ---- ---- ---- ---- 4.636 -.207 4.843 2625 ---- ---- ---- ---- 4.597 -.200 4.797 2650 ---- ---- ---- ---- 4.560 -.194 4.754 2675 ---- ---- ---- ---- 4.525 -.189 4.714 2700 ---- ---- ---- ---- 4.492 -.185 4.677 2725 ---- ---- ---- ---- 4.460 -.182 4.642 2750 ---- ---- ---- ---- 4.430 -.179 4.609 2775 ---- ---- ---- ---- 4.402 -.176 4.578 2800 ---- ---- ---- ---- 4.375 -.174 4.549 2825 ---- ---- ---- ---- 4.349 -.174 4.523 2850 ---- ---- ---- ---- 4.324 -.173 4.497 2875 ---- ---- ---- ---- 4.301 -.173 4.474 2900 ---- ---- ---- ---- 4.278 -.173 4.451 2925 ---- ---- ---- ---- 4.256 -.174 4.430 2950 ---- ---- ---- ---- 4.235 -.175 4.410 2975 ---- ---- ---- ---- 4.215 -.175 4.390 3000 ---- ---- ---- ---- 4.195 -.177 4.372 3025 ---- ---- ---- ---- 4.176 -.177 4.353 3050 ---- ---- ---- ---- 4.158 -.178 4.336 3075 ---- ---- ---- ---- 4.139 -.179 4.318 3100 ---- ---- ---- ---- 4.121 -.179 4.300 3125 ---- ---- ---- ---- 4.103 -.180 4.283 3150 ---- ---- ---- ---- 4.085 -.180 4.265 3175 ---- ---- ---- ---- 4.067 -.179 4.246 3200 ---- ---- ---- ---- 4.050 -.178 4.228 3225 ---- ---- ---- ---- 4.032 -.178 4.210 3250 ---- ---- ---- ---- 4.015 -.176 4.191 3275 ---- ---- ---- ---- 3.998 -.174 4.172 3300 ---- ---- ---- ---- 3.981 -.172 4.153 3325 ---- ---- ---- ---- 3.964 -.171 4.135 3350 ---- ---- ---- ---- 3.947 -.169 4.116 3375 ---- ---- ---- ---- 3.931 -.167 4.098 3400 ---- ---- ---- ---- 3.915 -.164 4.079 3425 ---- ---- ---- ---- 3.899 -.162 4.061 3450 ---- ---- ---- ---- 3.884 -.159 4.043 3475 ---- ---- ---- ---- 3.869 -.156 4.025 3500 ---- ---- ---- ---- 3.854 -.154 4.008 3525 ---- ---- ---- ---- 3.840 -.151 3.991 3550 ---- ---- ---- ---- 3.826 -.149 3.975 3575 ---- ---- ---- ---- 3.813 -.145 3.958 3600 ---- ---- ---- ---- 3.800 -.143 3.943 3625 ---- ---- ---- ---- 3.787 -.141 3.928 3650 ---- ---- ---- ---- 3.776 -.137 3.913 3675 ---- ---- ---- ---- 3.764 -.135 3.899 3700 ---- ---- ---- ---- 3.753 -.132 3.885 3725 ---- ---- ---- ---- 3.742 -.130 3.872 3750 ---- ---- ---- ---- 3.732 -.128 3.860 3775 ---- ---- ---- ---- 3.722 -.125 3.847 3800 ---- ---- ---- ---- 3.713 -.122 3.835 3825 ---- ---- ---- ---- 3.704 -.120 3.824 3850 ---- ---- ---- ---- 3.696 -.117 3.813 3875 ---- ---- ---- ---- 3.687 -.115 3.802 3900 ---- ---- ---- ---- 3.679 -.113 3.792 3925 ---- ---- ---- ---- 3.672 -.110 3.782 3950 ---- ---- ---- ---- 3.665 -.108 3.773 3975 ---- ---- ---- ---- 3.658 -.106 3.764 4000 ---- ---- ---- ---- 3.652 -.103 3.755 4025 ---- ---- ---- ---- 3.646 -.100 3.746 4050 ---- ---- ---- ---- 3.640 -.098 3.738 4075 ---- ---- ---- ---- 3.634 -.097 3.731 4100 ---- ---- ---- ---- 3.629 -.094 3.723 4125 ---- ---- ---- ---- 3.624 -.092 3.716 925 ---- ---- ---- ---- 14.288 -.552 14.840 950 ---- ---- ---- ---- 14.038 -.552 14.590 975 ---- ---- ---- ---- 13.788 -.552 14.340 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 14.079 -.552 14.631 1050 ---- ---- ---- ---- 13.829 -.552 14.381 1075 ---- ---- ---- ---- 13.585 -.550 14.135 1100 ---- ---- ---- ---- 13.347 -.547 13.894 1125 ---- ---- ---- ---- 13.114 -.545 13.659 1150 ---- ---- ---- ---- 12.886 -.543 13.429 1175 ---- ---- ---- ---- 12.664 -.540 13.204 1200 ---- ---- ---- ---- 12.446 -.538 12.984 1225 ---- ---- ---- ---- 12.233 -.536 12.769 1250 ---- ---- ---- ---- 12.025 -.533 12.558 1275 ---- ---- ---- ---- 11.821 -.530 12.351 1300 ---- ---- ---- ---- 11.621 -.527 12.148 1325 ---- ---- ---- ---- 11.425 -.524 11.949 1350 ---- ---- ---- ---- 11.233 -.521 11.754 1375 ---- ---- ---- ---- 11.044 -.519 11.563 1400 ---- ---- ---- ---- 10.860 -.515 11.375 1425 ---- ---- ---- ---- 10.678 -.512 11.190 1450 ---- ---- ---- ---- 10.500 -.509 11.009 1475 ---- ---- ---- ---- 10.326 -.506 10.832 1500 ---- ---- ---- ---- 10.154 -.503 10.657 1525 ---- ---- ---- ---- 9.986 -.500 10.486 1550 ---- ---- ---- ---- 9.821 -.496 10.317 1575 ---- ---- ---- ---- 9.659 -.493 10.152 1600 ---- ---- ---- ---- 9.499 -.491 9.990 1625 ---- ---- ---- ---- 9.342 -.488 9.830 1650 ---- ---- ---- ---- 9.188 -.485 9.673 1675 ---- ---- ---- ---- 9.037 -.482 9.519 1700 ---- ---- ---- ---- 8.888 -.480 9.368 1725 ---- ---- ---- ---- 8.742 -.477 9.219 1750 ---- ---- ---- ---- 8.599 -.474 9.073 1775 ---- ---- ---- ---- 8.457 -.473 8.930 1800 ---- ---- ---- ---- 8.318 -.471 8.789 1825 ---- ---- ---- ---- 8.182 -.469 8.651 1850 ---- ---- ---- ---- 8.048 -.467 8.515 1875 ---- ---- ---- ---- 7.916 -.466 8.382 1900 ---- ---- ---- ---- 7.787 -.464 8.251 1925 ---- ---- ---- ---- 7.660 -.463 8.123 1950 ---- ---- ---- ---- 7.536 -.461 7.997 1975 ---- ---- ---- ---- 7.415 -.459 7.874 2000 ---- ---- ---- ---- 7.297 -.456 7.753 2025 ---- ---- ---- ---- 7.181 -.454 7.635 2050 ---- ---- ---- ---- 7.069 -.451 7.520 2075 ---- ---- ---- ---- 6.960 -.448 7.408 2100 ---- ---- ---- ---- 6.854 -.444 7.298 2125 ---- ---- ---- ---- 6.751 -.439 7.190 2150 ---- ---- ---- ---- 6.651 -.435 7.086 2175 ---- ---- ---- ---- 6.555 -.429 6.984 2200 ---- ---- ---- ---- 6.463 -.422 6.885 2225 ---- ---- ---- ---- 6.374 -.415 6.789 2250 ---- ---- ---- ---- 6.289 -.407 6.696 2275 ---- ---- ---- ---- 6.208 -.397 6.605 2300 ---- ---- ---- ---- 6.131 -.387 6.518 2325 ---- ---- ---- ---- 6.056 -.377 6.433 2350 ---- ---- ---- ---- 5.986 -.365 6.351 2375 ---- ---- ---- ---- 5.918 -.354 6.272 2400 ---- ---- ---- ---- 5.854 -.342 6.196 2425 ---- ---- ---- ---- 5.792 -.331 6.123 2450 ---- ---- ---- ---- 5.733 -.319 6.052 2475 ---- ---- ---- ---- 5.678 -.306 5.984 2500 ---- ---- ---- ---- 5.624 -.296 5.920 2525 ---- ---- ---- ---- 5.573 -.284 5.857 2550 ---- ---- ---- ---- 5.525 -.273 5.798 2575 ---- ---- ---- ---- 5.478 -.264 5.742 2600 ---- ---- ---- ---- 5.434 -.254 5.688 2625 ---- ---- ---- ---- 5.391 -.246 5.637 2650 ---- ---- ---- ---- 5.351 -.238 5.589 2675 ---- ---- ---- ---- 5.312 -.231 5.543 2700 ---- ---- ---- ---- 5.274 -.226 5.500 2725 ---- ---- ---- ---- 5.239 -.220 5.459 2750 ---- ---- ---- ---- 5.205 -.216 5.421 2775 ---- ---- ---- ---- 5.172 -.212 5.384 2800 ---- ---- ---- ---- 5.141 -.209 5.350 2825 ---- ---- ---- ---- 5.112 -.206 5.318 2850 ---- ---- ---- ---- 5.083 -.205 5.288 2875 ---- ---- ---- ---- 5.056 -.203 5.259 2900 ---- ---- ---- ---- 5.031 -.201 5.232 2925 ---- ---- ---- ---- 5.006 -.201 5.207 2950 ---- ---- ---- ---- 4.983 -.201 5.184 2975 ---- ---- ---- ---- 4.960 -.201 5.161 3000 ---- ---- ---- ---- 4.939 -.201 5.140 3025 ---- ---- ---- ---- 4.919 -.201 5.120 3050 ---- ---- ---- ---- 4.899 -.203 5.102 3075 ---- ---- ---- ---- 4.881 -.203 5.084 3100 ---- ---- ---- ---- 4.863 -.204 5.067 3125 ---- ---- ---- ---- 4.847 -.204 5.051 3150 ---- ---- ---- ---- 4.830 -.206 5.036 3175 ---- ---- ---- ---- 4.815 -.207 5.022 3200 ---- ---- ---- ---- 4.800 -.208 5.008 3225 ---- ---- ---- ---- 4.786 -.208 4.994 3250 ---- ---- ---- ---- 4.773 -.209 4.982 3275 ---- ---- ---- ---- 4.760 -.209 4.969 3300 ---- ---- ---- ---- 4.748 -.209 4.957 3325 ---- ---- ---- ---- 4.736 -.209 4.945 3350 ---- ---- ---- ---- 4.725 -.209 4.934 3375 ---- ---- ---- ---- 4.715 -.209 4.924 3400 ---- ---- ---- ---- 4.705 -.209 4.914 3425 ---- ---- ---- ---- 4.695 -.209 4.904 3450 ---- ---- ---- ---- 4.686 -.209 4.895 3475 ---- ---- ---- ---- 4.678 -.208 4.886 3500 ---- ---- ---- ---- 4.670 -.208 4.878 3525 ---- ---- ---- ---- 4.663 -.207 4.870 3550 ---- ---- ---- ---- 4.656 -.207 4.863 3575 ---- ---- ---- ---- 4.650 -.207 4.857 3600 ---- ---- ---- ---- 4.644 -.207 4.851 3625 ---- ---- ---- ---- 4.639 -.206 4.845 3650 ---- ---- ---- ---- 4.634 -.206 4.840 3675 ---- ---- ---- ---- 4.630 -.206 4.836 3700 ---- ---- ---- ---- 4.626 -.205 4.831 3725 ---- ---- ---- ---- 4.622 -.206 4.828 3750 ---- ---- ---- ---- 4.619 -.206 4.825 3775 ---- ---- ---- ---- 4.617 -.205 4.822 3800 ---- ---- ---- ---- 4.615 -.205 4.820 3825 ---- ---- ---- ---- 4.613 -.205 4.818 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 14.186 -.550 14.736 1050 ---- ---- ---- ---- 13.947 -.547 14.494 1075 ---- ---- ---- ---- 13.714 -.544 14.258 1100 ---- ---- ---- ---- 13.486 -.542 14.028 1125 ---- ---- ---- ---- 13.263 -.539 13.802 1150 ---- ---- ---- ---- 13.046 -.535 13.581 1175 ---- ---- ---- ---- 12.832 -.533 13.365 1200 ---- ---- ---- ---- 12.624 -.530 13.154 1225 ---- ---- ---- ---- 12.420 -.526 12.946 1250 ---- ---- ---- ---- 12.220 -.523 12.743 1275 ---- ---- ---- ---- 12.024 -.519 12.543 1300 ---- ---- ---- ---- 11.831 -.517 12.348 1325 ---- ---- ---- ---- 11.643 -.513 12.156 1350 ---- ---- ---- ---- 11.458 -.509 11.967 1375 ---- ---- ---- ---- 11.276 -.506 11.782 1400 ---- ---- ---- ---- 11.098 -.502 11.600 1425 ---- ---- ---- ---- 10.923 -.498 11.421 1450 ---- ---- ---- ---- 10.752 -.494 11.246 1475 ---- ---- ---- ---- 10.583 -.490 11.073 1500 ---- ---- ---- ---- 10.417 -.487 10.904 1525 ---- ---- ---- ---- 10.254 -.483 10.737 1550 ---- ---- ---- ---- 10.094 -.479 10.573 1575 ---- ---- ---- ---- 9.937 -.475 10.412 1600 ---- ---- ---- ---- 9.782 -.472 10.254 1625 ---- ---- ---- ---- 9.630 -.468 10.098 1650 ---- ---- ---- ---- 9.480 -.465 9.945 1675 ---- ---- ---- ---- 9.333 -.462 9.795 1700 ---- ---- ---- ---- 9.188 -.459 9.647 1725 ---- ---- ---- ---- 9.045 -.457 9.502 1750 ---- ---- ---- ---- 8.905 -.454 9.359 1775 ---- ---- ---- ---- 8.767 -.451 9.218 1800 ---- ---- ---- ---- 8.630 -.450 9.080 1825 ---- ---- ---- ---- 8.496 -.448 8.944 1850 ---- ---- ---- ---- 8.364 -.447 8.811 1875 ---- ---- ---- ---- 8.234 -.446 8.680 1900 ---- ---- ---- ---- 8.107 -.445 8.552 1925 ---- ---- ---- ---- 7.981 -.444 8.425 1950 ---- ---- ---- ---- 7.858 -.444 8.302 1975 ---- ---- ---- ---- 7.738 -.443 8.181 2000 ---- ---- ---- ---- 7.620 -.442 8.062 2025 ---- ---- ---- ---- 7.505 -.441 7.946 2050 ---- ---- ---- ---- 7.392 -.440 7.832 2075 ---- ---- ---- ---- 7.283 -.438 7.721 2100 ---- ---- ---- ---- 7.177 -.436 7.613 2125 ---- ---- ---- ---- 7.074 -.434 7.508 2150 ---- ---- ---- ---- 6.974 -.431 7.405 2175 ---- ---- ---- ---- 6.877 -.428 7.305 2200 ---- ---- ---- ---- 6.785 -.423 7.208 2225 ---- ---- ---- ---- 6.696 -.417 7.113 2250 ---- ---- ---- ---- 6.611 -.411 7.022 2275 ---- ---- ---- ---- 6.529 -.404 6.933 2300 ---- ---- ---- ---- 6.452 -.396 6.848 2325 ---- ---- ---- ---- 6.378 -.387 6.765 2350 ---- ---- ---- ---- 6.308 -.378 6.686 2375 ---- ---- ---- ---- 6.241 -.368 6.609 2400 ---- ---- ---- ---- 6.178 -.357 6.535 2425 ---- ---- ---- ---- 6.117 -.346 6.463 2450 ---- ---- ---- ---- 6.060 -.335 6.395 2475 ---- ---- ---- ---- 6.005 -.324 6.329 2500 ---- ---- ---- ---- 5.953 -.312 6.265 2525 ---- ---- ---- ---- 5.903 -.302 6.205 2550 ---- ---- ---- ---- 5.855 -.292 6.147 2575 ---- ---- ---- ---- 5.810 -.281 6.091 2600 ---- ---- ---- ---- 5.766 -.272 6.038 2625 ---- ---- ---- ---- 5.724 -.263 5.987 2650 ---- ---- ---- ---- 5.683 -.256 5.939 2675 ---- ---- ---- ---- 5.643 -.250 5.893 2700 ---- ---- ---- ---- 5.605 -.244 5.849 2725 ---- ---- ---- ---- 5.569 -.238 5.807 2750 ---- ---- ---- ---- 5.533 -.234 5.767 2775 ---- ---- ---- ---- 5.499 -.231 5.730 2800 ---- ---- ---- ---- 5.466 -.228 5.694 2825 ---- ---- ---- ---- 5.435 -.225 5.660 2850 ---- ---- ---- ---- 5.404 -.223 5.627 2875 ---- ---- ---- ---- 5.375 -.222 5.597 2900 ---- ---- ---- ---- 5.347 -.220 5.567 2925 ---- ---- ---- ---- 5.320 -.220 5.540 2950 ---- ---- ---- ---- 5.293 -.220 5.513 2975 ---- ---- ---- ---- 5.268 -.220 5.488 3000 ---- ---- ---- ---- 5.244 -.220 5.464 3025 ---- ---- ---- ---- 5.221 -.221 5.442 3050 ---- ---- ---- ---- 5.199 -.221 5.420 3075 ---- ---- ---- ---- 5.178 -.221 5.399 3100 ---- ---- ---- ---- 5.157 -.223 5.380 3125 ---- ---- ---- ---- 5.138 -.223 5.361 3150 ---- ---- ---- ---- 5.119 -.223 5.342 3175 ---- ---- ---- ---- 5.102 -.223 5.325 3200 ---- ---- ---- ---- 5.085 -.223 5.308 3225 ---- ---- ---- ---- 5.069 -.222 5.291 3250 ---- ---- ---- ---- 5.053 -.222 5.275 3275 ---- ---- ---- ---- 5.039 -.221 5.260 3300 ---- ---- ---- ---- 5.025 -.220 5.245 3325 ---- ---- ---- ---- 5.012 -.218 5.230 3350 ---- ---- ---- ---- 4.999 -.217 5.216 3375 ---- ---- ---- ---- 4.988 -.214 5.202 3400 ---- ---- ---- ---- 4.976 -.212 5.188 3425 ---- ---- ---- ---- 4.966 -.209 5.175 3450 ---- ---- ---- ---- 4.956 -.207 5.163 3475 ---- ---- ---- ---- 4.947 -.204 5.151 3500 ---- ---- ---- ---- 4.938 -.201 5.139 3525 ---- ---- ---- ---- 4.930 -.198 5.128 3550 ---- ---- ---- ---- 4.922 -.196 5.118 3575 ---- ---- ---- ---- 4.915 -.192 5.107 3600 ---- ---- ---- ---- 4.909 -.189 5.098 3625 ---- ---- ---- ---- 4.903 -.186 5.089 3650 ---- ---- ---- ---- 4.897 -.183 5.080 3675 ---- ---- ---- ---- 4.892 -.180 5.072 3700 ---- ---- ---- ---- 4.888 -.176 5.064 3725 ---- ---- ---- ---- 4.883 -.174 5.057 3750 ---- ---- ---- ---- 4.880 -.170 5.050 3775 ---- ---- ---- ---- 4.876 -.168 5.044 3800 ---- ---- ---- ---- 4.873 -.165 5.038 3825 ---- ---- ---- ---- 4.871 -.162 5.033 3850 ---- ---- ---- ---- 4.869 -.159 5.028 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 14.299 -.547 14.846 1050 ---- ---- ---- ---- 14.064 -.543 14.607 1075 ---- ---- ---- ---- 13.835 -.538 14.373 1100 ---- ---- ---- ---- 13.611 -.535 14.146 1125 ---- ---- ---- ---- 13.393 -.531 13.924 1150 ---- ---- ---- ---- 13.179 -.528 13.707 1175 ---- ---- ---- ---- 12.971 -.525 13.496 1200 ---- ---- ---- ---- 12.767 -.521 13.288 1225 ---- ---- ---- ---- 12.568 -.518 13.086 1250 ---- ---- ---- ---- 12.373 -.514 12.887 1275 ---- ---- ---- ---- 12.182 -.511 12.693 1300 ---- ---- ---- ---- 11.995 -.508 12.503 1325 ---- ---- ---- ---- 11.812 -.504 12.316 1350 ---- ---- ---- ---- 11.632 -.501 12.133 1375 ---- ---- ---- ---- 11.456 -.498 11.954 1400 ---- ---- ---- ---- 11.284 -.494 11.778 1425 ---- ---- ---- ---- 11.115 -.491 11.606 1450 ---- ---- ---- ---- 10.949 -.487 11.436 1475 ---- ---- ---- ---- 10.786 -.484 11.270 1500 ---- ---- ---- ---- 10.626 -.481 11.107 1525 ---- ---- ---- ---- 10.469 -.478 10.947 1550 ---- ---- ---- ---- 10.315 -.475 10.790 1575 ---- ---- ---- ---- 10.164 -.472 10.636 1600 ---- ---- ---- ---- 10.015 -.469 10.484 1625 ---- ---- ---- ---- 9.869 -.466 10.335 1650 ---- ---- ---- ---- 9.725 -.464 10.189 1675 ---- ---- ---- ---- 9.585 -.460 10.045 1700 ---- ---- ---- ---- 9.446 -.458 9.904 1725 ---- ---- ---- ---- 9.310 -.456 9.766 1750 ---- ---- ---- ---- 9.176 -.454 9.630 1775 ---- ---- ---- ---- 9.045 -.451 9.496 1800 ---- ---- ---- ---- 8.915 -.450 9.365 1825 ---- ---- ---- ---- 8.788 -.448 9.236 1850 ---- ---- ---- ---- 8.663 -.446 9.109 1875 ---- ---- ---- ---- 8.540 -.445 8.985 1900 ---- ---- ---- ---- 8.420 -.443 8.863 1925 ---- ---- ---- ---- 8.302 -.442 8.744 1950 ---- ---- ---- ---- 8.186 -.441 8.627 1975 ---- ---- ---- ---- 8.073 -.439 8.512 2000 ---- ---- ---- ---- 7.963 -.437 8.400 2025 ---- ---- ---- ---- 7.855 -.436 8.291 2050 ---- ---- ---- ---- 7.750 -.434 8.184 2075 ---- ---- ---- ---- 7.648 -.432 8.080 2100 ---- ---- ---- ---- 7.549 -.429 7.978 2125 ---- ---- ---- ---- 7.453 -.426 7.879 2150 ---- ---- ---- ---- 7.361 -.421 7.782 2175 ---- ---- ---- ---- 7.272 -.417 7.689 2200 ---- ---- ---- ---- 7.186 -.412 7.598 2225 ---- ---- ---- ---- 7.104 -.406 7.510 2250 ---- ---- ---- ---- 7.025 -.400 7.425 2275 ---- ---- ---- ---- 6.950 -.393 7.343 2300 ---- ---- ---- ---- 6.879 -.384 7.263 2325 ---- ---- ---- ---- 6.812 -.375 7.187 2350 ---- ---- ---- ---- 6.748 -.366 7.114 2375 ---- ---- ---- ---- 6.687 -.356 7.043 2400 ---- ---- ---- ---- 6.629 -.347 6.976 2425 ---- ---- ---- ---- 6.575 -.336 6.911 2450 ---- ---- ---- ---- 6.523 -.326 6.849 2475 ---- ---- ---- ---- 6.475 -.315 6.790 2500 ---- ---- ---- ---- 6.429 -.305 6.734 2525 ---- ---- ---- ---- 6.385 -.296 6.681 2550 ---- ---- ---- ---- 6.344 -.286 6.630 2575 ---- ---- ---- ---- 6.305 -.277 6.582 2600 ---- ---- ---- ---- 6.268 -.269 6.537 2625 ---- ---- ---- ---- 6.233 -.261 6.494 2650 ---- ---- ---- ---- 6.200 -.254 6.454 2675 ---- ---- ---- ---- 6.169 -.248 6.417 2700 ---- ---- ---- ---- 6.139 -.243 6.382 2725 ---- ---- ---- ---- 6.111 -.238 6.349 2750 ---- ---- ---- ---- 6.084 -.235 6.319 2775 ---- ---- ---- ---- 6.059 -.232 6.291 2800 ---- ---- ---- ---- 6.035 -.230 6.265 2825 ---- ---- ---- ---- 6.013 -.228 6.241 2850 ---- ---- ---- ---- 5.991 -.228 6.219 2875 ---- ---- ---- ---- 5.971 -.227 6.198 2900 ---- ---- ---- ---- 5.953 -.226 6.179 2925 ---- ---- ---- ---- 5.935 -.226 6.161 2950 ---- ---- ---- ---- 5.918 -.227 6.145 2975 ---- ---- ---- ---- 5.903 -.228 6.131 3000 ---- ---- ---- ---- 5.888 -.229 6.117 3025 ---- ---- ---- ---- 5.874 -.231 6.105 3050 ---- ---- ---- ---- 5.862 -.231 6.093 3075 ---- ---- ---- ---- 5.849 -.233 6.082 3100 ---- ---- ---- ---- 5.838 -.234 6.072 3125 ---- ---- ---- ---- 5.827 -.236 6.063 3150 ---- ---- ---- ---- 5.818 -.237 6.055 3175 ---- ---- ---- ---- 5.809 -.237 6.046 3200 ---- ---- ---- ---- 5.800 -.239 6.039 3225 ---- ---- ---- ---- 5.792 -.239 6.031 3250 ---- ---- ---- ---- 5.785 -.239 6.024 3275 ---- ---- ---- ---- 5.779 -.238 6.017 3300 ---- ---- ---- ---- 5.773 -.237 6.010 3325 ---- ---- ---- ---- 5.768 -.235 6.003 3350 ---- ---- ---- ---- 5.764 -.233 5.997 3375 ---- ---- ---- ---- 5.760 -.231 5.991 3400 ---- ---- ---- ---- 5.757 -.229 5.986 3425 ---- ---- ---- ---- 5.754 -.228 5.982 3450 ---- ---- ---- ---- 5.752 -.226 5.978 3475 ---- ---- ---- ---- 5.750 -.225 5.975 3500 ---- ---- ---- ---- 5.749 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10874 3567 110941 SO DEC22 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 14 10000 ---- ---- ---- ---- 78.482 +.595 77.887 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 ---- ---- ---- ---- .001 UNCH .001 29 1375 ---- ---- ---- ---- .001 UNCH .001 6 1400 ---- ---- ---- ---- .001 UNCH .001 424 1425 ---- ---- ---- ---- .001 UNCH .001 4 1450 ---- ---- ---- ---- .001 UNCH .001 254 1475 ---- ---- ---- ---- .001 UNCH .001 33 1500 ---- ---- ---- ---- .001 UNCH .001 791 1525 ---- ---- ---- ---- .001 UNCH .001 219 1550 ---- ---- ---- ---- .001 UNCH .001 14 1565 ---- ---- ---- ---- .001 UNCH .001 1 1570 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 26 1580 ---- ---- ---- ---- .001 UNCH .001 9 1585 ---- ---- ---- ---- .001 UNCH .001 1 1590 ---- ---- ---- ---- .001 UNCH .001 4 1595 .001 .001 .001 .001 .001 UNCH 1 .001 5 1600 ---- ---- ---- ---- .001 UNCH .001 1296 1605 ---- ---- ---- ---- .001 UNCH .001 2 1610 ---- ---- ---- ---- .001 UNCH .001 1 1615 ---- ---- ---- ---- .001 UNCH .001 5 1620 ---- ---- ---- ---- .001 UNCH .001 3 1625 ---- ---- ---- ---- .001 UNCH .001 25 1630 ---- ---- ---- ---- .001 UNCH .001 1 9 1635 ---- ---- ---- ---- .001 UNCH .001 11 1640 ---- ---- ---- ---- .001 UNCH .001 3 1645 ---- ---- ---- ---- .001 UNCH .001 5 1650 ---- ---- ---- ---- .001 UNCH .001 494 1655 ---- ---- ---- ---- .001 UNCH .001 5 1660 ---- ---- ---- ---- .001 UNCH .001 3 1665 ---- ---- ---- ---- .001 UNCH .001 10 1670 ---- ---- ---- ---- .001 UNCH .001 3 1675 ---- ---- ---- ---- .001 UNCH .001 169 1680 ---- ---- ---- ---- .001 UNCH .001 116 1685 ---- ---- ---- ---- .001 UNCH .001 14 1690 ---- ---- ---- ---- .001 UNCH .001 13 1695 ---- ---- ---- ---- .001 UNCH .001 28 1700 ---- ---- ---- ---- .001 UNCH .001 1 2026 1705 ---- ---- ---- ---- .001 UNCH .001 9 1710 ---- ---- ---- ---- .001 UNCH .001 10 1715 ---- ---- ---- ---- .001 UNCH .001 7 1720 ---- ---- ---- ---- .001 UNCH .001 40 1725 ---- ---- ---- ---- .001 UNCH .001 165 1730 ---- ---- ---- ---- .001 UNCH .001 11 1735 ---- ---- ---- ---- .001 UNCH .001 57 1740 ---- ---- ---- ---- .001 UNCH .001 104 1745 ---- ---- ---- ---- .001 UNCH .001 56 1750 ---- ---- ---- ---- .001 UNCH .001 450 1755 ---- ---- ---- ---- .001 UNCH .001 214 1760 ---- ---- ---- ---- .001 UNCH .001 2 21 1765 ---- ---- ---- ---- .001 UNCH .001 8 1770 ---- ---- ---- ---- .001 UNCH .001 63 1775 ---- ---- ---- ---- .001 UNCH .001 159 1780 ---- ---- ---- ---- .001 UNCH .001 68 1785 ---- ---- ---- ---- .001 UNCH .001 5 1790 ---- ---- ---- ---- .001 UNCH .001 83 1795 ---- ---- ---- ---- .001 UNCH .001 9 1800 ---- ---- ---- ---- .001 UNCH .001 1 3125 1805 ---- ---- ---- ---- .001 UNCH .001 62 1810 ---- ---- ---- ---- .001 UNCH .001 120 1815 ---- ---- ---- ---- .001 UNCH .001 8 1820 ---- ---- ---- ---- .001 UNCH .001 57 1825 ---- ---- ---- ---- .002 +.001 .001 79 1830 ---- ---- ---- ---- .002 +.001 .001 29 1835 ---- ---- ---- ---- .002 +.001 .001 17 1840 ---- ---- ---- ---- .002 +.001 .001 3 1845 ---- ---- ---- ---- .002 +.001 .001 10 1850 ---- ---- ---- ---- .003 +.001 .002 327 1855 ---- ---- ---- ---- .003 +.001 .002 15 1860 .006 .006 .006 .006 .003 +.001 2 .002 2 78 1865 ---- ---- ---- ---- .003 +.001 .002 27 1870 ---- .005B ---- .005B .004 +.002 .002 8 1875 ---- ---- ---- ---- .004 +.002 .002 154 1880 ---- ---- ---- ---- .004 +.001 .003 43 1885 ---- ---- ---- ---- .005 +.002 .003 7 1890 .008 .008 .008 .008 .005 +.002 8 .003 1 9 1895 .007 .007 .007 .007 .006 +.003 6 .003 15 1900 .005 .005 .002A .005 .006 +.002 1 .004 1 1751 1905 .009 .010 .002A .010 .007 +.003 27 .004 91 1910 ---- .005B .002A .002A .008 +.004 .004 5 1915 ---- .006B .002A .002A .008 +.003 .005 4 1920 ---- .006B .002A .002A .009 +.004 .005 37 1925 ---- .008B .003A .003A .010 +.005 .005 1 224 1930 ---- .008B .003A .003A .011 +.005 .006 51 1935 ---- .010B .003A .003A .012 +.006 .006 15 1940 ---- .011B .003A .003A .013 +.006 .007 40 1945 ---- .013B .004A .004A .014 +.007 .007 80 1950 .016 .016 .004A .016 .015 +.007 2 .008 5 934 1955 .004 .015B .004 .015B .017 +.009 8 .008 2 178 1960 ---- .016B .005A .005A .018 +.009 .009 35 1965 ---- .018B .005A .005A .020 +.010 .010 5 1970 ---- .020B .006A .006A .022 +.011 .011 1 17 1975 ---- .022B .006A .006A .023 +.011 .012 25 284 1980 ---- .024B .007A .007A .026 +.014 .012 82 1985 .007 .026B .007 .026B .028 +.015 22 .013 28 1990 ---- .029B .009A .009A .030 +.016 .014 66 1995 ---- .033B .010A .010A .033 +.017 .016 11 2000 .018 .037B .011A .037B .036 +.019 21 .017 448 1422 20000 ---- ---- ---- ---- 178.482 +.595 177.887 2005 ---- .040B .012A .012A .039 +.021 .018 5 2010 ---- .043B .013A .013A .042 +.023 .019 49 2015 ---- .046B .014A .014A .045 +.024 .021 2 24 2020 ---- .051B .016A .016A .049 +.027 .022 63 2025 .017 .056B .017 .056B .053 +.029 8 .024 125 2030 ---- .061B .019A .019A .058 +.032 .026 23 2035 ---- .067B .022A .022A .063 +.035 .028 42 2040 .039 .073B .023A .073B .068 +.037 9 .031 77 2045 ---- .079B .025A .025A .074 +.040 .034 22 2050 .041 .086B .025 .081B .080 +.043 40 .037 99 340 2055 ---- .094B .030A .030A .086 +.046 .040 57 2060 .062 .102B .034A .055A .093 +.050 1 .043 2 13 2065 ---- .111B .034A .111B .101 +.054 .047 21 2070 ---- .120B .037A .037A .109 +.057 3 .052 2 12 2075 .100 .130B .040A .123B .118 +.062 136 .056 46 152 2080 .061 .140 .044A .106A .128 +.067 8 .061 5 113 2085 ---- .152B .047A .152B .138 +.072 .066 1 11 2090 .118 .164B .051A .164B .149 +.078 2 .071 1 35 2095 .145 .177B .055A .131A .161 +.084 9 .077 4 2100 .083 .191B .058A .155 .174 +.091 478 .083 335 580 2105 ---- .205B .063A .205B .189 +.099 .090 7 13 2110 .095 .221B .068A .221B .205 +.108 2 .097 4 2115 .117 .239B .074A .229B .222 +.117 23 .105 16 17 2120 .126 .258B .080A .168A .240 +.126 12 .114 39 38 2125 .132 .277B .083 .220 .260 +.137 33 .123 22 81 2130 .144 .301B .092A .301B .281 +.147 53 .134 5 110 2135 .268 .323B .100A .323B .302 +.157 3 .145 1 2140 .217 .346B .108A .346B .325 +.168 9 .157 41 64 2145 .175 .371B .116A .371B .348 +.179 10 .169 3 5 2150 .197 .398B .124A .311A .373 +.190 154 .183 48 343 2155 ---- .426B .141A .426B .398 +.201 .197 32 40 2160 ---- .455B .151A .455B .425 +.212 1 .213 4 17 2165 ---- .484B .162A .484B .453 +.224 .229 16 2170 ---- .517B .174A .517B .482 +.236 .246 10 2175 .281 .547B .187A .526B .512 +.247 21 .265 11 21 2180 ---- .581B .200A .576B .544 +.260 .284 2 6 2185 ---- .614B .218A .218A .576 +.272 .304 10 2190 ---- .648B .233A .643B .609 +.284 .325 12 2195 ---- .684B .250A .678B .644 +.296 .348 2200 .384 .717B .262 .584A .680 +.309 70 .371 26 417 2205 .410 .728B .286A .431A .716 +.321 10 .395 2 2210 .695 .748B .307A .584A .754 +.333 2 .421 2215 .490 .787B .329A .753B .792 +.345 3 .447 4 2220 .492 .826B .351A .748B .831 +.356 4 .475 3 2225 .523 .912B .374A .910B .871 +.367 4 .504 2 114 2230 .453 .908B .400A .656A .911 +.377 6 .534 1 2235 .481 .950B .425A .475A .953 +.389 3 .564 2240 ---- .992B .450A .875B .994 +.398 .596 2245 .714 1.035B .477A .659A 1.037 +.408 3 .629 2250 ---- 1.124B .508A 1.121B 1.079 +.417 .662 135 2255 ---- 1.123B .536A 1.000B 1.123 +.426 .697 3 6 2260 ---- 1.167B .567A 1.043B 1.166 +.434 .732 2265 ---- 1.212B .598A .598A 1.210 +.442 .768 3 2270 ---- 1.258B .631A .631A 1.255 +.450 .805 2 2275 1.035 1.347B .663A 1.347B 1.300 +.458 4 .842 1 61 2280 ---- 1.323B .700A .700A 1.345 +.465 .880 2 2285 ---- 1.370B .735A .735A 1.391 +.472 .919 2290 ---- 1.377B .770A .770A 1.437 +.478 .959 2295 ---- 1.424B .877A .877A 1.483 +.484 .999 3 2300 ---- 1.584B .842A .842A 1.530 +.491 1.039 1 47 2305 ---- 1.481B .951A .951A 1.577 +.497 1.080 2310 ---- 1.511B .989A .989A 1.624 +.502 1.122 2315 ---- 1.515B 1.026A 1.026A 1.672 +.508 1.164 2320 ---- 1.477B 1.065A 1.065A 1.719 +.512 1.207 2325 1.297 1.824B 1.037A 1.140A 1.767 +.517 1 1.250 22 2330 ---- 1.364B 1.146A 1.146A 1.815 +.522 1.293 2335 ---- 1.404B 1.188A 1.188A 1.863 +.526 1.337 2340 ---- 1.441B 1.229A 1.229A 1.912 +.531 1.381 2345 ---- 1.446B 1.270A 1.270A 1.960 +.534 1.426 2350 ---- 2.067B 1.247A 1.247A 2.009 +.538 1.471 1 59 2355 ---- ---- 1.354A 1.354A 2.057 +.541 1.516 2360 ---- ---- 1.397A 1.397A 2.106 +.545 1.561 2365 ---- ---- 1.440A 1.440A 2.155 +.548 1.607 2370 ---- ---- 1.484A 1.484A 2.204 +.551 1.653 2375 1.848 2.272B 1.469A 1.773A 2.253 +.553 2 1.700 3 33 2380 ---- ---- ---- 1.527A 2.302 ---- ---- 2385 ---- ---- ---- 1.574A 2.351 ---- ---- 2390 ---- ---- ---- 1.620A 2.400 ---- ---- 2395 ---- ---- ---- 1.667A 2.449 ---- ---- 2400 2.157 2.497B 1.699A 2.195A 2.498 +.563 7 1.935 3 215 2405 ---- ---- ---- ---- 2.548 ---- ---- 2410 ---- ---- ---- ---- 2.597 ---- ---- 2425 1.992 2.536B 1.932A 2.536B 2.745 +.571 6 2.174 26 2450 2.232 2.424B 2.172A 2.225A 2.993 +.577 2 2.416 1 32 2475 ---- ---- 2.412A 2.412A 3.241 +.582 2.659 18 2500 ---- 2.950B ---- 2.950B 3.490 +.585 2.905 464 2525 ---- ---- ---- ---- 3.739 +.588 3.151 30 2550 ---- ---- ---- ---- 3.988 +.590 3.398 19 2575 ---- ---- ---- ---- 4.237 +.591 3.646 8 2600 ---- ---- ---- ---- 4.486 +.592 3.894 20 2625 ---- ---- ---- ---- 4.735 +.592 4.143 15 2650 ---- ---- ---- ---- 4.985 +.594 4.391 13 2675 ---- ---- ---- ---- 5.234 +.593 4.641 14 2700 ---- ---- ---- ---- 5.484 +.594 4.890 11 2725 ---- ---- ---- ---- 5.734 +.595 5.139 17 2750 ---- ---- ---- ---- 5.983 +.594 5.389 17 2775 ---- ---- ---- ---- 6.233 +.595 5.638 2 2800 ---- ---- ---- ---- 6.483 +.595 5.888 24 2825 ---- ---- ---- ---- 6.732 +.594 6.138 4 2850 ---- ---- ---- ---- 6.982 +.594 6.388 3 2875 ---- ---- ---- ---- 7.232 +.595 6.637 4 2900 ---- ---- ---- ---- 7.482 +.595 6.887 1 2925 ---- ---- ---- ---- 7.732 +.595 7.137 2950 ---- ---- ---- ---- 7.982 +.595 7.387 2975 ---- ---- ---- ---- 8.232 +.595 7.637 3000 ---- ---- ---- ---- 8.482 +.595 7.887 46 3025 ---- ---- ---- ---- 8.732 +.595 8.137 3050 ---- ---- ---- ---- 8.982 +.595 8.387 3075 ---- ---- ---- ---- 9.232 +.595 8.637 3100 ---- ---- ---- ---- 9.482 +.595 8.887 3125 ---- ---- ---- ---- 9.732 +.595 9.137 3150 ---- ---- ---- ---- 9.982 +.595 9.387 3175 ---- ---- ---- ---- 10.232 +.595 9.637 3200 ---- ---- ---- ---- 10.482 +.595 9.887 3225 ---- ---- ---- ---- 10.732 +.595 10.137 3250 ---- ---- ---- ---- 10.982 +.595 10.387 3275 ---- ---- ---- ---- 11.232 +.595 10.637 15 3300 ---- ---- ---- ---- 11.482 +.595 10.887 3325 ---- ---- ---- ---- 11.732 +.595 11.137 3350 ---- ---- ---- ---- 11.982 +.595 11.387 3375 ---- ---- ---- ---- 12.232 +.595 11.637 3400 ---- ---- ---- ---- 12.482 +.595 11.887 3425 ---- ---- ---- ---- 12.732 +.595 12.137 3450 ---- ---- ---- ---- 12.982 +.595 12.387 3475 ---- ---- ---- ---- 13.232 +.595 12.637 3500 ---- ---- ---- ---- 13.482 +.595 12.887 3525 ---- ---- ---- ---- 13.732 +.595 13.137 3550 ---- ---- ---- ---- 13.982 +.595 13.387 3575 ---- ---- ---- ---- 14.232 +.595 13.637 3600 ---- ---- ---- ---- 14.482 +.595 13.887 3625 ---- ---- ---- ---- 14.732 +.595 14.137 3650 ---- ---- ---- ---- 14.982 +.595 14.387 3675 ---- ---- ---- ---- 15.232 +.595 14.637 3700 ---- ---- ---- ---- 15.482 +.595 14.887 3725 ---- ---- ---- ---- 15.732 +.595 15.137 3750 ---- ---- ---- ---- 15.982 +.595 15.387 3775 ---- ---- ---- ---- 16.232 +.595 15.637 3800 ---- ---- ---- ---- 16.482 +.595 15.887 3825 ---- ---- ---- ---- 16.732 +.595 16.137 3850 ---- ---- ---- ---- 16.982 +.595 16.387 3875 ---- ---- ---- ---- 17.232 +.595 16.637 3900 ---- ---- ---- ---- 17.482 +.595 16.887 3925 ---- ---- ---- ---- 17.732 +.595 17.137 3950 ---- ---- ---- ---- 17.982 +.595 17.387 3975 ---- ---- ---- ---- 18.232 +.595 17.637 4000 ---- ---- ---- ---- 18.482 +.595 17.887 4025 ---- ---- ---- ---- 18.732 +.595 18.137 4050 ---- ---- ---- ---- 18.982 +.595 18.387 4100 ---- ---- ---- ---- 19.482 +.595 18.887 4200 ---- ---- ---- ---- 20.482 +.595 19.887 4300 ---- ---- ---- ---- 21.482 +.595 20.887 4400 ---- ---- ---- ---- 22.482 +.595 21.887 4500 ---- ---- ---- ---- 23.482 +.595 22.887 4600 ---- ---- ---- ---- 24.482 +.595 23.887 5000 ---- ---- ---- ---- 28.482 +.595 27.887 6000 ---- ---- ---- ---- 38.482 +.595 37.887 7000 ---- ---- ---- ---- 48.482 +.595 47.887 725 ---- ---- ---- ---- .001 UNCH .001 7 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 58.482 +.595 57.887 825 ---- ---- ---- ---- .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 ---- ---- ---- ---- 78.306 +.573 77.733 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 18 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 -.001 .002 4 1125 ---- ---- ---- ---- .001 -.001 .002 9 1150 ---- ---- ---- ---- .001 -.001 .002 9 1175 ---- ---- ---- ---- .001 -.001 .002 1200 ---- ---- ---- ---- .001 -.002 .003 6 1225 ---- ---- ---- ---- .002 -.001 .003 1250 ---- ---- ---- ---- .002 -.001 .003 1275 ---- ---- ---- ---- .002 -.002 .004 1300 ---- ---- ---- ---- .003 -.001 .004 40 1325 ---- ---- ---- ---- .003 -.002 .005 3 1350 ---- ---- ---- ---- .004 -.001 .005 15 1375 ---- ---- ---- ---- .005 -.001 .006 11 1400 ---- ---- ---- ---- .005 -.002 .007 40 1425 ---- ---- ---- ---- .006 -.001 1 .007 15 1450 ---- ---- ---- ---- .007 -.001 1 .008 6 1475 ---- ---- ---- ---- .009 UNCH 1 .009 25 1500 .009 .010 .009 .010 .010 UNCH 3 .010 136 1525 ---- ---- ---- ---- .012 +.001 2 .011 15 1550 ---- ---- ---- ---- .014 +.002 .012 23 1575 ---- ---- ---- ---- .016 +.003 .013 6 1600 .012 .015B .012 .015B .018 +.003 4 .015 539 1625 ---- .018B ---- .018B .021 +.005 1 .016 20 1630 ---- .018B ---- .018B .022 +.005 1 .017 1 1635 ---- .019B ---- .019B .023 +.006 .017 1640 ---- .020B ---- .020B .023 +.005 .018 1 1645 ---- .020B ---- .020B .024 +.006 .018 1650 ---- .021B ---- .021B .025 +.006 .019 14 1655 ---- .022B ---- .022B .025 +.006 .019 2 1660 ---- .023B ---- .023B .026 +.006 .020 12 8 1665 ---- .023B ---- .023B .027 +.007 .020 1670 ---- .024B ---- .024B .028 +.007 .021 1675 ---- .025B ---- .025B .029 +.008 .021 1 33 1680 ---- .026B ---- .026B .029 +.007 .022 1 1685 ---- .027B ---- .027B .030 +.007 .023 2 1690 ---- .028B ---- .028B .031 +.007 .024 2 1695 ---- .029B ---- .029B .032 +.008 .024 27 1700 ---- .030B ---- .030B .033 +.008 .025 190 1705 ---- .031B ---- .031B .034 +.008 .026 8 1710 ---- .032B ---- .032B .035 +.008 .027 3 1715 ---- .033B ---- .033B .036 +.008 .028 10 1720 ---- .034B ---- .034B .037 +.009 .028 1 3 1725 .032 .036B .032 .036B .039 +.010 1 .029 20 1730 ---- .037B ---- .037B .040 +.010 .030 1 1735 ---- .038B ---- .038B .041 +.010 .031 12 1740 ---- .040B ---- .040B .043 +.011 .032 5 1745 ---- .041B ---- .041B .044 +.011 .033 2 1750 ---- .043B ---- .044B .046 +.012 6 .034 1 752 1755 ---- .044B ---- .044B .047 +.012 .035 1 1760 ---- .046B ---- .046B .049 +.013 1 .036 2 2 1765 ---- .048B ---- .048B .051 +.014 1 .037 1770 ---- .049B ---- .049B .052 +.014 1 .038 6 1775 ---- .052B ---- .052B .054 +.015 2 .039 1 52 1780 ---- .053B ---- .053B .056 +.015 1 .041 79 1785 ---- .056B ---- .056B .058 +.016 1 .042 14 1790 ---- .057B ---- .057B .060 +.017 2 .043 180 1795 .056 .059B .045A .045A .062 +.017 1 .045 1 31 1800 .047 .062B .047 .062B .064 +.018 6 .046 2 742 1805 ---- .064B .047A .047A .066 +.018 .048 15 1810 ---- .066B .049A .049A .068 +.018 .050 1815 ---- .069B .050A .050A .071 +.020 .051 11 1820 ---- .072B .052A .052A .074 +.021 .053 3 1825 ---- .076B .054A .054A .076 +.021 6 .055 1 35 1830 ---- .079B .056A .056A .079 +.022 .057 2 1835 ---- .081B .057A .057A .082 +.023 .059 1 1840 ---- .084B .059A .059A .085 +.024 .061 12 1845 ---- .088B .061A .061A .088 +.025 .063 7 1850 .057 .091B .057 .091B .092 +.027 8 .065 2 149 1855 ---- .095B .065A .065A .095 +.027 .068 21 1860 ---- .099B .067A .067A .098 +.028 .070 15 1865 ---- .103B .069A .069A .102 +.029 .073 1 1870 ---- .107B .072A .072A .106 +.031 .075 1 3 1875 .087 .111B .073A .111B .110 +.032 1 .078 1 45 1880 .104 .116B .077A .116B .114 +.033 1 .081 1 25 1885 ---- .121B .079A .079A .118 +.034 .084 46 1890 ---- .125B .081A .081A .123 +.036 .087 3 1895 ---- .130B .085A .085A .127 +.036 .091 20 1900 .098 .136B .087A .090A .132 +.038 40 .094 3 308 1905 .097 .142B .090A .142B .137 +.039 2 .098 15 1910 .134 .147B .094A .134 .143 +.041 2 .102 5 1915 .126 .153B .097A .153B .148 +.043 1 .105 18 1920 ---- .159B .100A .159B .154 +.044 22 .110 2 16 1925 ---- .165B .104A .165B .160 +.046 5 .114 50 94 1930 ---- .172B .107A .172B .167 +.049 .118 6 1935 ---- .179B .111A .179B .173 +.050 .123 1 2 1940 ---- .186B .115A .186B .180 +.052 .128 2 6 1945 ---- .193B .119A .193B .187 +.054 .133 45 1950 .166 .201B .124A .161A .194 +.056 18 .138 107 1955 .155 .208B .127A .208B .202 +.059 5 .143 1 38 1960 ---- .217B .132A .217B .210 +.061 .149 5 1965 ---- .225B .137A .225B .218 +.064 .154 1 4 1970 ---- .234B .142A .234B .226 +.066 1 .160 1 41 1975 .169 .243B .147A .217A .235 +.069 37 .166 53 91 1980 .221 .252B .153A .252B .244 +.072 4 .172 2 7 1985 ---- .262B .158A .262B .253 +.074 .179 7 16 1990 ---- .272B .164A .272B .263 +.077 .186 6 7 1995 .279 .282B .170A .251A .272 +.079 6 .193 1 3 2000 .200 .293B .176A .259A .283 +.083 62 .200 139 469 2005 .219 .304B .183A .189A .294 +.086 1 .208 2 6 2010 ---- .316B .190A .316B .305 +.089 .216 4 2015 ---- .328B .197A .328B .316 +.092 .224 7 2020 ---- .341B .204A .341B .328 +.095 .233 1 2 2025 ---- .353B .212A .353B .340 +.098 28 .242 12 2030 ---- .367B .220A .367B .353 +.102 .251 1 5 2035 ---- .381B .227A .381B .366 +.105 .261 1 14 2040 .336 .395B .236A .395B .380 +.109 1 .271 12 2045 .372 .409B .244A .359A .394 +.113 5 .281 10 2050 .375 .425B .252A .373A .408 +.117 40 .291 11 114 2055 ---- .440B .262A .440B .423 +.121 .302 2 2060 ---- .454B .272A .454B .439 +.125 .314 12 2065 ---- .470B .281A .470B .455 +.130 38 .325 3 21 2070 .465 .487B .292A .480B .471 +.134 6 .337 95 2075 ---- .505B .303A .505B .488 +.138 5 .350 23 2080 ---- .523B .314A .523B .505 +.142 .363 10 2085 ---- .541B .324A .541B .523 +.147 .376 3 2090 .459 .560B .336A .487A .541 +.151 8 .390 1 16 2095 .435 .580B .348A .580B .560 +.156 1 .404 1 3 2100 .406 .600B .360A .600B .579 +.160 445 .419 1 188 2105 ---- .620B .373A .620B .599 +.165 1 .434 89 2110 ---- .642B .386A .642B .619 +.169 .450 6 2115 .491 .663B .399A .651B .639 +.173 9 .466 2120 ---- .684B .414A .684B .661 +.179 .482 4 2125 .490 .708B .428A .697B .682 +.183 17 .499 3 2130 ---- .731B .443A .731B .704 +.188 .516 29 2135 ---- .754B .457A .754B .727 +.193 .534 3 2140 ---- .778B .473A .778B .750 +.198 .552 7 2145 .782 .802B .491A .787B .774 +.203 6 .571 6 2150 .601 .827B .508A .812B .798 +.208 84 .590 7 218 2155 .777 .853B .525A .759A .823 +.213 2 .610 7 2160 ---- .879B .543A .879B .848 +.218 .630 7 94 2165 .806 .906B .562A .817B .874 +.223 9 .651 1 2 2170 .775 .931B .581A .773A .901 +.229 1 .672 1 6 2175 .907 .959B .600A .857A .927 +.234 1 .693 1 10 2180 ---- .987B .620A .987B .955 +.240 .715 1 6 2185 ---- 1.016B .641A 1.016B .983 +.245 .738 5 2190 ---- 1.045B .661A 1.045B 1.011 +.250 .761 4 4 2195 ---- 1.076B .681A 1.076B 1.040 +.256 .784 1 1 2200 .900 1.106B .704A .960A 1.070 +.262 55 .808 37 79 2205 ---- 1.134B .726A 1.134B 1.099 +.266 .833 25 30 2210 ---- 1.167B .748A 1.167B 1.130 +.272 .858 1 3 2215 ---- 1.198B .770A 1.198B 1.161 +.278 .883 3 2220 ---- 1.230B .795A 1.230B 1.192 +.283 .909 2 2 2225 ---- 1.261B .818A 1.261B 1.224 +.288 .936 4 20 2230 ---- 1.295B .844A 1.295B 1.256 +.294 .962 1 2235 ---- 1.329B .867A 1.329B 1.288 +.298 .990 2 2240 ---- 1.358B .893A 1.358B 1.322 +.305 1.017 5 2245 ---- 1.390B .919A 1.387B 1.355 +.310 1.045 2250 ---- 1.429B .944A 1.429B 1.389 +.315 1.074 5 2255 ---- 1.459B .972A 1.456B 1.423 +.320 1.103 2260 ---- 1.494B .998A 1.491B 1.458 +.325 1.133 2265 ---- 1.529B 1.024A 1.526B 1.493 +.331 1.162 2 2270 ---- 1.565B 1.052A 1.562B 1.528 +.335 1.193 4 2275 ---- 1.606B 1.082A 1.604B 1.564 +.341 1.223 2 2280 1.403 1.638B 1.112A 1.363A 1.600 +.346 3 1.254 4 2285 ---- 1.674B 1.140A 1.671B 1.636 +.350 1.286 7 2290 ---- 1.711B 1.168A 1.708B 1.673 +.355 1.318 3 2295 ---- 1.746B 1.199A 1.721B 1.710 +.360 1.350 5 2300 1.483 1.793B 1.231A 1.793B 1.748 +.365 1 1.383 30 2305 ---- 1.768B 1.264A 1.768B 1.785 +.369 1.416 10 2310 ---- 1.796B 1.294A 1.787B 1.824 +.375 1.449 2315 ---- 1.835B 1.327A 1.797B 1.862 +.379 1.483 1 2320 ---- 1.875B 1.358A 1.817B 1.901 +.383 1.518 2325 1.661 1.988B 1.391A 1.988B 1.940 +.388 1 1.552 6 2330 ---- 1.954B 1.428A 1.801B 1.979 +.392 1.587 2 2 2335 ---- 1.994B 1.459A 1.721B 2.019 +.396 1.623 2 2 2340 ---- 2.035B 1.495A 1.731B 2.059 +.401 1.658 2345 ---- 2.076B 1.529A 1.753B 2.099 +.405 1.694 2350 ---- 2.187B 1.559A 2.187B 2.140 +.409 1.731 4 2355 ---- 2.159B 1.596A 1.596A 2.180 +.412 1.768 2360 ---- 2.201B 1.631A 1.631A 2.222 +.417 1.805 2365 ---- 2.243B 1.667A 1.667A 2.263 +.421 1.842 2370 ---- 2.285B 1.703A 1.703A 2.304 +.424 1.880 2375 ---- 2.395B 1.736A 1.736A 2.346 +.428 1.918 7 2380 ---- 2.371B 1.775A 1.775A 2.388 +.432 1.956 2385 ---- 2.414B 1.812A 1.812A 2.431 +.436 1.995 2390 ---- ---- ---- 1.854A 2.473 ---- ---- 2395 ---- ---- ---- 1.892A 2.516 ---- ---- 2400 ---- 2.605B 1.923A 1.923A 2.559 +.446 2.113 23 2405 ---- ---- ---- 1.969A 2.602 ---- ---- 2410 ---- ---- ---- 2.008A 2.645 ---- ---- 2415 ---- ---- ---- 2.047A 2.689 ---- ---- 2420 ---- ---- ---- 2.087A 2.732 ---- ---- 2425 ---- 2.827B 2.114A 2.114A 2.776 +.461 2.315 16 2450 2.673 3.049B 2.317A 3.049B 2.999 +.475 1 2.524 5 2475 ---- 3.275B 2.526A 2.526A 3.225 +.487 2.738 5 2500 3.135 3.508B 2.742A 3.508B 3.454 +.497 1 2.957 31 2525 3.363 3.740B 2.963A 3.740B 3.686 +.506 1 3.180 10 2550 ---- 3.976B 3.185A 3.185A 3.921 +.514 3.407 1 2575 ---- 4.212B 3.413A 3.413A 4.158 +.522 3.636 1 2600 ---- 4.452B 3.642A 3.642A 4.396 +.527 3.869 2 2 2625 ---- 4.692B 3.875A 3.875A 4.636 +.532 4.104 2 2650 ---- 4.932B 4.110A 4.110A 4.877 +.537 4.340 2675 ---- 5.176B 4.345A 4.345A 5.119 +.540 4.579 3 2700 ---- 5.420B 4.585A 4.585A 5.363 +.545 4.818 2 2725 ---- 5.664B 4.824A 4.824A 5.607 +.548 5.059 4 2750 ---- 5.908B 5.065A 5.065A 5.851 +.550 5.301 1 2775 ---- 6.113B 5.305A 5.305A 6.097 +.553 5.544 1 2800 ---- 6.301B 5.549A 5.549A 6.343 +.555 5.788 3 2825 ---- 6.465B 5.793A 5.793A 6.589 +.556 6.033 2850 ---- ---- 6.035A 6.035A 6.835 +.557 6.278 1 2875 ---- ---- ---- ---- 7.082 +.559 6.523 1 2900 ---- ---- ---- ---- 7.330 +.561 6.769 3 2925 ---- ---- ---- ---- 7.577 +.561 7.016 1 2950 ---- ---- ---- ---- 7.825 +.563 7.262 2975 ---- ---- ---- ---- 8.073 +.564 7.509 1 3000 ---- ---- ---- ---- 8.321 +.564 7.757 3025 ---- ---- ---- ---- 8.569 +.565 8.004 1 3050 ---- ---- ---- ---- 8.818 +.566 8.252 3075 ---- ---- ---- ---- 9.066 +.566 8.500 3100 ---- ---- ---- ---- 9.315 +.567 8.748 1 3125 ---- ---- ---- ---- 9.564 +.568 8.996 3150 ---- ---- ---- ---- 9.813 +.568 9.245 3175 ---- ---- ---- ---- 10.062 +.569 9.493 3200 ---- ---- ---- ---- 10.311 ---- ---- 3225 ---- ---- ---- ---- 10.560 ---- ---- 3250 ---- ---- ---- ---- 10.810 +.570 10.240 3300 ---- ---- ---- ---- 11.308 +.570 10.738 3400 ---- ---- ---- ---- 12.307 +.572 11.735 3500 ---- ---- ---- ---- 13.306 +.572 12.734 3600 ---- ---- ---- ---- 14.306 +.573 13.733 3700 ---- ---- ---- ---- 15.306 +.573 14.733 3800 ---- ---- ---- ---- 16.306 +.573 15.733 3900 ---- ---- ---- ---- 17.306 +.573 16.733 4000 ---- ---- ---- ---- 18.306 +.573 17.733 4200 ---- ---- ---- ---- 20.306 +.573 19.733 4500 ---- ---- ---- ---- 23.306 +.573 22.733 5000 ---- ---- ---- ---- 28.306 +.573 27.733 6000 ---- ---- ---- ---- 38.306 +.573 37.733 7000 ---- ---- ---- ---- 48.306 +.573 47.733 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 +.001 .001 1025 ---- ---- ---- ---- .002 UNCH .002 1050 ---- ---- ---- ---- .003 +.001 .002 1075 ---- ---- ---- ---- .003 +.001 .002 1100 ---- ---- ---- ---- .004 +.001 .003 1125 ---- ---- ---- ---- .005 +.002 .003 1150 ---- ---- ---- ---- .005 +.001 .004 1175 ---- ---- ---- ---- .006 +.002 .004 1200 ---- ---- ---- ---- .007 +.002 .005 3 1225 ---- ---- ---- ---- .008 +.002 .006 1 1250 ---- ---- ---- ---- .009 +.002 .007 3 1275 ---- ---- ---- ---- .011 +.003 .008 6 1300 ---- ---- ---- ---- .012 +.003 .009 9 1325 ---- ---- ---- ---- .014 +.003 .011 2 1350 ---- ---- ---- ---- .015 +.003 .012 24 1375 .015 .015 .015 .015 .018 +.004 1 .014 4 1400 ---- ---- ---- ---- .020 +.004 .016 7 1425 ---- .019B ---- .019B .022 +.004 .018 11 1450 ---- .022B ---- .022B .025 +.004 .021 5 1475 ---- .025B ---- .025B .028 +.004 .024 2 1500 ---- .029B ---- .029B .032 +.005 .027 2 8 1525 ---- .033B ---- .033B .036 +.006 1 .030 3 1550 ---- .038B ---- .038B .041 +.007 .034 2 132 1575 ---- .044B ---- .044B .046 +.008 .038 40 15 1600 ---- .051B ---- .051B .053 +.010 1 .043 5 220 1625 ---- .058B ---- .058B .060 +.012 1 .048 2 10 1650 .052 .067B .052 .067B .068 +.014 9 .054 1 117 1675 ---- .078B ---- .078B .077 +.015 .062 10 1700 ---- .090B ---- .090B .088 +.018 .070 5 169 1725 ---- .104B ---- .104B .101 +.021 .080 39 1730 ---- .107B ---- .107B .104 +.022 .082 108 1735 ---- .110B .084A .084A .107 +.022 .085 12 1740 ---- .113B .086A .086A .110 +.023 1 .087 1745 ---- .116B .088A .088A .113 +.024 .089 1750 ---- .121B .089A .089A .117 +.025 .092 40 143 1755 ---- .123B .093A .093A .120 +.025 .095 20 61 1760 ---- .127B .095A .095A .123 +.026 .097 1765 ---- .131B .098A .098A .127 +.027 .100 5 1770 ---- .135B .100A .100A .131 +.028 .103 10 1775 ---- .139B .103A .103A .135 +.029 .106 3 1780 ---- .143B .105A .105A .138 +.029 .109 1785 ---- .147B .108A .108A .143 +.031 .112 1790 ---- .152B .111A .111A .147 +.032 .115 1795 ---- .156B .114A .114A .151 +.033 .118 1800 ---- .162B .117A .117A .155 +.033 .122 1 289 1805 ---- .166B .120A .120A .160 +.035 .125 1810 .173 .173 .124A .164A .165 +.036 1 .129 1815 ---- .176B .127A .127A .170 +.038 .132 1820 ---- .181B .131A .131A .175 +.039 .136 1825 .160 .187B .134A .187B .180 +.040 1 .140 42 1830 ---- .192B .138A .138A .185 +.041 .144 5 1835 ---- .198B .142A .142A .191 +.042 .149 1840 ---- .204B .145A .145A .196 +.043 .153 1845 ---- .210B .149A .149A .202 +.044 .158 10 19 1850 .200 .217B .154A .217B .208 +.046 2 .162 5 36 1855 ---- .223B .158A .158A .214 +.047 .167 1860 ---- .230B .162A .162A .220 +.048 .172 1865 ---- .237B .167A .167A .227 +.050 .177 10 20 1870 ---- .244B .171A .171A .234 +.052 .182 30 7 1875 .216 .251B .176A .251B .241 +.053 9 .188 16 1880 ---- .258B .181A .258B .248 +.055 .193 1885 ---- .266B .186A .266B .255 +.056 .199 1890 ---- .274B .191A .274B .263 +.058 .205 1 1895 ---- .282B .197A .282B .270 +.059 .211 5 1900 ---- .290B .202A .290B .278 +.060 1 .218 1 14 1905 ---- .299B .208A .299B .286 +.062 .224 1910 ---- .307B .214A .307B .295 +.064 .231 5 7 1915 ---- .316B .220A .316B .304 +.066 .238 1920 ---- .326B .226A .326B .312 +.067 .245 1925 ---- .335B .232A .335B .322 +.070 .252 1 1930 ---- .345B .239A .345B .331 +.071 .260 1935 ---- .355B .245A .355B .341 +.074 .267 1940 ---- .365B .252A .365B .351 +.076 .275 1945 ---- .375B .259A .375B .361 +.078 .283 1950 ---- .386B .267A .386B .371 +.079 1 .292 26 1955 ---- .397B .274A .397B .382 +.082 .300 1960 ---- .409B .282A .409B .393 +.084 .309 1 1965 ---- .420B .290A .420B .404 +.086 .318 1970 ---- .432B .298A .432B .416 +.088 .328 1975 ---- .444B .306A .444B .428 +.091 .337 12 1980 .410 .457B .315A .457B .440 +.093 7 .347 1985 ---- .470B .324A .470B .453 +.096 .357 5 1990 ---- .483B .333A .483B .465 +.097 .368 1995 ---- .497B .342A .497B .479 +.101 .378 5 2000 .457 .510B .352A .510B .492 +.103 101 .389 4 76 2005 ---- .525B .361A .525B .506 +.105 .401 2010 ---- .539B .371A .539B .520 +.108 .412 2015 ---- .554B .382A .554B .535 +.111 .424 2020 ---- .569B .392A .569B .549 +.113 .436 2025 ---- .584B .403A .584B .565 +.117 .448 2 2030 ---- .600B .414A .600B .580 +.119 .461 2035 ---- .617B .426A .617B .596 +.122 .474 2040 ---- .630B .437A .630B .612 +.125 .487 2045 ---- .647B .449A .647B .629 +.128 .501 2050 ---- .665B .462A .665B .646 +.131 2 .515 9 2055 ---- .683B .474A .683B .664 +.135 .529 1 2060 ---- .701B .487A .701B .681 +.137 .544 1 2065 ---- .720B .500A .720B .700 +.142 .558 1 2070 ---- .739B .514A .739B .718 +.144 .574 2075 ---- .758B .528A .758B .737 +.148 .589 3 2080 ---- .778B .542A .778B .756 +.151 .605 2085 ---- .798B .556A .798B .776 +.155 .621 2090 ---- .819B .571A .819B .796 +.158 .638 2095 ---- .841B .586A .841B .817 +.162 14 .655 24 2100 ---- .862B .602A .862B .838 +.166 16 .672 2 3 2105 ---- .884B .618A .884B .859 +.169 .690 2110 ---- .906B .634A .906B .881 +.173 .708 2115 ---- .929B .650A .929B .903 +.177 .726 2120 ---- .953B .670A .670A .926 +.181 .745 2125 ---- .976B .688A .688A .949 +.185 .764 14 2130 ---- 1.000B .705A 1.000B .972 +.189 .783 2135 ---- 1.024B .723A 1.024B .996 +.193 .803 2140 ---- 1.049B .741A 1.049B 1.020 +.197 .823 2145 ---- 1.074B .760A 1.074B 1.045 +.201 .844 2150 ---- 1.099B .780A 1.099B 1.070 +.206 .864 2 5 2155 ---- 1.125B .799A 1.125B 1.095 +.209 .886 2160 ---- 1.152B .818A 1.152B 1.121 +.213 .908 2165 ---- 1.179B .839A 1.179B 1.147 +.217 .930 2170 ---- 1.206B .860A 1.206B 1.174 +.222 .952 2175 ---- 1.235B .881A 1.235B 1.201 +.226 .975 1 2180 ---- 1.262B .903A 1.262B 1.228 +.230 .998 2185 ---- 1.289B .925A .925A 1.256 +.234 10 1.022 2190 ---- 1.317B .947A .947A 1.284 +.238 1.046 1 2195 ---- 1.348B .969A .969A 1.313 +.242 1.071 2200 1.004 1.376B .992A .992A 1.342 +.247 2 1.095 2 8 2205 ---- 1.408B 1.016A 1.016A 1.371 +.250 1.121 2210 ---- 1.433B 1.040A 1.040A 1.401 +.255 1.146 2215 ---- 1.467B 1.064A 1.064A 1.431 +.259 1.172 2220 ---- 1.499B 1.088A 1.088A 1.461 +.263 1.198 2225 ---- 1.529B 1.112A 1.112A 1.492 +.267 1.225 4 2230 ---- 1.561B 1.136A 1.561B 1.524 +.272 1.252 2235 ---- 1.593B 1.163A 1.593B 1.555 +.276 1.279 2240 ---- 1.626B 1.189A 1.626B 1.587 +.280 1.307 2245 ---- 1.658B 1.215A 1.658B 1.619 +.284 1.335 2250 ---- 1.692B 1.240A 1.692B 1.652 +.288 1.364 5 2255 ---- 1.727B 1.269A 1.727B 1.685 +.293 1.392 2260 ---- 1.761B 1.295A 1.761B 1.718 +.297 1.421 2265 ---- 1.793B 1.322A 1.793B 1.752 +.301 1.451 2270 ---- 1.824B 1.351A 1.824B 1.786 +.305 1.481 2275 ---- 1.862B 1.378A 1.862B 1.820 +.309 1.511 1 2280 ---- 1.888B 1.407A 1.887B 1.855 +.314 1.541 2285 ---- 1.924B 1.437A 1.910B 1.890 +.318 1.572 2290 ---- 1.959B 1.464A 1.946B 1.925 +.322 1.603 2295 ---- 1.995B 1.496A 1.994B 1.960 +.325 1.635 2300 ---- 2.042B 1.526A 2.042B 1.996 +.329 1.667 6 2305 ---- 2.068B 1.555A 2.062B 2.032 +.333 1.699 2310 ---- 2.105B 1.587A 2.102B 2.068 +.337 1.731 2315 ---- 2.142B 1.616A 2.139B 2.105 +.341 1.764 2320 ---- 2.179B 1.648A 2.174B 2.142 +.345 1.797 2325 ---- 2.226B 1.680A 2.226B 2.179 +.349 1.830 2330 ---- 2.254B 1.712A 2.250B 2.217 +.353 1.864 2335 ---- 2.292B 1.744A 2.270B 2.254 +.356 1.898 2340 ---- 2.312B 1.776A 2.288B 2.292 +.360 1.932 2345 ---- 2.337B 1.810A 2.312B 2.330 +.363 1.967 4 2350 ---- 2.417B 1.843A 2.416B 2.369 +.368 2.001 2355 ---- 2.386B 1.874A 2.365B 2.408 +.372 2.036 2360 ---- 2.427B 1.911A 2.365B 2.446 +.374 2.072 2365 ---- 2.465B 1.948A 2.347B 2.486 +.379 2.107 2370 ---- 2.506B 1.982A 2.384B 2.525 +.382 2.143 2375 ---- 2.614B 2.013A 2.614B 2.565 +.385 2.180 2 2380 ---- 2.588B 2.051A 2.293B 2.604 +.388 2.216 2385 ---- 2.629B 2.087A 2.331B 2.645 +.392 2.253 2390 ---- ---- ---- 2.120A 2.685 ---- ---- 2395 ---- ---- ---- 2.156A 2.725 ---- ---- 2400 ---- 2.815B 2.191A 2.191A 2.766 +.402 2.364 1 2405 ---- ---- ---- 2.230A 2.807 ---- ---- 2410 ---- ---- ---- 2.267A 2.848 ---- ---- 2415 ---- ---- ---- 2.303A 2.889 ---- ---- 2420 ---- ---- ---- 2.343A 2.931 ---- ---- 2425 ---- 3.025B 2.374A 2.374A 2.972 +.417 2.555 2450 ---- 3.235B 2.564A 2.564A 3.183 +.431 2.752 1 2475 ---- 3.445B 2.759A 2.759A 3.398 +.445 2.953 2500 ---- 3.669B 2.960A 2.960A 3.617 +.458 3.159 2 2525 ---- 3.890B 3.167A 3.167A 3.838 +.468 3.370 2 2550 ---- 4.114B 3.378A 3.378A 4.063 +.479 3.584 2575 ---- 4.341B 3.590A 3.590A 4.289 +.487 3.802 2600 ---- 4.571B 3.808A 3.808A 4.518 +.495 4.023 2625 ---- 4.802B 4.030A 4.030A 4.749 +.503 4.246 2650 ---- 5.034B 4.255A 4.255A 4.982 +.509 4.473 2675 ---- 5.268B 4.479A 4.479A 5.216 +.515 4.701 2700 ---- 5.505B 4.709A 4.709A 5.452 +.520 4.932 2 2725 ---- 5.740B 4.938A 4.938A 5.689 +.525 5.164 2750 ---- 5.980B 5.172A 5.172A 5.927 +.529 5.398 2775 ---- 6.220B 5.406A 5.406A 6.166 +.532 5.634 2800 ---- 6.460B 5.640A 5.640A 6.406 +.535 5.871 2825 ---- 6.704B 5.879A 5.879A 6.647 +.538 6.109 2850 ---- 6.944B 6.114A 6.114A 6.889 +.541 6.348 1 2875 ---- 7.188B 6.354A 6.354A 7.131 +.543 6.588 2900 ---- 7.432B 6.594A 6.594A 7.374 +.545 6.829 2925 ---- 7.676B 6.834A 6.834A 7.618 +.548 7.070 1 2950 ---- 7.920B 7.079A 7.079A 7.862 +.549 7.313 2975 ---- 8.164B 7.320A 7.320A 8.107 +.551 7.556 3000 ---- 8.403B 7.560A 7.560A 8.352 +.553 7.799 3025 ---- 8.586B 7.806A 7.806A 8.597 +.554 8.043 3050 ---- 8.750B 8.050A 8.050A 8.843 +.555 8.288 3075 ---- 8.862B 8.295A 8.295A 9.090 +.557 8.533 3100 ---- ---- 8.544A 8.544A 9.336 +.558 8.778 3125 ---- ---- ---- ---- 9.583 +.559 9.024 4 3150 ---- ---- ---- ---- 9.830 +.560 9.270 3175 ---- ---- ---- ---- 10.077 +.560 9.517 3200 ---- ---- ---- ---- 10.325 +.561 9.764 2 3225 ---- ---- ---- ---- 10.573 ---- ---- 3400 ---- ---- ---- ---- 12.312 +.567 11.745 2 3500 ---- ---- ---- ---- 13.308 +.568 12.740 3600 ---- ---- ---- ---- 14.307 +.571 13.736 3800 ---- ---- ---- ---- 16.306 +.573 15.733 4000 ---- ---- ---- ---- 18.306 +.573 17.733 4500 ---- ---- ---- ---- 23.306 +.573 22.733 5000 ---- ---- ---- ---- 28.306 +.573 27.733 5500 ---- ---- ---- ---- 33.306 +.573 32.733 6000 ---- ---- ---- ---- 38.306 +.573 37.733 6500 ---- ---- ---- ---- 43.306 +.573 42.733 7000 ---- ---- ---- ---- 48.306 +.573 47.733 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .002 +.001 .001 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .006 UNCH .006 10000 ---- ---- ---- ---- 78.306 +.573 77.733 1025 ---- ---- ---- ---- .007 UNCH .007 1050 ---- ---- ---- ---- .008 UNCH .008 1075 ---- ---- ---- ---- .009 UNCH .009 1100 ---- ---- ---- ---- .010 UNCH .010 11 1125 ---- ---- ---- ---- .011 UNCH .011 1150 ---- ---- ---- ---- .013 +.001 .012 1 1175 ---- ---- ---- ---- .014 +.001 .013 5 1200 ---- ---- ---- ---- .016 +.002 .014 19 1225 ---- ---- ---- ---- .018 +.002 .016 230 1250 ---- ---- ---- ---- .020 +.003 .017 11 1275 ---- ---- ---- ---- .022 +.003 .019 1300 ---- ---- ---- ---- .024 +.003 .021 245 1325 ---- ---- ---- ---- .027 +.003 .024 2 1350 ---- .028B ---- .028B .030 +.004 .026 6 1375 ---- .031B ---- .031B .033 +.004 .029 5 1400 ---- .038B ---- .038B .037 +.005 .032 110 1425 ---- .040B ---- .040B .041 +.005 .036 3 1450 ---- .046B ---- .046B .046 +.006 .040 91 1475 ---- .052B ---- .052B .052 +.007 .045 7 1500 ---- .058B ---- .058B .058 +.008 .050 1 325 1525 ---- .066B ---- .066B .065 +.009 .056 13 1550 ---- .074B ---- .074B .073 +.011 .062 260 1575 ---- .084B ---- .084B .082 +.012 .070 16 1600 ---- .096B ---- .096B .092 +.014 .078 46 1625 ---- .109B ---- .109B .104 +.016 .088 75 1650 ---- .124B .097A .097A .117 +.018 .099 1 68 1675 ---- .141B .109A .109A .132 +.020 .112 10 1700 ---- .160B .122A .122A .149 +.023 .126 1 300 1725 ---- .182B .137A .137A .169 +.027 .142 35 1750 ---- .206B .154A .154A .192 +.031 .161 131 1775 ---- .234B .174A .174A .218 +.035 .183 3 1800 ---- .265B .196A .196A .248 +.041 .207 2 641 1825 ---- .301B .222A .222A .281 +.046 .235 34 1850 ---- .341B .251A .251A .319 +.052 .267 25 1875 ---- .385B .282A .282A .363 +.061 .302 225 1900 ---- .435B .318A .318A .411 +.068 .343 2 118 1925 ---- .491B .358A .491B .465 +.077 .388 46 1950 .438 .552B .403A .552B .526 +.087 5 .439 132 1975 ---- .621B .455A .621B .593 +.098 .495 33 2000 .561 .696B .512A .512A .667 +.109 1 .558 252 2025 ---- .777B .574A .574A .749 +.121 .628 3 2050 ---- .868B .644A .644A .839 +.134 .705 9 2075 ---- .967B .721A .721A .937 +.148 .789 156 2100 ---- 1.075B .806A .806A 1.044 +.162 .882 117 2125 ---- 1.193B .896A .896A 1.160 +.178 .982 10 2150 ---- 1.320B .998A .998A 1.284 +.194 1.090 5 166 2175 ---- 1.455B 1.115A 1.455B 1.416 +.210 1.206 4 4 2200 ---- 1.599B 1.230A 1.599B 1.557 +.227 25 1.330 6 86 2215 ---- ---- ---- 1.341A ---- ---- ---- 2225 ---- 1.751B 1.354A 1.354A 1.707 +.245 1.462 3 2250 ---- 1.910B 1.485A 1.909B 1.864 +.262 17 1.602 2 2275 ---- 2.075B 1.624A 2.075B 2.029 +.280 1.749 2 2300 1.782 2.250B 1.769A 1.769A 2.200 +.297 1 1.903 54 2325 ---- 2.430B 1.925A 2.430B 2.379 +.315 2.064 2 2350 ---- 2.615B 2.083A 2.615B 2.563 +.332 2.231 12 2375 ---- 2.806B 2.250A 2.806B 2.753 +.348 2.405 1 2400 ---- 3.001B 2.424A 3.001B 2.948 +.363 2.585 10 2425 ---- 3.201B 2.601A 3.201B 3.148 +.378 2.770 4 2450 ---- 3.401B 2.788A 2.788A 3.352 +.391 2.961 2 2475 ---- 3.612B 2.978A 2.978A 3.560 +.404 3.156 2 2500 ---- 3.827B 3.172A 3.172A 3.772 +.417 3.355 5 2525 ---- 4.041B 3.368A 3.368A 3.987 +.428 3.559 2550 ---- 4.257B 3.573A 3.573A 4.204 +.438 3.766 1 2575 ---- 4.477B 3.780A 3.780A 4.424 +.447 3.977 2600 ---- 4.699B 3.990A 3.990A 4.647 +.457 4.190 6 2625 ---- 4.922B 4.204A 4.204A 4.871 +.464 4.407 2650 ---- 5.149B 4.416A 4.416A 5.098 +.472 4.626 5 2675 ---- 5.378B 4.638A 4.638A 5.326 +.479 4.847 2700 ---- 5.608B 4.856A 4.856A 5.556 +.485 5.071 20 2725 ---- 5.839B 5.082A 5.082A 5.787 +.491 5.296 1 2750 ---- 6.074B 5.306A 5.306A 6.020 +.497 5.523 2 2775 ---- 6.308B 5.535A 5.535A 6.254 +.502 5.752 2800 ---- 6.540B 5.761A 5.761A 6.489 +.506 5.983 2 2825 ---- 6.779B 5.992A 5.992A 6.725 +.510 6.215 4 2850 ---- 7.015B 6.223A 6.223A 6.962 +.514 6.448 2 2875 ---- 7.255B 6.460A 6.460A 7.200 +.518 6.682 9 2900 ---- 7.495B 6.692A 6.692A 7.439 +.522 6.917 1 2925 ---- 7.735B 6.930A 6.930A 7.679 +.525 7.154 2 2950 ---- 7.975B 7.166A 7.166A 7.919 +.528 7.391 3 2975 ---- 8.215B 7.399A 7.399A 8.160 +.531 7.629 5 3000 ---- 8.460B 7.641A 7.641A 8.401 +.533 7.868 5 3025 ---- 8.700B 7.878A 7.878A 8.644 +.537 8.107 3 3050 ---- 8.945B 8.118A 8.118A 8.886 +.538 8.348 1 3075 ---- 9.185B 8.358A 8.358A 9.129 +.540 8.589 2 2 3100 ---- 9.430B 8.598A 8.598A 9.373 +.543 8.830 2 3125 ---- 9.675B 8.843A 8.843A 9.617 +.544 9.073 3 3150 ---- 9.920B 9.084A 9.084A 9.862 +.547 9.315 2 3175 ---- 10.165B 9.324A 9.324A 10.107 +.548 9.559 3200 ---- 10.405B 9.570A 9.570A 10.352 +.550 9.802 4 3225 ---- 10.618B 9.815A 9.815A 10.597 +.551 10.046 8 3250 ---- 10.759B 10.056A 10.056A 10.843 +.552 10.291 3 3275 ---- 10.970B 10.302A 10.302A 11.090 +.554 10.536 6 3300 ---- 11.046B 10.548A 10.548A 11.336 +.555 10.781 2 3325 ---- ---- ---- ---- 11.583 +.556 11.027 1 3350 ---- ---- ---- ---- 11.830 +.557 11.273 3375 ---- ---- ---- ---- 12.077 +.558 11.519 1 3400 ---- ---- ---- ---- 12.325 +.560 11.765 2 3425 ---- ---- ---- ---- 12.572 +.560 12.012 2 3450 ---- ---- ---- ---- 12.820 +.561 12.259 3 3475 ---- ---- ---- ---- 13.068 +.562 12.506 1 3500 ---- ---- ---- ---- 13.316 +.562 12.754 1 3525 ---- ---- ---- ---- 13.565 +.564 13.001 2 3550 ---- ---- ---- ---- 13.813 +.564 13.249 3 3575 ---- ---- ---- ---- 14.062 +.565 13.497 1 3600 ---- ---- ---- ---- 14.311 +.566 13.745 3625 ---- ---- ---- ---- 14.560 +.567 13.993 2 3650 ---- ---- ---- ---- 14.809 +.567 14.242 1 3675 ---- ---- ---- ---- 15.058 +.567 14.491 1 3700 ---- ---- ---- ---- 15.308 +.569 14.739 3725 ---- ---- ---- ---- 15.557 +.569 14.988 4000 ---- ---- ---- ---- 18.306 +.573 17.733 1 4500 ---- ---- ---- ---- 23.306 +.573 22.733 5000 ---- ---- ---- ---- 28.306 +.573 27.733 6000 ---- ---- ---- ---- 38.306 +.573 37.733 7500 ---- ---- ---- ---- 53.306 +.573 52.733 775 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- .002 UNCH .002 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .004 UNCH .004 1 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .005 UNCH .005 975 ---- ---- ---- ---- .006 +.001 .005 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .010 +.001 .009 1025 ---- ---- ---- ---- .011 UNCH .011 1050 ---- ---- ---- ---- .013 +.001 .012 1075 ---- ---- ---- ---- .015 +.001 .014 1100 ---- ---- ---- ---- .016 +.001 .015 1125 ---- ---- ---- ---- .018 +.001 .017 1150 ---- ---- ---- ---- .021 +.002 .019 1175 ---- ---- ---- ---- .023 +.002 .021 1200 ---- ---- ---- ---- .025 +.002 .023 1225 ---- ---- ---- ---- .028 +.002 .026 1250 ---- ---- ---- ---- .031 +.002 .029 1275 ---- ---- ---- ---- .035 +.003 .032 1300 ---- .036B ---- .036B .038 +.003 .035 1325 ---- .041B ---- .041B .042 +.003 .039 1350 ---- .046B ---- .046B .047 +.004 .043 1375 ---- .052B ---- .052B .052 +.005 .047 1400 ---- .058B ---- .058B .057 +.005 .052 1425 ---- .065B ---- .065B .063 +.006 .057 1450 ---- .073B ---- .073B .070 +.007 .063 1475 ---- .081B ---- .081B .078 +.008 .070 1500 ---- .091B ---- .091B .087 +.009 .078 2 10 1525 ---- .102B ---- .102B .096 +.009 .087 1550 ---- .115B ---- .115B .108 +.012 .096 1 21 1575 ---- .129B ---- .129B .120 +.013 .107 1600 ---- .145B ---- .145B .135 +.016 .119 5 1625 ---- .163B ---- .163B .151 +.018 .133 1650 ---- .183B .148A .148A .169 +.020 .149 1 1 1675 ---- .205B .165A .165A .190 +.023 .167 100 1700 ---- .231B .183A .183A .213 +.026 .187 58 1725 ---- .259B .204A .204A .239 +.030 .209 2 1750 ---- .290B .228A .228A .268 +.034 .234 1775 ---- .325B .254A .254A .301 +.038 .263 1800 ---- .364B .284A .284A .338 +.044 .294 6 1825 ---- .407B .316A .316A .378 +.048 .330 4 1850 .374 .453B .352A .453B .423 +.054 11 .369 8 1875 ---- .505B .392A .392A .473 +.060 .413 9 1900 ---- .562B .435A .435A .528 +.066 .462 2 8 1925 ---- .624B .484A .484A .589 +.074 .515 4 1950 .661 .692B .537A .692B .656 +.082 11 .574 5 1975 ---- .766B .595A .595A .729 +.091 .638 5 2000 ---- .847B .659A .847B .809 +.101 .708 12 2025 ---- .930B .730A .730A .895 +.111 .784 14 2050 ---- 1.026B .806A .806A .989 +.122 .867 2075 ---- 1.127B .887A 1.127B 1.090 +.135 .955 2 2100 1.049 1.236B .977A 1.236B 1.198 +.148 20 1.050 1 2 2125 ---- 1.351B 1.073A 1.351B 1.313 +.161 1.152 2150 ---- 1.475B 1.176A 1.475B 1.436 +.176 1.260 2175 ---- 1.604B 1.286A 1.604B 1.566 +.190 1.376 5 2200 ---- 1.743B 1.410A 1.410A 1.704 +.206 1.498 1 12 2225 ---- 1.885B 1.534A 1.534A 1.848 +.221 1.627 2250 ---- 2.041B 1.661A 1.661A 2.000 +.237 1.763 4 2275 ---- 2.200B 1.799A 1.799A 2.158 +.252 1.906 2300 ---- 2.366B 1.940A 2.366B 2.324 +.268 2.056 2325 ---- 2.540B 2.090A 2.540B 2.495 +.283 2.212 2350 ---- 2.718B 2.245A 2.718B 2.671 +.297 2.374 2375 ---- 2.900B 2.404A 2.900B 2.854 +.312 2.542 2400 ---- 3.088B 2.572A 3.084B 3.040 +.325 2.715 2425 ---- 3.280B 2.744A 3.280B 3.232 +.339 2.893 2 2450 ---- 3.476B 2.921A 3.475B 3.427 +.352 3.075 2475 ---- 3.676B 3.100A 3.675B 3.627 +.365 3.262 2 2500 ---- 3.879B 3.287A 3.879B 3.830 +.377 3.453 2525 ---- 4.086B 3.479A 3.479A 4.036 +.388 3.648 2550 ---- 4.294B 3.673A 3.673A 4.245 +.398 3.847 2575 ---- 4.506B 3.870A 3.870A 4.457 +.408 4.049 2600 4.437 4.719B 4.070A 4.718B 4.672 +.418 1 4.254 2625 ---- 4.937B 4.277A 4.277A 4.889 +.426 4.463 2650 ---- 5.158B 4.482A 4.482A 5.109 +.435 4.674 2675 5.319 5.380B 4.697A 5.377B 5.330 +.443 1 4.887 2700 ---- 5.604B 4.909A 4.909A 5.553 +.450 5.103 2725 ---- 5.832B 5.125A 5.125A 5.778 +.456 5.322 2750 5.738 6.057B 5.343A 6.055B 6.004 +.462 1 5.542 2775 ---- 6.288B 5.561A 5.561A 6.232 +.468 5.764 2800 ---- 6.516B 5.784A 5.784A 6.462 +.475 5.987 2825 6.702 6.750B 6.008A 6.457A 6.692 +.479 2 6.213 2850 6.623 6.979B 6.232A 6.979B 6.924 +.485 1 6.439 2875 6.895 7.213B 6.459A 7.213B 7.156 +.489 1 6.667 2900 7.112 7.447B 6.686A 7.447B 7.390 +.493 1 6.897 2925 7.345 7.686B 6.917A 7.686B 7.625 +.498 1 7.127 2950 7.579 7.920B 7.144A 7.920B 7.860 +.502 1 7.358 2975 ---- 8.160B 7.376A 7.376A 8.097 +.506 7.591 3000 ---- 8.394B 7.612A 7.612A 8.334 +.509 7.825 3025 ---- 8.635B 7.845A 7.845A 8.571 +.512 8.059 3050 8.539 8.874B 8.080A 8.874B 8.810 +.516 2 8.294 3075 ---- 9.114B 8.312A 8.312A 9.049 +.519 8.530 3100 ---- 9.354B 8.552A 8.552A 9.289 +.522 8.767 3125 ---- 9.594B 8.789A 8.789A 9.529 +.524 9.005 3150 ---- 9.834B 9.027A 9.027A 9.770 +.527 9.243 3175 ---- 10.080B 9.264A 9.264A 10.012 +.530 9.482 3200 ---- 10.320B 9.504A 9.504A 10.253 +.531 9.722 3225 ---- ---- ---- 9.744A 10.496 ---- ---- 3250 ---- ---- ---- 9.984A 10.739 ---- ---- 3500 ---- 13.152B 12.411A 12.411A 13.186 +.552 12.634 4000 ---- ---- ---- ---- 18.152 +.571 17.581 5000 ---- ---- ---- ---- 28.152 +.573 27.579 850 ---- ---- ---- ---- .004 UNCH .004 875 ---- ---- ---- ---- .005 UNCH .005 900 ---- ---- ---- ---- .006 +.001 .005 925 ---- ---- ---- ---- .007 +.001 .006 950 ---- ---- ---- ---- .008 +.001 .007 975 ---- ---- ---- ---- .009 +.001 .008 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .015 UNCH .015 10000 ---- ---- ---- ---- 78.152 +.573 77.579 1025 ---- ---- ---- ---- .017 +.001 .016 1050 ---- ---- ---- ---- .019 +.001 .018 1075 ---- ---- ---- ---- .022 +.001 .021 1100 ---- ---- ---- ---- .024 +.001 .023 1125 ---- ---- ---- ---- .027 +.002 .025 1150 ---- ---- ---- ---- .030 +.002 .028 1175 ---- ---- ---- ---- .033 +.002 .031 1200 ---- ---- ---- ---- .036 +.002 .034 1225 ---- ---- ---- ---- .040 +.003 .037 1250 ---- ---- ---- ---- .044 +.003 .041 1275 ---- ---- ---- ---- .048 +.003 .045 1300 ---- ---- ---- ---- .053 +.003 .050 233 1325 ---- .056B ---- .056B .059 +.004 .055 1 1350 ---- .063B ---- .063B .065 +.005 .060 1375 ---- .071B ---- .071B .072 +.006 .066 1 1400 ---- .079B ---- .079B .079 +.006 .073 1 1425 ---- .088B ---- .088B .088 +.008 .080 1450 ---- .098B ---- .098B .097 +.008 .089 1475 ---- .110B ---- .110B .107 +.009 .098 1500 ---- .124B ---- .124B .119 +.010 .109 1000 1525 ---- .138B ---- .138B .132 +.012 .120 6 1550 ---- .154B ---- .154B .147 +.014 .133 40 1575 ---- .171B ---- .171B .164 +.016 .148 17 1600 ---- .192B ---- .192B .182 +.018 .164 2000 1625 ---- .214B ---- .214B .202 +.020 .182 13 1650 ---- .239B ---- .239B .225 +.023 .202 61 1675 ---- .266B .223A .223A .251 +.026 .225 106 1700 ---- .297B .247A .247A .279 +.029 .250 1002 1725 ---- .330B .273A .273A .311 +.033 .278 25 1750 ---- .367B .303A .303A .346 +.037 .309 136 1775 ---- .408B .335A .335A .385 +.042 .343 12 1800 ---- .453B .370A .370A .427 +.046 .381 42 1825 ---- .501B .407A .407A .474 +.051 .423 9 1850 ---- .555B .449A .449A .526 +.057 .469 8 1875 ---- .613B .495A .495A .583 +.064 .519 100 1900 ---- .676B .545A .545A .645 +.070 .575 17 1925 .628 .744B .601A .744B .712 +.077 5 .635 1950 ---- .819B .659A .659A .785 +.085 .700 1975 ---- .899B .726A .726A .865 +.095 .770 7 2000 ---- .986B .796A .796A .950 +.103 .847 137 2025 ---- 1.073B .873A .873A 1.042 +.113 .929 2050 ---- 1.172B .955A .955A 1.140 +.123 1.017 2075 ---- 1.278B 1.042A 1.278B 1.246 +.135 1.111 2100 ---- 1.390B 1.138A 1.390B 1.358 +.147 1.211 6 2125 ---- 1.510B 1.238A 1.510B 1.477 +.159 1.318 2150 ---- 1.636B 1.347A 1.636B 1.603 +.171 1.432 5 2175 ---- 1.768B 1.461A 1.768B 1.736 +.185 1.551 2200 ---- 1.909B 1.593A 1.593A 1.875 +.198 1.677 4 2225 ---- 2.052B 1.719A 1.719A 2.021 +.212 1.809 2250 ---- 2.205B 1.850A 1.850A 2.173 +.226 1.947 1 2275 ---- 2.363B 1.989A 1.989A 2.331 +.239 2.092 2 2300 ---- 2.529B 2.131A 2.131A 2.494 +.253 2.241 2325 ---- 2.698B 2.280A 2.280A 2.664 +.267 2.397 2350 ---- 2.876B 2.435A 2.435A 2.838 +.280 2.558 2375 ---- 3.057B 2.596A 2.596A 3.017 +.293 2.724 2400 ---- 3.242B 2.763A 3.242B 3.201 +.307 2.894 1 2425 ---- 3.430B 2.933A 3.430B 3.389 +.319 3.070 4 2450 ---- 3.625B 3.107A 3.625B 3.582 +.332 3.250 2 2475 ---- 3.820B 3.286A 3.820B 3.778 +.344 3.434 6 2500 ---- 4.021B 3.470A 4.021B 3.977 +.355 3.622 4 2525 ---- 4.218B 3.658A 4.215B 4.180 +.366 3.814 2550 ---- 4.429B 3.847A 3.847A 4.385 +.376 4.009 2575 ---- 4.635B 4.042A 4.042A 4.594 +.387 4.207 2600 ---- 4.845B 4.242A 4.242A 4.805 +.396 4.409 3 2625 ---- 5.059B 4.441A 4.441A 5.018 +.405 4.613 2650 ---- 5.275B 4.645A 4.645A 5.233 +.413 4.820 2675 ---- 5.496B 4.851A 4.851A 5.451 +.421 5.030 2700 ---- 5.713B 5.062A 5.062A 5.670 +.429 5.241 2725 ---- 5.936B 5.273A 5.273A 5.891 +.436 5.455 2750 ---- 6.161B 5.484A 5.484A 6.113 +.442 5.671 1 2775 ---- 6.383B 5.703A 5.703A 6.338 +.449 5.889 2800 ---- 6.609B 5.920A 5.920A 6.563 +.454 6.109 2825 ---- 6.841B 6.139A 6.139A 6.790 +.460 6.330 2850 6.783 7.065B 6.359A 7.065B 7.018 +.465 1 6.553 2875 7.103 7.297B 6.584A 7.297B 7.248 +.470 1 6.778 2900 ---- 7.532B 6.807A 6.807A 7.478 +.475 7.003 2925 ---- 7.763B 7.029A 7.029A 7.710 +.480 7.230 2950 7.665 7.993B 7.259A 7.993B 7.942 +.484 1 7.458 2975 ---- 8.232B 7.487A 7.487A 8.175 +.487 7.688 3000 8.143 8.465B 7.717A 8.465B 8.410 +.492 1 7.918 3025 8.377 8.697B 7.947A 8.697B 8.645 +.496 1 8.149 1 3050 8.654 8.937B 8.178A 8.936B 8.880 +.499 1 8.381 1 3075 8.847 9.176B 8.410A 9.176B 9.117 +.503 1 8.614 1 3100 ---- 9.412B 8.643A 8.643A 9.354 +.506 8.848 3125 ---- 9.648B 8.876A 8.876A 9.592 +.509 9.083 5 3150 ---- 9.891B 9.109A 9.109A 9.830 +.511 9.319 1 3175 ---- 10.129B 9.347A 9.347A 10.069 +.514 9.555 2 3200 ---- 10.367B 9.583A 9.583A 10.309 +.517 9.792 3 3225 10.220 10.612B 9.820A 10.612B 10.549 +.520 2 10.029 4 3250 ---- 10.850B 10.057A 10.057A 10.789 +.522 10.267 2 3275 ---- 11.095B 10.295A 10.295A 11.030 +.524 10.506 7 3300 11.135 11.333B 10.530A 11.268B 11.272 +.527 1 10.745 4 3325 11.376 11.578B 10.770A 11.511B 11.514 +.529 1 10.985 7 3350 11.518 11.816B 11.010A 11.816B 11.756 +.531 2 11.225 11 3375 11.875 12.061B 11.250A 11.997B 11.999 +.533 1 11.466 4 12 3400 12.132 12.307B 11.490A 12.088A 12.242 +.535 1 11.707 16 3500 ---- 13.279B 12.456A 12.456A 13.217 +.541 12.676 12 4000 ---- ---- ---- ---- 18.156 +.564 17.592 5000 ---- ---- ---- ---- 28.152 +.573 27.579 6000 ---- ---- ---- ---- 38.152 +.573 37.579 7000 ---- ---- ---- ---- 48.152 +.573 47.579 800 ---- ---- ---- ---- .005 UNCH .005 1 8000 ---- ---- ---- ---- 58.152 +.573 57.579 825 ---- ---- ---- ---- .006 UNCH .006 850 ---- ---- ---- ---- .007 UNCH .007 875 ---- ---- ---- ---- .008 UNCH .008 900 ---- ---- ---- ---- .009 UNCH .009 9000 ---- ---- ---- ---- 68.152 +.573 67.579 925 ---- ---- ---- ---- .011 +.001 .010 950 ---- ---- ---- ---- .012 UNCH .012 975 ---- ---- ---- ---- .014 +.001 .013 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .032 UNCH .032 10000 ---- ---- ---- ---- 77.972 +.559 77.413 1025 ---- ---- ---- ---- .035 +.001 .034 1050 ---- ---- ---- ---- .038 +.001 .037 1075 ---- ---- ---- ---- .041 +.002 .039 1100 ---- ---- ---- ---- .044 +.001 .043 1125 ---- ---- ---- ---- .048 +.002 .046 1150 ---- ---- ---- ---- .052 +.002 .050 1175 ---- ---- ---- ---- .057 +.003 .054 1200 ---- ---- ---- ---- .062 +.003 .059 9 1225 ---- ---- ---- ---- .068 +.003 .065 1250 ---- ---- ---- ---- .075 +.004 .071 1275 ---- .079B ---- .079B .082 +.004 .078 1300 ---- .088B ---- .088B .090 +.004 .086 1325 ---- .098B ---- .098B .100 +.005 .095 1350 ---- .108B ---- .108B .110 +.006 .104 1375 ---- .120B ---- .120B .121 +.006 .115 1400 ---- .132B ---- .132B .133 +.007 .126 102 1425 ---- .148B ---- .148B .147 +.008 .139 1450 ---- .163B ---- .163B .161 +.009 .152 1475 ---- .180B ---- .180B .178 +.011 .167 1500 ---- .199B ---- .199B .195 +.011 .184 1525 ---- .219B ---- .219B .215 +.014 .201 6 1550 ---- .242B .220A .220A .236 +.015 .221 1575 ---- .267B .241A .241A .260 +.017 .243 1600 ---- .294B .263A .263A .286 +.020 .266 41 1625 ---- .325B .288A .288A .314 +.022 .292 42 1650 ---- .357B .315A .315A .345 +.024 .321 42 1675 ---- .393B .345A .345A .380 +.028 .352 1 1700 ---- .432B .377A .377A .417 +.031 .386 113 1725 ---- .475B .413A .413A .458 +.034 .424 2 1750 ---- .521B .451A .451A .503 +.039 .464 19 1775 ---- .570B .493A .493A .552 +.044 .508 1800 ---- .624B .538A .538A .604 +.048 .556 21 1825 ---- .682B .587A .587A .662 +.054 .608 1850 ---- .744B .641A .641A .723 +.059 .664 125 1875 ---- .811B .698A .698A .790 +.066 .724 13 1900 ---- .883B .759A .759A .862 +.073 .789 1 1925 ---- .960B .826A .826A .939 +.080 .859 1950 ---- 1.043B .897A .897A 1.021 +.088 .933 1975 ---- 1.131B .973A .973A 1.108 +.095 1.013 2000 ---- 1.224B 1.054A 1.054A 1.202 +.104 1.098 151 2025 ---- 1.317B 1.139A 1.139A 1.301 +.113 1.188 2050 ---- 1.423B 1.229A 1.229A 1.405 +.122 1.283 2075 ---- 1.534B 1.331A 1.331A 1.515 +.131 1.384 1 2100 ---- 1.651B 1.432A 1.432A 1.631 +.142 1.489 9 2125 ---- 1.771B 1.539A 1.539A 1.752 +.151 1.601 2150 ---- 1.900B 1.651A 1.651A 1.879 +.161 1.718 4 2175 ---- 2.031B 1.768A 1.768A 2.012 +.172 1.840 2200 ---- 2.170B 1.891A 1.891A 2.150 +.183 1.967 100 2225 ---- 2.314B 2.019A 2.019A 2.293 +.194 2.099 8 2250 ---- 2.464B 2.151A 2.151A 2.441 +.204 2.237 2275 ---- 2.619B 2.291A 2.291A 2.594 +.214 2.380 2300 ---- 2.780B 2.432A 2.432A 2.752 +.225 2.527 2325 ---- 2.944B 2.582A 2.582A 2.915 +.235 2.680 2350 ---- 3.114B 2.734A 2.734A 3.083 +.246 2.837 6 2375 ---- 3.287B 2.891A 2.891A 3.254 +.256 2.998 2400 ---- 3.463B 3.052A 3.052A 3.430 +.266 3.164 21 2425 ---- 3.645B 3.216A 3.216A 3.610 +.276 3.334 2450 ---- 3.829B 3.387A 3.387A 3.794 +.286 3.508 2475 ---- 4.018B 3.557A 3.557A 3.981 +.296 3.685 2500 ---- 4.209B 3.737A 3.737A 4.172 +.306 3.866 12 2525 ---- 4.404B 3.917A 3.917A 4.366 +.315 4.051 2550 ---- 4.601B 4.100A 4.100A 4.563 +.324 4.239 2575 ---- 4.800B 4.287A 4.287A 4.762 +.332 4.430 2600 ---- 5.003B 4.477A 4.477A 4.964 +.340 4.624 16 2625 ---- 5.206B 4.670A 4.670A 5.169 +.349 4.820 2650 ---- 5.415B 4.864A 4.864A 5.376 +.356 5.020 1 2675 ---- 5.623B 5.063A 5.063A 5.585 +.364 5.221 2700 ---- 5.835B 5.263A 5.263A 5.796 +.371 5.425 1 2725 ---- 6.046B 5.467A 5.467A 6.009 +.378 5.631 2750 ---- 6.262B 5.670A 5.670A 6.223 +.384 5.839 2775 ---- 6.479B 5.879A 5.879A 6.439 +.391 6.048 2800 ---- 6.699B 6.087A 6.087A 6.657 +.397 6.260 2825 ---- 6.919B 6.299A 6.299A 6.876 +.403 6.473 2850 ---- 7.140B 6.510A 6.510A 7.097 +.409 6.688 2875 ---- 7.362B 6.726A 6.726A 7.319 +.414 6.905 2900 ---- 7.586B 6.942A 6.942A 7.542 +.419 7.123 2925 ---- 7.808B 7.159A 7.159A 7.766 +.424 7.342 2950 ---- 8.032B 7.379A 7.379A 7.991 +.428 7.563 2975 ---- 8.264B 7.599A 7.599A 8.218 +.433 7.785 3000 ---- 8.490B 7.821A 7.821A 8.445 +.437 8.008 3025 ---- 8.723B 8.043A 8.043A 8.674 +.442 8.232 3050 ---- 8.953B 8.264A 8.264A 8.903 +.445 8.458 3075 ---- 9.180B 8.492A 8.492A 9.133 +.449 8.684 3100 ---- 9.411B 8.715A 8.715A 9.364 +.453 8.911 3125 ---- 9.642B 8.945A 8.945A 9.596 +.457 9.139 3150 ---- 9.881B 9.170A 9.170A 9.829 +.461 9.368 3175 ---- 10.114B 9.399A 9.399A 10.062 +.464 9.598 3200 ---- 10.350B 9.631A 9.631A 10.296 +.467 9.829 3225 ---- 10.585B 9.859A 9.859A 10.530 +.469 10.061 3250 ---- 10.820B 10.093A 10.093A 10.765 +.472 10.293 3275 ---- 11.057B 10.322A 10.322A 11.001 +.475 10.526 3300 ---- 11.290B 10.556A 10.556A 11.237 +.478 10.759 2 3325 ---- 11.530B 10.790A 10.790A 11.474 +.481 10.993 3350 ---- 11.770B 11.024A 11.024A 11.712 +.484 11.228 3375 ---- 12.007B 11.258A 11.258A 11.949 +.485 11.464 3400 ---- 12.245B 11.492A 11.492A 12.188 +.489 11.699 3425 ---- 12.485B 11.731A 11.731A 12.426 +.490 11.936 3450 ---- 12.726B 11.967A 11.967A 12.666 +.493 12.173 3475 ---- 12.961B 12.203A 12.203A 12.905 +.495 12.410 3500 ---- 13.201B 12.437A 12.437A 13.145 +.497 12.648 3525 ---- 13.447B 12.675A 12.675A 13.385 +.499 12.886 3550 ---- 13.689B 12.916A 12.916A 13.626 +.501 13.125 3575 ---- 13.923B 13.155A 13.155A 13.867 +.503 13.364 3600 ---- 14.166B 13.392A 13.392A 14.109 +.505 13.604 3625 ---- 14.409B 13.632A 13.632A 14.350 +.506 13.844 3650 ---- 14.655B 13.872A 13.872A 14.593 +.509 14.084 3675 ---- 14.898B 14.112A 14.112A 14.835 +.510 14.325 3700 ---- 15.141B 14.352A 14.352A 15.078 +.512 14.566 3725 ---- 15.380B 14.592A 14.592A 15.321 +.514 14.807 3750 ---- 15.624B 14.832A 14.832A 15.564 +.515 15.049 3775 ---- 15.867B 15.072A 15.072A 15.808 +.517 15.291 3800 ---- 16.112B 15.318A 15.318A 16.052 +.519 15.533 3825 ---- 16.362B 15.560A 15.560A 16.296 +.520 15.776 3850 ---- 16.606B 15.803A 15.803A 16.540 +.521 16.019 3875 ---- 16.848B 16.044A 16.044A 16.785 +.523 16.262 3900 ---- 17.095B 16.284A 16.284A 17.030 +.524 16.506 3925 ---- 17.334B 16.532A 16.532A 17.275 +.526 16.749 3950 ---- 17.586B 16.775A 16.775A 17.521 +.527 16.994 3975 ---- 17.827B 17.016A 17.016A 17.766 +.528 17.238 4000 ---- 18.056B 17.259A 17.259A 18.012 +.530 17.482 4025 ---- 18.298B 17.508A 17.508A 18.258 +.531 17.727 4050 ---- 18.490B 17.752A 17.752A 18.505 +.533 17.972 4075 ---- 18.710B 17.996A 17.996A 18.751 +.533 18.218 4500 ---- ---- ---- ---- 22.972 +.553 22.419 5000 ---- ---- ---- ---- 27.972 +.559 27.413 6000 ---- ---- ---- ---- 37.972 +.559 37.413 7000 ---- ---- ---- ---- 47.972 +.559 47.413 725 ---- ---- ---- ---- .013 -.001 .014 750 ---- ---- ---- ---- .015 -.001 .016 775 ---- ---- ---- ---- .016 -.001 .017 800 ---- ---- ---- ---- .018 UNCH .018 8000 ---- ---- ---- ---- 57.972 +.559 57.413 825 ---- ---- ---- ---- .019 -.001 .020 850 ---- ---- ---- ---- .021 UNCH .021 875 ---- ---- ---- ---- .022 -.001 .023 900 ---- ---- ---- ---- .024 -.001 .025 9000 ---- ---- ---- ---- 67.972 +.559 67.413 925 ---- ---- ---- ---- .026 UNCH .026 950 ---- ---- ---- ---- .028 UNCH .028 975 ---- ---- ---- ---- .030 UNCH .030 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .044 +.001 .043 10000 ---- ---- ---- ---- 77.828 +.552 77.276 1025 ---- ---- ---- ---- .048 +.001 .047 1050 ---- ---- ---- ---- .053 +.001 .052 1075 ---- ---- ---- ---- .058 +.002 .056 1100 ---- ---- ---- ---- .063 +.001 .062 1125 ---- ---- ---- ---- .069 +.002 .067 1150 ---- ---- ---- ---- .075 +.002 .073 1175 ---- ---- ---- ---- .082 +.002 .080 1200 ---- ---- ---- ---- .090 +.003 .087 1225 ---- ---- ---- ---- .098 +.003 .095 1250 ---- ---- ---- ---- .107 +.004 .103 1275 ---- ---- ---- ---- .117 +.004 .113 1300 ---- ---- ---- ---- .129 +.005 .124 1325 ---- ---- ---- ---- .141 +.006 .135 1350 ---- ---- ---- ---- .155 +.007 .148 1375 ---- ---- ---- ---- .170 +.008 .162 1400 ---- .179B ---- .179B .186 +.009 .177 100 1425 ---- .198B ---- .198B .204 +.010 .194 1450 ---- .219B ---- .219B .224 +.011 .213 1475 ---- .242B ---- .242B .246 +.013 .233 1500 ---- .267B ---- .267B .270 +.015 .255 1525 ---- .294B ---- .294B .296 +.017 .279 1550 ---- .324B ---- .324B .324 +.018 .306 1575 ---- .356B ---- .356B .355 +.021 .334 1600 ---- .391B ---- .391B .389 +.023 .366 1625 ---- .428B ---- .428B .425 +.026 .399 1650 ---- .469B .434A .434A .465 +.029 .436 1675 ---- .513B .472A .472A .507 +.032 .475 1700 ---- .559B .513A .513A .553 +.036 .517 1725 ---- .609B .557A .557A .603 +.040 .563 1750 ---- .663B .604A .604A .656 +.044 .612 1775 ---- .720B .655A .655A .713 +.049 .664 1800 ---- .781B .709A .709A .773 +.053 .720 1825 ---- .846B .766A .766A .838 +.059 .779 19 1850 ---- .915B .827A .827A .907 +.065 .842 1875 ---- .989B .892A .892A .981 +.071 .910 1900 ---- 1.067B .962A .962A 1.059 +.077 .982 1925 ---- 1.150B 1.036A 1.036A 1.141 +.083 1.058 1950 ---- 1.238B 1.114A 1.114A 1.229 +.090 1.139 1975 ---- 1.331B 1.196A 1.196A 1.322 +.097 1.225 2000 ---- 1.429B 1.284A 1.284A 1.420 +.105 1.315 2025 ---- 1.524B 1.376A 1.376A 1.523 +.112 1.411 2050 ---- 1.633B 1.473A 1.473A 1.631 +.119 1.512 1 2075 ---- 1.747B 1.583A 1.583A 1.744 +.127 1.617 2100 ---- 1.865B 1.691A 1.691A 1.863 +.135 1.728 2125 ---- 1.988B 1.802A 1.802A 1.986 +.142 1.844 2150 2.119 2.119 1.918A 2.089A 2.114 +.150 1 1.964 2175 ---- 2.250B 2.039A 2.039A 2.248 +.159 2.089 2200 ---- 2.389B 2.164A 2.164A 2.386 +.166 2.220 3 2225 ---- 2.531B 2.293A 2.293A 2.529 +.175 2.354 2250 ---- 2.679B 2.428A 2.428A 2.676 +.182 2.494 2 2275 ---- 2.832B 2.568A 2.568A 2.828 +.190 2.638 2300 ---- 2.989B 2.709A 2.709A 2.984 +.198 2.786 10 2325 ---- 3.151B 2.856A 2.856A 3.144 +.206 2.938 2350 ---- 3.317B 3.007A 3.007A 3.309 +.215 3.094 2375 ---- 3.486B 3.162A 3.162A 3.477 +.222 3.255 2400 ---- 3.659B 3.321A 3.321A 3.649 +.230 3.419 2425 ---- 3.835B 3.484A 3.484A 3.824 +.237 3.587 2450 ---- 4.015B 3.650A 3.650A 4.003 +.245 3.758 2475 ---- 4.198B 3.822A 3.822A 4.185 +.253 3.932 2500 ---- 4.384B 3.992A 3.992A 4.370 +.260 4.110 2525 ---- 4.572B 4.171A 4.171A 4.558 +.268 4.290 2550 ---- 4.764B 4.350A 4.350A 4.749 +.275 4.474 2575 ---- 4.958B 4.533A 4.533A 4.943 +.283 4.660 2600 ---- 5.155B 4.715A 4.715A 5.139 +.291 4.848 2625 ---- 5.353B 4.902A 4.902A 5.337 +.298 5.039 2650 ---- 5.554B 5.092A 5.092A 5.538 +.305 5.233 2675 ---- 5.758B 5.285A 5.285A 5.740 +.312 5.428 2700 ---- 5.964B 5.480A 5.480A 5.945 +.319 5.626 2725 ---- 6.171B 5.680A 5.680A 6.152 +.326 5.826 2750 ---- 6.380B 5.876A 5.876A 6.360 +.332 6.028 2775 ---- 6.591B 6.077A 6.077A 6.570 +.338 6.232 2800 ---- 6.804B 6.283A 6.283A 6.782 +.345 6.437 2825 ---- 7.018B 6.485A 6.485A 6.995 +.351 6.644 2850 ---- 7.234B 6.695A 6.695A 7.210 +.357 6.853 2875 ---- 7.448B 6.903A 6.903A 7.426 +.362 7.064 2900 ---- 7.666B 7.110A 7.110A 7.643 +.367 7.276 2925 ---- 7.888B 7.322A 7.322A 7.862 +.373 7.489 2950 ---- 8.109B 7.535A 7.535A 8.082 +.378 7.704 2975 ---- 8.328B 7.749A 7.749A 8.303 +.383 7.920 3000 ---- 8.551B 7.965A 7.965A 8.525 +.388 8.137 3025 ---- 8.775B 8.184A 8.184A 8.748 +.392 8.356 3050 ---- 9.000B 8.400A 8.400A 8.972 +.397 8.575 3075 ---- 9.228B 8.619A 8.619A 9.197 +.401 8.796 3100 ---- 9.455B 8.840A 8.840A 9.423 +.405 9.018 3125 ---- 9.680B 9.062A 9.062A 9.650 +.410 9.240 3150 ---- 9.908B 9.287A 9.287A 9.877 +.413 9.464 3175 ---- 10.137B 9.511A 9.511A 10.105 +.417 9.688 3200 ---- 10.370B 9.735A 9.735A 10.334 +.420 9.914 3225 ---- 10.598B 9.959A 9.959A 10.564 +.424 10.140 3250 ---- ---- ---- 10.187A 10.795 ---- ---- 3275 ---- ---- ---- 10.413A 11.026 ---- ---- 3500 ---- 13.174B 12.488A 12.488A 13.132 +.458 12.674 4000 ---- 17.988B 17.233A 17.233A 17.934 +.500 17.434 4500 ---- ---- 22.104A 22.104A 22.846 +.530 22.316 5000 ---- ---- ---- ---- 27.828 +.551 27.277 6000 ---- ---- ---- ---- 37.828 +.552 37.276 7000 ---- ---- ---- ---- 47.828 +.552 47.276 8000 ---- ---- ---- ---- 57.828 +.552 57.276 825 ---- ---- ---- ---- .022 UNCH .022 850 ---- ---- ---- ---- .024 UNCH .024 875 ---- ---- ---- ---- .027 UNCH .027 900 ---- ---- ---- ---- .030 UNCH .030 9000 ---- ---- ---- ---- 67.828 +.552 67.276 925 ---- ---- ---- ---- .033 UNCH .033 950 ---- ---- ---- ---- .036 UNCH .036 975 ---- ---- ---- ---- .040 UNCH .040 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .030 +.003 .027 1 10000 ---- ---- ---- ---- 77.590 +.552 77.038 1025 ---- ---- ---- ---- .035 +.003 .032 1050 ---- ---- ---- ---- .042 +.004 .038 1075 ---- ---- ---- ---- .049 +.005 .044 1100 ---- ---- ---- ---- .057 +.005 .052 1125 ---- ---- ---- ---- .066 +.006 .060 1150 ---- ---- ---- ---- .076 +.007 .069 1175 ---- ---- ---- ---- .087 +.008 .079 1200 ---- ---- ---- ---- .099 +.009 .090 1225 ---- ---- ---- ---- .113 +.010 .103 1250 ---- ---- ---- ---- .128 +.011 .117 1275 ---- ---- ---- ---- .144 +.012 .132 1300 ---- ---- ---- ---- .162 +.014 .148 1325 ---- ---- ---- ---- .182 +.016 .166 1350 ---- ---- ---- ---- .204 +.018 .186 1 1375 ---- ---- ---- ---- .227 +.020 .207 1 1400 ---- ---- ---- ---- .252 +.022 .230 1425 ---- ---- ---- ---- .279 +.024 .255 1450 ---- ---- ---- ---- .309 +.027 .282 1475 ---- ---- ---- ---- .341 +.029 .312 1500 ---- ---- ---- ---- .375 +.032 .343 1525 ---- ---- ---- ---- .411 +.034 .377 1550 ---- ---- ---- ---- .451 +.038 .413 1575 ---- ---- ---- ---- .493 +.042 .451 1600 ---- ---- ---- ---- .537 +.044 .493 1 1625 ---- ---- ---- ---- .585 +.048 .537 1650 ---- ---- ---- ---- .636 +.052 .584 1675 ---- ---- ---- ---- .690 +.056 .634 1700 ---- ---- ---- ---- .747 +.061 .686 1725 ---- ---- ---- ---- .807 +.064 .743 1750 ---- ---- ---- ---- .871 +.069 .802 1775 ---- ---- ---- ---- .939 +.074 .865 1800 ---- ---- ---- ---- 1.010 +.079 .931 17 1825 ---- ---- ---- ---- 1.085 +.084 1.001 5 1850 ---- ---- ---- ---- 1.163 +.088 1.075 100 1875 ---- ---- ---- ---- 1.246 +.094 1.152 1900 ---- ---- ---- ---- 1.333 +.100 1.233 1925 ---- ---- ---- ---- 1.423 +.104 1.319 1950 ---- ---- ---- ---- 1.518 +.110 1.408 1975 ---- ---- ---- ---- 1.617 +.116 1.501 2000 ---- ---- ---- ---- 1.720 +.122 1.598 1 2025 ---- ---- ---- ---- 1.827 +.128 1.699 2050 ---- ---- ---- ---- 1.938 +.134 1.804 2075 ---- ---- ---- ---- 2.053 +.140 1.913 2100 ---- ---- ---- ---- 2.173 +.147 2.026 1 2125 ---- ---- ---- ---- 2.296 +.153 2.143 2150 ---- ---- ---- ---- 2.424 +.160 2.264 2175 ---- ---- ---- ---- 2.556 +.167 2.389 2200 ---- ---- ---- ---- 2.692 +.174 2.518 25 2225 ---- ---- ---- ---- 2.832 +.182 2.650 2250 ---- ---- ---- ---- 2.975 +.188 2.787 2275 ---- ---- ---- ---- 3.123 +.196 2.927 1 2300 ---- ---- ---- ---- 3.274 +.203 3.071 2325 ---- ---- ---- ---- 3.430 +.211 3.219 2350 ---- ---- ---- ---- 3.588 +.217 3.371 2375 ---- ---- ---- ---- 3.751 +.226 3.525 100 2400 ---- ---- ---- ---- 3.917 +.233 3.684 8 2425 ---- ---- ---- ---- 4.086 +.241 3.845 2450 ---- ---- ---- ---- 4.259 +.249 4.010 2475 ---- ---- ---- ---- 4.435 +.257 4.178 2500 ---- ---- ---- ---- 4.614 +.265 4.349 2525 ---- ---- ---- ---- 4.796 +.273 4.523 6 2550 ---- ---- ---- ---- 4.981 +.281 4.700 2575 ---- ---- ---- ---- 5.168 +.288 4.880 2600 ---- ---- ---- ---- 5.358 +.296 5.062 2625 ---- ---- ---- ---- 5.550 +.303 5.247 2650 ---- ---- ---- ---- 5.745 +.311 5.434 2675 ---- ---- ---- ---- 5.942 +.319 5.623 2700 ---- ---- ---- ---- 6.140 +.325 5.815 2725 ---- ---- ---- ---- 6.341 +.333 6.008 2750 ---- ---- ---- ---- 6.544 +.340 6.204 2775 ---- ---- ---- ---- 6.748 +.346 6.402 2800 ---- ---- ---- ---- 6.954 +.353 6.601 2825 ---- ---- ---- ---- 7.161 +.359 6.802 2850 ---- ---- ---- ---- 7.370 +.365 7.005 2875 ---- ---- ---- ---- 7.580 +.371 7.209 2900 ---- ---- ---- ---- 7.792 +.377 7.415 2925 ---- ---- ---- ---- 8.004 +.382 7.622 2950 ---- ---- ---- ---- 8.218 +.388 7.830 2975 ---- ---- ---- ---- 8.433 +.393 8.040 3000 ---- ---- ---- ---- 8.648 +.397 8.251 13 3025 ---- ---- ---- ---- 8.865 +.402 8.463 3050 ---- ---- ---- ---- 9.083 +.407 8.676 3075 ---- ---- ---- ---- 9.301 +.411 8.890 3100 ---- ---- ---- ---- 9.521 +.416 9.105 3125 ---- ---- ---- ---- 9.741 +.419 9.322 3150 ---- ---- ---- ---- 9.962 +.423 9.539 3175 ---- ---- ---- ---- 10.184 +.427 9.757 3200 ---- ---- ---- ---- 10.406 +.429 9.977 3225 ---- ---- ---- ---- 10.630 +.433 10.197 3250 ---- ---- ---- ---- 10.854 +.436 10.418 3275 ---- ---- ---- ---- 11.078 +.439 10.639 15 3300 ---- ---- ---- ---- 11.304 +.442 10.862 3325 ---- ---- ---- ---- 11.530 +.445 11.085 3350 ---- ---- ---- ---- 11.757 +.448 11.309 3375 ---- ---- ---- ---- 11.984 +.450 11.534 3400 ---- ---- ---- ---- 12.212 +.452 11.760 3425 ---- ---- ---- ---- 12.441 +.455 11.986 3450 ---- ---- ---- ---- 12.670 +.457 12.213 3475 ---- ---- ---- ---- 12.900 +.460 12.440 3500 ---- ---- ---- ---- 13.130 +.462 12.668 3525 ---- ---- ---- ---- 13.361 +.464 12.897 3550 ---- ---- ---- ---- 13.592 +.466 13.126 3575 ---- ---- ---- ---- 13.824 +.468 13.356 3600 ---- ---- ---- ---- 14.056 +.470 13.586 3625 ---- ---- ---- ---- 14.289 +.472 13.817 3650 ---- ---- ---- ---- 14.522 +.473 14.049 3675 ---- ---- ---- ---- 14.756 +.475 14.281 3700 ---- ---- ---- ---- 14.990 +.477 14.513 3725 ---- ---- ---- ---- 15.224 +.478 14.746 3750 ---- ---- ---- ---- 15.459 +.480 14.979 3775 ---- ---- ---- ---- 15.695 +.482 15.213 3800 ---- ---- ---- ---- 15.931 +.484 15.447 3825 ---- ---- ---- ---- 16.167 +.485 15.682 3850 ---- ---- ---- ---- 16.404 +.487 15.917 3875 ---- ---- ---- ---- 16.641 +.488 16.153 3900 ---- ---- ---- ---- 16.878 +.490 16.388 3925 ---- ---- ---- ---- 17.116 +.491 16.625 3950 ---- ---- ---- ---- 17.354 +.493 16.861 3975 ---- ---- ---- ---- 17.592 +.494 17.098 4000 ---- ---- ---- ---- 17.831 +.495 17.336 4025 ---- ---- ---- ---- 18.070 +.497 17.573 4050 ---- ---- ---- ---- 18.309 +.498 17.811 4075 ---- ---- ---- ---- 18.549 +.499 18.050 4500 ---- ---- ---- ---- 22.667 +.519 22.148 5000 ---- ---- ---- ---- 27.597 +.539 27.058 6000 ---- ---- ---- ---- 37.590 +.552 37.038 7000 ---- ---- ---- ---- 47.590 +.552 47.038 725 ---- ---- ---- ---- .003 UNCH .003 750 ---- ---- ---- ---- .004 +.001 .003 775 ---- ---- ---- ---- .005 +.001 .004 800 ---- ---- ---- ---- .006 +.001 .005 8000 ---- ---- ---- ---- 57.590 +.552 57.038 825 ---- ---- ---- ---- .007 UNCH .007 850 ---- ---- ---- ---- .009 UNCH .009 875 ---- ---- ---- ---- .012 +.001 .011 900 ---- ---- ---- ---- .014 +.001 .013 9000 ---- ---- ---- ---- 67.590 +.552 67.038 925 ---- ---- ---- ---- .017 +.001 .016 950 ---- ---- ---- ---- .021 +.002 .019 975 ---- ---- ---- ---- .025 +.002 .023 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .187 -.012 .199 1025 ---- ---- ---- ---- .196 -.012 .208 1050 ---- ---- ---- ---- .205 -.013 .218 1075 ---- ---- ---- ---- .214 -.013 .227 1100 ---- ---- ---- ---- .223 -.014 .237 1125 ---- ---- ---- ---- .233 -.014 .247 1150 ---- ---- ---- ---- .243 -.015 .258 1175 ---- ---- ---- ---- .253 -.016 .269 1200 ---- ---- ---- ---- .264 -.017 .281 1225 ---- ---- ---- ---- .276 -.018 .294 1250 ---- ---- ---- ---- .289 -.018 .307 1275 ---- ---- ---- ---- .302 -.019 .321 1300 ---- ---- ---- ---- .316 -.020 .336 1325 ---- ---- ---- ---- .331 -.022 .353 1350 ---- ---- ---- ---- .348 -.022 .370 1375 ---- ---- ---- ---- .366 -.023 .389 1400 ---- ---- ---- ---- .385 -.025 .410 1425 ---- ---- ---- ---- .406 -.026 .432 1450 ---- ---- ---- ---- .429 -.027 .456 1475 ---- ---- ---- ---- .454 -.029 .483 1500 ---- ---- ---- ---- .482 -.030 .512 1525 ---- ---- ---- ---- .512 -.032 .544 1550 ---- ---- ---- ---- .545 -.034 .579 1575 ---- ---- ---- ---- .582 -.036 .618 1600 ---- ---- ---- ---- .622 -.038 .660 1625 ---- ---- ---- ---- .666 -.040 .706 1650 ---- ---- ---- ---- .714 -.042 .756 1675 ---- ---- ---- ---- .766 -.045 .811 1700 ---- ---- ---- ---- .824 -.047 .871 1725 ---- ---- ---- ---- .886 -.049 .935 1750 ---- ---- ---- ---- .952 -.051 1.003 1775 ---- ---- ---- ---- 1.024 -.052 1.076 1800 ---- ---- ---- ---- 1.101 -.052 1.153 12 1825 ---- ---- ---- ---- 1.183 -.051 1.234 1850 ---- ---- ---- ---- 1.269 -.050 1.319 1875 ---- ---- ---- ---- 1.361 -.047 1.408 1900 ---- ---- ---- ---- 1.457 -.043 1.500 1925 ---- ---- ---- ---- 1.558 -.037 1.595 1950 ---- ---- ---- ---- 1.663 -.029 1.692 1975 ---- ---- ---- ---- 1.773 -.019 1.792 2000 ---- ---- ---- ---- 1.887 -.006 1.893 2025 ---- ---- ---- ---- 2.005 +.008 1.997 2050 ---- ---- ---- ---- 2.127 +.023 2.104 2075 ---- ---- ---- ---- 2.253 +.041 2.212 2100 ---- ---- ---- ---- 2.383 +.060 2.323 2125 ---- ---- ---- ---- 2.517 +.080 2.437 2150 ---- ---- ---- ---- 2.655 +.102 2.553 2175 ---- ---- ---- ---- 2.796 +.125 2.671 2200 ---- ---- ---- ---- 2.941 +.148 2.793 2225 ---- ---- ---- ---- 3.089 +.172 2.917 2250 ---- ---- ---- ---- 3.241 +.197 3.044 2275 ---- ---- ---- ---- 3.395 +.220 3.175 2300 ---- ---- ---- ---- 3.553 +.245 3.308 2325 ---- ---- ---- ---- 3.713 +.268 3.445 2350 ---- ---- ---- ---- 3.877 +.292 3.585 2375 ---- ---- ---- ---- 4.043 +.315 3.728 2400 ---- ---- ---- ---- 4.211 +.336 3.875 2425 ---- ---- ---- ---- 4.382 +.356 4.026 2450 ---- ---- ---- ---- 4.555 +.374 4.181 2475 ---- ---- ---- ---- 4.730 +.391 4.339 2500 ---- ---- ---- ---- 4.907 +.406 4.501 2525 ---- ---- ---- ---- 5.086 +.419 4.667 2550 ---- ---- ---- ---- 5.267 +.431 4.836 2575 ---- ---- ---- ---- 5.451 +.442 5.009 2600 ---- ---- ---- ---- 5.636 +.451 5.185 2625 ---- ---- ---- ---- 5.823 +.459 5.364 2650 ---- ---- ---- ---- 6.012 +.465 5.547 2675 ---- ---- ---- ---- 6.203 +.470 5.733 2700 ---- ---- ---- ---- 6.395 +.474 5.921 2725 ---- ---- ---- ---- 6.590 +.478 6.112 2750 ---- ---- ---- ---- 6.786 +.480 6.306 2775 ---- ---- ---- ---- 6.984 +.481 6.503 2800 ---- ---- ---- ---- 7.184 +.482 6.702 2825 ---- ---- ---- ---- 7.385 +.482 6.903 2850 ---- ---- ---- ---- 7.589 +.482 7.107 2875 ---- ---- ---- ---- 7.794 +.482 7.312 2900 ---- ---- ---- ---- 8.000 +.480 7.520 2925 ---- ---- ---- ---- 8.208 +.478 7.730 2950 ---- ---- ---- ---- 8.418 +.477 7.941 2975 ---- ---- ---- ---- 8.630 +.475 8.155 3000 ---- ---- ---- ---- 8.843 +.474 8.369 3025 ---- ---- ---- ---- 9.057 +.471 8.586 3050 ---- ---- ---- ---- 9.273 +.469 8.804 3075 ---- ---- ---- ---- 9.491 +.468 9.023 3100 ---- ---- ---- ---- 9.710 +.466 9.244 3125 ---- ---- ---- ---- 9.931 +.466 9.465 3150 ---- ---- ---- ---- 10.153 +.465 9.688 3175 ---- ---- ---- ---- 10.376 +.464 9.912 3200 ---- ---- ---- ---- 10.600 +.463 10.137 3225 ---- ---- ---- ---- 10.825 +.462 10.363 3250 ---- ---- ---- ---- 11.051 +.461 10.590 3275 ---- ---- ---- ---- 11.279 +.461 10.818 3300 ---- ---- ---- ---- 11.507 +.461 11.046 3325 ---- ---- ---- ---- 11.736 +.461 11.275 3350 ---- ---- ---- ---- 11.966 +.461 11.505 3375 ---- ---- ---- ---- 12.196 +.461 11.735 3400 ---- ---- ---- ---- 12.427 +.461 11.966 3425 ---- ---- ---- ---- 12.659 +.462 12.197 3450 ---- ---- ---- ---- 12.891 +.463 12.428 3475 ---- ---- ---- ---- 13.124 +.464 12.660 3500 ---- ---- ---- ---- 13.357 +.465 12.892 3525 ---- ---- ---- ---- 13.590 +.465 13.125 3550 ---- ---- ---- ---- 13.824 +.467 13.357 3575 ---- ---- ---- ---- 14.058 +.468 13.590 3600 ---- ---- ---- ---- 14.293 +.470 13.823 3625 ---- ---- ---- ---- 14.527 +.471 14.056 3650 ---- ---- ---- ---- 14.762 +.473 14.289 3675 ---- ---- ---- ---- 14.996 +.474 14.522 3700 ---- ---- ---- ---- 15.231 +.476 14.755 3725 ---- ---- ---- ---- 15.466 +.478 14.988 3750 ---- ---- ---- ---- 15.701 +.480 15.221 3775 ---- ---- ---- ---- 15.937 +.483 15.454 3800 ---- ---- ---- ---- 16.172 +.484 15.688 3825 ---- ---- ---- ---- 16.408 +.487 15.921 3850 ---- ---- ---- ---- 16.644 +.489 16.155 3875 ---- ---- ---- ---- 16.880 +.491 16.389 3900 ---- ---- ---- ---- 17.117 +.494 16.623 3925 ---- ---- ---- ---- 17.353 +.495 16.858 3950 ---- ---- ---- ---- 17.590 +.497 17.093 3975 ---- ---- ---- ---- 17.828 +.500 17.328 4000 ---- ---- ---- ---- 18.065 +.501 17.564 4025 ---- ---- ---- ---- 18.303 +.504 17.799 4050 ---- ---- ---- ---- 18.542 +.506 18.036 4075 ---- ---- ---- ---- 18.780 +.508 18.272 4100 ---- ---- ---- ---- 19.019 +.510 18.509 725 ---- ---- ---- ---- .100 -.006 .106 750 ---- ---- ---- ---- .107 -.007 .114 775 ---- ---- ---- ---- .115 -.007 .122 800 ---- ---- ---- ---- .122 -.009 .131 825 ---- ---- ---- ---- .130 -.009 .139 850 ---- ---- ---- ---- .138 -.009 .147 875 ---- ---- ---- ---- .146 -.010 .156 900 ---- ---- ---- ---- .154 -.010 .164 925 ---- ---- ---- ---- .162 -.011 .173 950 ---- ---- ---- ---- .170 -.011 .181 975 ---- ---- ---- ---- .179 -.011 .190 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .387 UNCH .387 1025 ---- ---- ---- ---- .405 UNCH .405 1050 ---- ---- ---- ---- .423 +.001 .422 1075 ---- ---- ---- ---- .442 +.001 .441 1100 ---- ---- ---- ---- .461 +.002 .459 1125 ---- ---- ---- ---- .480 +.002 .478 1150 ---- ---- ---- ---- .500 +.003 .497 1175 ---- ---- ---- ---- .520 +.003 .517 1200 ---- ---- ---- ---- .541 +.004 .537 1225 ---- ---- ---- ---- .563 +.005 .558 1250 ---- ---- ---- ---- .585 +.006 .579 1275 ---- ---- ---- ---- .608 +.006 .602 1300 ---- ---- ---- ---- .632 +.007 .625 1325 ---- ---- ---- ---- .657 +.008 .649 1350 ---- ---- ---- ---- .683 +.009 .674 1375 ---- ---- ---- ---- .711 +.011 .700 1400 ---- ---- ---- ---- .739 +.011 .728 1425 ---- ---- ---- ---- .769 +.012 .757 1450 ---- ---- ---- ---- .801 +.014 .787 1475 ---- ---- ---- ---- .834 +.015 .819 1500 ---- ---- ---- ---- .869 +.016 .853 1525 ---- ---- ---- ---- .907 +.018 .889 1550 ---- ---- ---- ---- .946 +.019 .927 1575 ---- ---- ---- ---- .988 +.020 .968 1600 ---- ---- ---- ---- 1.033 +.022 1.011 1625 ---- ---- ---- ---- 1.080 +.024 1.056 1650 ---- ---- ---- ---- 1.130 +.025 1.105 1675 ---- ---- ---- ---- 1.184 +.027 1.157 1700 ---- ---- ---- ---- 1.241 +.029 1.212 1725 ---- ---- ---- ---- 1.302 +.031 1.271 1750 ---- ---- ---- ---- 1.366 +.032 1.334 1775 ---- ---- ---- ---- 1.434 +.034 1.400 1800 ---- ---- ---- ---- 1.507 +.037 1.470 1825 ---- ---- ---- ---- 1.583 +.039 1.544 1850 ---- ---- ---- ---- 1.663 +.041 1.622 1875 ---- ---- ---- ---- 1.748 +.044 1.704 1900 ---- ---- ---- ---- 1.837 +.047 1.790 1925 ---- ---- ---- ---- 1.930 +.050 1.880 1950 ---- ---- ---- ---- 2.028 +.053 1.975 1975 ---- ---- ---- ---- 2.130 +.056 2.074 2000 ---- ---- ---- ---- 2.237 +.060 2.177 2025 ---- ---- ---- ---- 2.348 +.064 2.284 2050 ---- ---- ---- ---- 2.464 +.068 2.396 2075 ---- ---- ---- ---- 2.584 +.072 2.512 2100 ---- ---- ---- ---- 2.709 +.077 2.632 2125 ---- ---- ---- ---- 2.838 +.082 2.756 2150 ---- ---- ---- ---- 2.971 +.087 2.884 2175 ---- ---- ---- ---- 3.109 +.093 3.016 2200 ---- ---- ---- ---- 3.251 +.099 3.152 2225 ---- ---- ---- ---- 3.397 +.106 3.291 2250 ---- ---- ---- ---- 3.547 +.112 3.435 2275 ---- ---- ---- ---- 3.701 +.119 3.582 2300 ---- ---- ---- ---- 3.859 +.127 3.732 2325 ---- ---- ---- ---- 4.021 +.135 3.886 2350 ---- ---- ---- ---- 4.186 +.142 4.044 2375 ---- ---- ---- ---- 4.355 +.150 4.205 2400 ---- ---- ---- ---- 4.528 +.159 4.369 2425 ---- ---- ---- ---- 4.704 +.168 4.536 2450 ---- ---- ---- ---- 4.883 +.177 4.706 2475 ---- ---- ---- ---- 5.065 +.185 4.880 2500 ---- ---- ---- ---- 5.250 +.194 5.056 2525 ---- ---- ---- ---- 5.438 +.203 5.235 2550 ---- ---- ---- ---- 5.629 +.212 5.417 2575 ---- ---- ---- ---- 5.823 +.222 5.601 2600 ---- ---- ---- ---- 6.019 +.231 5.788 2625 ---- ---- ---- ---- 6.217 +.240 5.977 2650 ---- ---- ---- ---- 6.418 +.249 6.169 2675 ---- ---- ---- ---- 6.621 +.258 6.363 2700 ---- ---- ---- ---- 6.826 +.267 6.559 2725 ---- ---- ---- ---- 7.032 +.275 6.757 2750 ---- ---- ---- ---- 7.241 +.284 6.957 2775 ---- ---- ---- ---- 7.452 +.293 7.159 2800 ---- ---- ---- ---- 7.664 +.301 7.363 2825 ---- ---- ---- ---- 7.877 +.309 7.568 2850 ---- ---- ---- ---- 8.092 +.317 7.775 2875 ---- ---- ---- ---- 8.308 +.324 7.984 2900 ---- ---- ---- ---- 8.526 +.332 8.194 2925 ---- ---- ---- ---- 8.745 +.339 8.406 2950 ---- ---- ---- ---- 8.964 +.345 8.619 2975 ---- ---- ---- ---- 9.185 +.352 8.833 3000 ---- ---- ---- ---- 9.406 +.358 9.048 3025 ---- ---- ---- ---- 9.629 +.365 9.264 3050 ---- ---- ---- ---- 9.852 +.370 9.482 3075 ---- ---- ---- ---- 10.075 +.375 9.700 3100 ---- ---- ---- ---- 10.299 +.380 9.919 3125 ---- ---- ---- ---- 10.524 +.385 10.139 3150 ---- ---- ---- ---- 10.749 +.389 10.360 3175 ---- ---- ---- ---- 10.974 +.393 10.581 3200 ---- ---- ---- ---- 11.200 +.396 10.804 3225 ---- ---- ---- ---- 11.426 +.399 11.027 3250 ---- ---- ---- ---- 11.652 +.402 11.250 3275 ---- ---- ---- ---- 11.879 +.404 11.475 3300 ---- ---- ---- ---- 12.107 +.407 11.700 3325 ---- ---- ---- ---- 12.334 +.409 11.925 3350 ---- ---- ---- ---- 12.563 +.411 12.152 3375 ---- ---- ---- ---- 12.791 +.412 12.379 3400 ---- ---- ---- ---- 13.020 +.414 12.606 3425 ---- ---- ---- ---- 13.249 +.414 12.835 3450 ---- ---- ---- ---- 13.479 +.416 13.063 3475 ---- ---- ---- ---- 13.709 +.417 13.292 3500 ---- ---- ---- ---- 13.939 +.417 13.522 3525 ---- ---- ---- ---- 14.170 +.417 13.753 3550 ---- ---- ---- ---- 14.401 +.417 13.984 3575 ---- ---- ---- ---- 14.632 +.417 14.215 3600 ---- ---- ---- ---- 14.864 +.417 14.447 3625 ---- ---- ---- ---- 15.096 +.417 14.679 3650 ---- ---- ---- ---- 15.328 +.416 14.912 3675 ---- ---- ---- ---- 15.561 +.416 15.145 3700 ---- ---- ---- ---- 15.794 +.415 15.379 3725 ---- ---- ---- ---- 16.028 +.415 15.613 3750 ---- ---- ---- ---- 16.262 +.414 15.848 3775 ---- ---- ---- ---- 16.496 +.413 16.083 3800 ---- ---- ---- ---- 16.731 +.412 16.319 3825 ---- ---- ---- ---- 16.966 +.411 16.555 3850 ---- ---- ---- ---- 17.201 +.410 16.791 3875 ---- ---- ---- ---- 17.437 +.409 17.028 3900 ---- ---- ---- ---- 17.673 +.408 17.265 3925 ---- ---- ---- ---- 17.910 +.407 17.503 3950 ---- ---- ---- ---- 18.147 +.406 17.741 3975 ---- ---- ---- ---- 18.384 +.405 17.979 4000 ---- ---- ---- ---- 18.622 +.404 18.218 4025 ---- ---- ---- ---- 18.860 +.403 18.457 4050 ---- ---- ---- ---- 19.098 +.402 18.696 4075 ---- ---- ---- ---- 19.337 +.401 18.936 4100 ---- ---- ---- ---- 19.576 +.400 19.176 725 ---- ---- ---- ---- .206 -.003 .209 750 ---- ---- ---- ---- .221 -.003 .224 775 ---- ---- ---- ---- .236 -.003 .239 800 ---- ---- ---- ---- .252 -.003 .255 825 ---- ---- ---- ---- .268 -.002 .270 850 ---- ---- ---- ---- .284 -.003 .287 875 ---- ---- ---- ---- .301 -.002 .303 900 ---- ---- ---- ---- .318 -.001 .319 925 ---- ---- ---- ---- .335 -.001 .336 950 ---- ---- ---- ---- .352 -.001 .353 975 ---- ---- ---- ---- .369 -.001 .370 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .219 +.016 .203 1025 ---- ---- ---- ---- .244 +.018 .226 1050 ---- ---- ---- ---- .270 +.019 .251 1075 ---- ---- ---- ---- .297 +.019 .278 1100 ---- ---- ---- ---- .327 +.021 .306 1125 ---- ---- ---- ---- .358 +.022 .336 1150 ---- ---- ---- ---- .392 +.024 .368 1175 ---- ---- ---- ---- .427 +.025 .402 1200 ---- ---- ---- ---- .464 +.026 .438 1225 ---- ---- ---- ---- .503 +.027 .476 1250 ---- ---- ---- ---- .544 +.028 .516 1275 ---- ---- ---- ---- .587 +.030 .557 1300 ---- ---- ---- ---- .633 +.032 .601 1325 ---- ---- ---- ---- .680 +.033 .647 1350 ---- ---- ---- ---- .729 +.034 .695 1375 ---- ---- ---- ---- .781 +.035 .746 1400 ---- ---- ---- ---- .834 +.036 .798 1425 ---- ---- ---- ---- .890 +.037 .853 1450 ---- ---- ---- ---- .948 +.039 .909 1475 ---- ---- ---- ---- 1.008 +.040 .968 1500 ---- ---- ---- ---- 1.070 +.041 1.029 1525 ---- ---- ---- ---- 1.135 +.043 1.092 1550 ---- ---- ---- ---- 1.201 +.043 1.158 1575 ---- ---- ---- ---- 1.270 +.045 1.225 1600 ---- ---- ---- ---- 1.341 +.046 1.295 1625 ---- ---- ---- ---- 1.415 +.048 1.367 1650 ---- ---- ---- ---- 1.490 +.049 1.441 1675 ---- ---- ---- ---- 1.568 +.050 1.518 1700 ---- ---- ---- ---- 1.647 +.051 1.596 1725 ---- ---- ---- ---- 1.729 +.052 1.677 1750 ---- ---- ---- ---- 1.814 +.054 1.760 1775 ---- ---- ---- ---- 1.901 +.055 1.846 1800 ---- ---- ---- ---- 1.991 +.057 1.934 1825 ---- ---- ---- ---- 2.083 +.058 2.025 1850 ---- ---- ---- ---- 2.179 +.061 2.118 1875 ---- ---- ---- ---- 2.278 +.064 2.214 1900 ---- ---- ---- ---- 2.380 +.066 2.314 1925 ---- ---- ---- ---- 2.486 +.070 2.416 1950 ---- ---- ---- ---- 2.595 +.074 2.521 1975 ---- ---- ---- ---- 2.709 +.080 2.629 2000 ---- ---- ---- ---- 2.826 +.086 2.740 2025 ---- ---- ---- ---- 2.948 +.093 2.855 2050 ---- ---- ---- ---- 3.073 +.099 2.974 2075 ---- ---- ---- ---- 3.203 +.107 3.096 2100 ---- ---- ---- ---- 3.337 +.116 3.221 2125 ---- ---- ---- ---- 3.475 +.126 3.349 2150 ---- ---- ---- ---- 3.617 +.136 3.481 2175 ---- ---- ---- ---- 3.763 +.147 3.616 2200 ---- ---- ---- ---- 3.912 +.157 3.755 2225 ---- ---- ---- ---- 4.065 +.168 3.897 2250 ---- ---- ---- ---- 4.222 +.180 4.042 2275 ---- ---- ---- ---- 4.382 +.192 4.190 2300 ---- ---- ---- ---- 4.545 +.204 4.341 2325 ---- ---- ---- ---- 4.711 +.215 4.496 2350 ---- ---- ---- ---- 4.880 +.227 4.653 2375 ---- ---- ---- ---- 5.052 +.238 4.814 2400 ---- ---- ---- ---- 5.226 +.249 4.977 2425 ---- ---- ---- ---- 5.403 +.260 5.143 2450 ---- ---- ---- ---- 5.583 +.271 5.312 2475 ---- ---- ---- ---- 5.764 +.280 5.484 2500 ---- ---- ---- ---- 5.948 +.289 5.659 2525 ---- ---- ---- ---- 6.134 +.298 5.836 2550 ---- ---- ---- ---- 6.321 +.305 6.016 2575 ---- ---- ---- ---- 6.511 +.313 6.198 2600 ---- ---- ---- ---- 6.702 +.319 6.383 2625 ---- ---- ---- ---- 6.895 +.325 6.570 2650 ---- ---- ---- ---- 7.089 +.330 6.759 2675 ---- ---- ---- ---- 7.285 +.335 6.950 2700 ---- ---- ---- ---- 7.483 +.340 7.143 2725 ---- ---- ---- ---- 7.682 +.343 7.339 2750 ---- ---- ---- ---- 7.883 +.347 7.536 2775 ---- ---- ---- ---- 8.085 +.350 7.735 2800 ---- ---- ---- ---- 8.288 +.352 7.936 2825 ---- ---- ---- ---- 8.492 +.354 8.138 2850 ---- ---- ---- ---- 8.698 +.356 8.342 2875 ---- ---- ---- ---- 8.905 +.358 8.547 2900 ---- ---- ---- ---- 9.113 +.359 8.754 2925 ---- ---- ---- ---- 9.322 +.360 8.962 2950 ---- ---- ---- ---- 9.533 +.361 9.172 2975 ---- ---- ---- ---- 9.744 +.362 9.382 3000 ---- ---- ---- ---- 9.956 +.362 9.594 3025 ---- ---- ---- ---- 10.170 +.363 9.807 3050 ---- ---- ---- ---- 10.384 +.364 10.020 3075 ---- ---- ---- ---- 10.599 +.364 10.235 3100 ---- ---- ---- ---- 10.815 +.364 10.451 3125 ---- ---- ---- ---- 11.031 +.364 10.667 3150 ---- ---- ---- ---- 11.249 +.365 10.884 3175 ---- ---- ---- ---- 11.467 +.366 11.101 3200 ---- ---- ---- ---- 11.686 +.366 11.320 3225 ---- ---- ---- ---- 11.906 +.367 11.539 3250 ---- ---- ---- ---- 12.126 +.368 11.758 3275 ---- ---- ---- ---- 12.347 +.368 11.979 3300 ---- ---- ---- ---- 12.569 +.369 12.200 3325 ---- ---- ---- ---- 12.791 +.370 12.421 3350 ---- ---- ---- ---- 13.014 +.370 12.644 3375 ---- ---- ---- ---- 13.238 +.372 12.866 3400 ---- ---- ---- ---- 13.462 +.372 13.090 3425 ---- ---- ---- ---- 13.687 +.373 13.314 3450 ---- ---- ---- ---- 13.913 +.374 13.539 3475 ---- ---- ---- ---- 14.139 +.375 13.764 3500 ---- ---- ---- ---- 14.365 +.376 13.989 3525 ---- ---- ---- ---- 14.592 +.376 14.216 3550 ---- ---- ---- ---- 14.820 +.378 14.442 3575 ---- ---- ---- ---- 15.048 +.378 14.670 3600 ---- ---- ---- ---- 15.277 +.380 14.897 3625 ---- ---- ---- ---- 15.506 +.380 15.126 3650 ---- ---- ---- ---- 15.736 +.382 15.354 3675 ---- ---- ---- ---- 15.966 +.382 15.584 3700 ---- ---- ---- ---- 16.197 +.383 15.814 3725 ---- ---- ---- ---- 16.428 +.384 16.044 3750 ---- ---- ---- ---- 16.659 +.385 16.274 3775 ---- ---- ---- ---- 16.892 +.386 16.506 3800 ---- ---- ---- ---- 17.124 +.387 16.737 3825 ---- ---- ---- ---- 17.357 +.388 16.969 3850 ---- ---- ---- ---- 17.590 +.388 17.202 3875 ---- ---- ---- ---- 17.824 +.389 17.435 3900 ---- ---- ---- ---- 18.058 +.390 17.668 3925 ---- ---- ---- ---- 18.293 +.391 17.902 3950 ---- ---- ---- ---- 18.528 +.392 18.136 3975 ---- ---- ---- ---- 18.763 +.392 18.371 4000 ---- ---- ---- ---- 18.999 +.393 18.606 4025 ---- ---- ---- ---- 19.235 +.393 18.842 4050 ---- ---- ---- ---- 19.472 +.395 19.077 4075 ---- ---- ---- ---- 19.709 +.395 19.314 4100 ---- ---- ---- ---- 19.946 +.396 19.550 4125 ---- ---- ---- ---- 20.183 +.396 19.787 925 ---- ---- ---- ---- .156 +.013 .143 950 ---- ---- ---- ---- .176 +.014 .162 975 ---- ---- ---- ---- .197 +.015 .182 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .272 +.005 .267 1025 ---- ---- ---- ---- .301 +.006 .295 1050 ---- ---- ---- ---- .331 +.006 .325 1075 ---- ---- ---- ---- .364 +.007 .357 1100 ---- ---- ---- ---- .399 +.009 .390 1125 ---- ---- ---- ---- .435 +.009 .426 1150 ---- ---- ---- ---- .474 +.011 .463 1175 ---- ---- ---- ---- .515 +.012 .503 1200 ---- ---- ---- ---- .558 +.014 .544 1225 ---- ---- ---- ---- .603 +.015 .588 1250 ---- ---- ---- ---- .650 +.016 .634 1275 ---- ---- ---- ---- .700 +.019 .681 1300 ---- ---- ---- ---- .751 +.020 .731 1325 ---- ---- ---- ---- .805 +.022 .783 1350 ---- ---- ---- ---- .861 +.024 .837 1375 ---- ---- ---- ---- .919 +.026 .893 1400 ---- ---- ---- ---- .980 +.028 .952 1425 ---- ---- ---- ---- 1.042 +.030 1.012 1450 ---- ---- ---- ---- 1.107 +.032 1.075 1475 ---- ---- ---- ---- 1.174 +.034 1.140 1500 ---- ---- ---- ---- 1.244 +.036 1.208 1525 ---- ---- ---- ---- 1.315 +.037 1.278 1550 ---- ---- ---- ---- 1.389 +.039 1.350 1575 ---- ---- ---- ---- 1.465 +.041 1.424 1600 ---- ---- ---- ---- 1.543 +.042 1.501 1625 ---- ---- ---- ---- 1.623 +.043 1.580 1650 ---- ---- ---- ---- 1.706 +.045 1.661 1675 ---- ---- ---- ---- 1.791 +.046 1.745 1700 ---- ---- ---- ---- 1.878 +.047 1.831 1725 ---- ---- ---- ---- 1.967 +.047 1.920 1750 ---- ---- ---- ---- 2.058 +.047 2.011 1775 ---- ---- ---- ---- 2.152 +.047 2.105 1800 ---- ---- ---- ---- 2.248 +.047 2.201 1825 ---- ---- ---- ---- 2.346 +.046 2.300 1850 ---- ---- ---- ---- 2.447 +.046 2.401 1875 ---- ---- ---- ---- 2.551 +.047 2.504 1900 ---- ---- ---- ---- 2.657 +.047 2.610 1925 ---- ---- ---- ---- 2.766 +.048 2.718 1950 ---- ---- ---- ---- 2.878 +.049 2.829 1975 ---- ---- ---- ---- 2.993 +.051 2.942 2000 ---- ---- ---- ---- 3.111 +.053 3.058 2025 ---- ---- ---- ---- 3.232 +.056 3.176 2050 ---- ---- ---- ---- 3.356 +.059 3.297 2075 ---- ---- ---- ---- 3.484 +.064 3.420 2100 ---- ---- ---- ---- 3.615 +.070 3.545 2125 ---- ---- ---- ---- 3.749 +.076 3.673 2150 ---- ---- ---- ---- 3.888 +.085 3.803 2175 ---- ---- ---- ---- 4.030 +.094 3.936 2200 ---- ---- ---- ---- 4.175 +.104 4.071 2225 ---- ---- ---- ---- 4.324 +.116 4.208 2250 ---- ---- ---- ---- 4.477 +.129 4.348 2275 ---- ---- ---- ---- 4.633 +.142 4.491 2300 ---- ---- ---- ---- 4.793 +.156 4.637 2325 ---- ---- ---- ---- 4.956 +.171 4.785 2350 ---- ---- ---- ---- 5.122 +.185 4.937 2375 ---- ---- ---- ---- 5.291 +.200 5.091 2400 ---- ---- ---- ---- 5.463 +.214 5.249 2425 ---- ---- ---- ---- 5.638 +.228 5.410 2450 ---- ---- ---- ---- 5.817 +.243 5.574 2475 ---- ---- ---- ---- 5.997 +.256 5.741 2500 ---- ---- ---- ---- 6.181 +.269 5.912 2525 ---- ---- ---- ---- 6.367 +.280 6.087 2550 ---- ---- ---- ---- 6.556 +.291 6.265 2575 ---- ---- ---- ---- 6.747 +.300 6.447 2600 ---- ---- ---- ---- 6.940 +.308 6.632 2625 ---- ---- ---- ---- 7.135 +.315 6.820 2650 ---- ---- ---- ---- 7.333 +.322 7.011 2675 ---- ---- ---- ---- 7.532 +.327 7.205 2700 ---- ---- ---- ---- 7.733 +.331 7.402 2725 ---- ---- ---- ---- 7.936 +.335 7.601 2750 ---- ---- ---- ---- 8.141 +.338 7.803 2775 ---- ---- ---- ---- 8.347 +.340 8.007 2800 ---- ---- ---- ---- 8.554 +.341 8.213 2825 ---- ---- ---- ---- 8.763 +.342 8.421 2850 ---- ---- ---- ---- 8.973 +.343 8.630 2875 ---- ---- ---- ---- 9.185 +.344 8.841 2900 ---- ---- ---- ---- 9.397 +.343 9.054 2925 ---- ---- ---- ---- 9.611 +.343 9.268 2950 ---- ---- ---- ---- 9.825 +.342 9.483 2975 ---- ---- ---- ---- 10.040 +.342 9.698 3000 ---- ---- ---- ---- 10.255 +.340 9.915 3025 ---- ---- ---- ---- 10.472 +.340 10.132 3050 ---- ---- ---- ---- 10.688 +.339 10.349 3075 ---- ---- ---- ---- 10.906 +.339 10.567 3100 ---- ---- ---- ---- 11.123 +.338 10.785 3125 ---- ---- ---- ---- 11.341 +.338 11.003 3150 ---- ---- ---- ---- 11.559 +.338 11.221 3175 ---- ---- ---- ---- 11.777 +.339 11.438 3200 ---- ---- ---- ---- 11.995 +.339 11.656 3225 ---- ---- ---- ---- 12.214 +.341 11.873 3250 ---- ---- ---- ---- 12.432 +.342 12.090 3275 ---- ---- ---- ---- 12.651 +.343 12.308 3300 ---- ---- ---- ---- 12.870 +.345 12.525 3325 ---- ---- ---- ---- 13.090 +.348 12.742 3350 ---- ---- ---- ---- 13.310 +.350 12.960 3375 ---- ---- ---- ---- 13.530 +.352 13.178 3400 ---- ---- ---- ---- 13.750 +.354 13.396 3425 ---- ---- ---- ---- 13.971 +.357 13.614 3450 ---- ---- ---- ---- 14.193 +.360 13.833 3475 ---- ---- ---- ---- 14.415 +.363 14.052 3500 ---- ---- ---- ---- 14.637 +.366 14.271 3525 ---- ---- ---- ---- 14.859 +.368 14.491 3550 ---- ---- ---- ---- 15.083 +.372 14.711 3575 ---- ---- ---- ---- 15.306 +.374 14.932 3600 ---- ---- ---- ---- 15.531 +.377 15.154 3625 ---- ---- ---- ---- 15.755 +.379 15.376 3650 ---- ---- ---- ---- 15.981 +.383 15.598 3675 ---- ---- ---- ---- 16.207 +.386 15.821 3700 ---- ---- ---- ---- 16.433 +.388 16.045 3725 ---- ---- ---- ---- 16.660 +.391 16.269 3750 ---- ---- ---- ---- 16.887 +.393 16.494 3775 ---- ---- ---- ---- 17.115 +.396 16.719 3800 ---- ---- ---- ---- 17.344 +.399 16.945 3825 ---- ---- ---- ---- 17.572 +.401 17.171 3850 ---- ---- ---- ---- 17.802 +.404 17.398 3875 ---- ---- ---- ---- 18.031 +.406 17.625 3900 ---- ---- ---- ---- 18.261 +.408 17.853 3925 ---- ---- ---- ---- 18.492 +.411 18.081 3950 ---- ---- ---- ---- 18.723 +.414 18.309 3975 ---- ---- ---- ---- 18.954 +.416 18.538 4000 ---- ---- ---- ---- 19.186 +.419 18.767 4025 ---- ---- ---- ---- 19.418 +.421 18.997 4050 ---- ---- ---- ---- 19.650 +.423 19.227 4075 ---- ---- ---- ---- 19.883 +.425 19.458 4100 ---- ---- ---- ---- 20.117 +.428 19.689 4125 ---- ---- ---- ---- 20.350 +.430 19.920 925 ---- ---- ---- ---- .196 +.002 .194 950 ---- ---- ---- ---- .219 +.003 .216 975 ---- ---- ---- ---- .245 +.004 .241 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .355 UNCH .355 1050 ---- ---- ---- ---- .390 +.002 .388 1075 ---- ---- ---- ---- .427 +.003 .424 1100 ---- ---- ---- ---- .465 +.003 .462 1125 ---- ---- ---- ---- .506 +.004 .502 1150 ---- ---- ---- ---- .549 +.006 .543 1175 ---- ---- ---- ---- .594 +.007 .587 1200 ---- ---- ---- ---- .641 +.008 .633 1225 ---- ---- ---- ---- .690 +.009 .681 1250 ---- ---- ---- ---- .742 +.011 .731 1275 ---- ---- ---- ---- .795 +.012 .783 1300 ---- ---- ---- ---- .851 +.014 .837 1325 ---- ---- ---- ---- .909 +.016 .893 1350 ---- ---- ---- ---- .969 +.018 .951 1375 ---- ---- ---- ---- 1.031 +.020 1.011 1400 ---- ---- ---- ---- 1.096 +.022 1.074 1425 ---- ---- ---- ---- 1.162 +.023 1.139 1450 ---- ---- ---- ---- 1.231 +.026 1.205 1475 ---- ---- ---- ---- 1.302 +.028 1.274 1500 ---- ---- ---- ---- 1.375 +.030 1.345 1525 ---- ---- ---- ---- 1.451 +.033 1.418 1550 ---- ---- ---- ---- 1.528 +.034 1.494 1575 ---- ---- ---- ---- 1.607 +.036 1.571 1600 ---- ---- ---- ---- 1.689 +.039 1.650 1625 ---- ---- ---- ---- 1.772 +.040 1.732 1650 ---- ---- ---- ---- 1.858 +.042 1.816 1675 ---- ---- ---- ---- 1.946 +.045 1.901 1700 ---- ---- ---- ---- 2.035 +.046 1.989 1725 ---- ---- ---- ---- 2.127 +.048 2.079 1750 ---- ---- ---- ---- 2.220 +.049 2.171 1775 ---- ---- ---- ---- 2.316 +.051 2.265 1800 ---- ---- ---- ---- 2.413 +.052 2.361 1825 ---- ---- ---- ---- 2.513 +.053 2.460 1850 ---- ---- ---- ---- 2.614 +.054 2.560 1875 ---- ---- ---- ---- 2.718 +.055 2.663 1900 ---- ---- ---- ---- 2.823 +.056 2.767 1925 ---- ---- ---- ---- 2.931 +.057 2.874 1950 ---- ---- ---- ---- 3.042 +.059 2.983 1975 ---- ---- ---- ---- 3.155 +.060 3.095 2000 ---- ---- ---- ---- 3.270 +.061 3.209 2025 ---- ---- ---- ---- 3.388 +.063 3.325 2050 ---- ---- ---- ---- 3.509 +.066 3.443 2075 ---- ---- ---- ---- 3.633 +.069 3.564 2100 ---- ---- ---- ---- 3.760 +.072 3.688 2125 ---- ---- ---- ---- 3.890 +.076 3.814 2150 ---- ---- ---- ---- 4.023 +.081 3.942 2175 ---- ---- ---- ---- 4.160 +.086 4.074 2200 ---- ---- ---- ---- 4.300 +.093 4.207 2225 ---- ---- ---- ---- 4.444 +.100 4.344 2250 ---- ---- ---- ---- 4.591 +.108 4.483 2275 ---- ---- ---- ---- 4.742 +.117 4.625 2300 ---- ---- ---- ---- 4.897 +.127 4.770 2325 ---- ---- ---- ---- 5.055 +.137 4.918 2350 ---- ---- ---- ---- 5.216 +.148 5.068 2375 ---- ---- ---- ---- 5.381 +.159 5.222 2400 ---- ---- ---- ---- 5.548 +.170 5.378 2425 ---- ---- ---- ---- 5.719 +.182 5.537 2450 ---- ---- ---- ---- 5.892 +.194 5.698 2475 ---- ---- ---- ---- 6.068 +.205 5.863 2500 ---- ---- ---- ---- 6.247 +.217 6.030 2525 ---- ---- ---- ---- 6.428 +.228 6.200 2550 ---- ---- ---- ---- 6.612 +.239 6.373 2575 ---- ---- ---- ---- 6.798 +.249 6.549 2600 ---- ---- ---- ---- 6.986 +.258 6.728 2625 ---- ---- ---- ---- 7.175 +.266 6.909 2650 ---- ---- ---- ---- 7.367 +.274 7.093 2675 ---- ---- ---- ---- 7.560 +.280 7.280 2700 ---- ---- ---- ---- 7.756 +.287 7.469 2725 ---- ---- ---- ---- 7.952 +.291 7.661 2750 ---- ---- ---- ---- 8.151 +.296 7.855 2775 ---- ---- ---- ---- 8.351 +.300 8.051 2800 ---- ---- ---- ---- 8.553 +.303 8.250 2825 ---- ---- ---- ---- 8.756 +.306 8.450 2850 ---- ---- ---- ---- 8.961 +.308 8.653 2875 ---- ---- ---- ---- 9.166 +.309 8.857 2900 ---- ---- ---- ---- 9.374 +.311 9.063 2925 ---- ---- ---- ---- 9.582 +.311 9.271 2950 ---- ---- ---- ---- 9.792 +.312 9.480 2975 ---- ---- ---- ---- 10.003 +.312 9.691 3000 ---- ---- ---- ---- 10.215 +.312 9.903 3025 ---- ---- ---- ---- 10.428 +.311 10.117 3050 ---- ---- ---- ---- 10.642 +.310 10.332 3075 ---- ---- ---- ---- 10.857 +.310 10.547 3100 ---- ---- ---- ---- 11.073 +.309 10.764 3125 ---- ---- ---- ---- 11.290 +.308 10.982 3150 ---- ---- ---- ---- 11.508 +.308 11.200 3175 ---- ---- ---- ---- 11.726 +.306 11.420 3200 ---- ---- ---- ---- 11.946 +.306 11.640 3225 ---- ---- ---- ---- 12.166 +.306 11.860 3250 ---- ---- ---- ---- 12.386 +.305 12.081 3275 ---- ---- ---- ---- 12.608 +.306 12.302 3300 ---- ---- ---- ---- 12.830 +.305 12.525 3325 ---- ---- ---- ---- 13.052 +.305 12.747 3350 ---- ---- ---- ---- 13.276 +.306 12.970 3375 ---- ---- ---- ---- 13.499 +.305 13.194 3400 ---- ---- ---- ---- 13.724 +.306 13.418 3425 ---- ---- ---- ---- 13.949 +.306 13.643 3450 ---- ---- ---- ---- 14.175 +.306 13.869 3475 ---- ---- ---- ---- 14.401 +.306 14.095 3500 ---- ---- ---- ---- 14.628 +.307 14.321 3525 ---- ---- ---- ---- 14.856 +.308 14.548 3550 ---- ---- ---- ---- 15.084 +.308 14.776 3575 ---- ---- ---- ---- 15.313 +.309 15.004 3600 ---- ---- ---- ---- 15.542 +.309 15.233 3625 ---- ---- ---- ---- 15.772 +.310 15.462 3650 ---- ---- ---- ---- 16.003 +.311 15.692 3675 ---- ---- ---- ---- 16.234 +.311 15.923 3700 ---- ---- ---- ---- 16.465 +.311 16.154 3725 ---- ---- ---- ---- 16.697 +.311 16.386 3750 ---- ---- ---- ---- 16.929 +.311 16.618 3775 ---- ---- ---- ---- 17.162 +.311 16.851 3800 ---- ---- ---- ---- 17.396 +.312 17.084 3825 ---- ---- ---- ---- 17.630 +.312 17.318 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .469 +.005 .464 1050 ---- ---- ---- ---- .510 +.006 .504 1075 ---- ---- ---- ---- .552 +.007 .545 1100 ---- ---- ---- ---- .597 +.009 .588 1125 ---- ---- ---- ---- .643 +.010 .633 1150 ---- ---- ---- ---- .692 +.012 .680 1175 ---- ---- ---- ---- .743 +.014 .729 1200 ---- ---- ---- ---- .796 +.016 .780 1225 ---- ---- ---- ---- .850 +.017 .833 1250 ---- ---- ---- ---- .907 +.019 .888 1275 ---- ---- ---- ---- .966 +.021 .945 1300 ---- ---- ---- ---- 1.027 +.023 1.004 1325 ---- ---- ---- ---- 1.090 +.025 1.065 1350 ---- ---- ---- ---- 1.156 +.029 1.127 1375 ---- ---- ---- ---- 1.223 +.031 1.192 1400 ---- ---- ---- ---- 1.292 +.034 1.258 1425 ---- ---- ---- ---- 1.363 +.036 1.327 1450 ---- ---- ---- ---- 1.437 +.039 1.398 1475 ---- ---- ---- ---- 1.512 +.042 1.470 1500 ---- ---- ---- ---- 1.589 +.045 1.544 1525 ---- ---- ---- ---- 1.668 +.047 1.621 1550 ---- ---- ---- ---- 1.749 +.050 1.699 1575 ---- ---- ---- ---- 1.832 +.052 1.780 1600 ---- ---- ---- ---- 1.917 +.055 1.862 1625 ---- ---- ---- ---- 2.004 +.058 1.946 1650 ---- ---- ---- ---- 2.092 +.060 2.032 1675 ---- ---- ---- ---- 2.183 +.063 2.120 1700 ---- ---- ---- ---- 2.275 +.065 2.210 1725 ---- ---- ---- ---- 2.369 +.067 2.302 1750 ---- ---- ---- ---- 2.464 +.068 2.396 1775 ---- ---- ---- ---- 2.561 +.069 2.492 1800 ---- ---- ---- ---- 2.660 +.070 2.590 1825 ---- ---- ---- ---- 2.761 +.072 2.689 1850 ---- ---- ---- ---- 2.863 +.072 2.791 1875 ---- ---- ---- ---- 2.967 +.072 2.895 1900 ---- ---- ---- ---- 3.073 +.072 3.001 1925 ---- ---- ---- ---- 3.181 +.072 3.109 1950 ---- ---- ---- ---- 3.292 +.073 3.219 1975 ---- ---- ---- ---- 3.404 +.073 3.331 2000 ---- ---- ---- ---- 3.519 +.074 3.445 2025 ---- ---- ---- ---- 3.636 +.074 3.562 2050 ---- ---- ---- ---- 3.756 +.075 3.681 2075 ---- ---- ---- ---- 3.879 +.076 3.803 2100 ---- ---- ---- ---- 4.004 +.077 3.927 2125 ---- ---- ---- ---- 4.133 +.079 4.054 2150 ---- ---- ---- ---- 4.265 +.082 4.183 2175 ---- ---- ---- ---- 4.400 +.086 4.314 2200 ---- ---- ---- ---- 4.538 +.089 4.449 2225 ---- ---- ---- ---- 4.681 +.095 4.586 2250 ---- ---- ---- ---- 4.827 +.101 4.726 2275 ---- ---- ---- ---- 4.976 +.107 4.869 2300 ---- ---- ---- ---- 5.130 +.115 5.015 2325 ---- ---- ---- ---- 5.287 +.123 5.164 2350 ---- ---- ---- ---- 5.448 +.133 5.315 2375 ---- ---- ---- ---- 5.612 +.143 5.469 2400 ---- ---- ---- ---- 5.780 +.154 5.626 2425 ---- ---- ---- ---- 5.950 +.164 5.786 2450 ---- ---- ---- ---- 6.124 +.176 5.948 2475 ---- ---- ---- ---- 6.300 +.187 6.113 2500 ---- ---- ---- ---- 6.478 +.197 6.281 2525 ---- ---- ---- ---- 6.659 +.208 6.451 2550 ---- ---- ---- ---- 6.843 +.219 6.624 2575 ---- ---- ---- ---- 7.028 +.228 6.800 2600 ---- ---- ---- ---- 7.215 +.237 6.978 2625 ---- ---- ---- ---- 7.404 +.246 7.158 2650 ---- ---- ---- ---- 7.594 +.253 7.341 2675 ---- ---- ---- ---- 7.786 +.260 7.526 2700 ---- ---- ---- ---- 7.980 +.267 7.713 2725 ---- ---- ---- ---- 8.174 +.271 7.903 2750 ---- ---- ---- ---- 8.370 +.275 8.095 2775 ---- ---- ---- ---- 8.568 +.280 8.288 2800 ---- ---- ---- ---- 8.766 +.282 8.484 2825 ---- ---- ---- ---- 8.966 +.285 8.681 2850 ---- ---- ---- ---- 9.167 +.286 8.881 2875 ---- ---- ---- ---- 9.370 +.288 9.082 2900 ---- ---- ---- ---- 9.573 +.289 9.284 2925 ---- ---- ---- ---- 9.778 +.290 9.488 2950 ---- ---- ---- ---- 9.984 +.290 9.694 2975 ---- ---- ---- ---- 10.191 +.290 9.901 3000 ---- ---- ---- ---- 10.399 +.290 10.109 3025 ---- ---- ---- ---- 10.608 +.290 10.318 3050 ---- ---- ---- ---- 10.818 +.289 10.529 3075 ---- ---- ---- ---- 11.029 +.289 10.740 3100 ---- ---- ---- ---- 11.242 +.289 10.953 3125 ---- ---- ---- ---- 11.455 +.288 11.167 3150 ---- ---- ---- ---- 11.669 +.288 11.381 3175 ---- ---- ---- ---- 11.884 +.288 11.596 3200 ---- ---- ---- ---- 12.100 +.289 11.811 3225 ---- ---- ---- ---- 12.316 +.288 12.028 3250 ---- ---- ---- ---- 12.534 +.289 12.245 3275 ---- ---- ---- ---- 12.752 +.290 12.462 3300 ---- ---- ---- ---- 12.972 +.292 12.680 3325 ---- ---- ---- ---- 13.192 +.294 12.898 3350 ---- ---- ---- ---- 13.413 +.296 13.117 3375 ---- ---- ---- ---- 13.634 +.298 13.336 3400 ---- ---- ---- ---- 13.856 +.300 13.556 3425 ---- ---- ---- ---- 14.079 +.303 13.776 3450 ---- ---- ---- ---- 14.303 +.306 13.997 3475 ---- ---- ---- ---- 14.528 +.309 14.219 3500 ---- ---- ---- ---- 14.753 +.312 14.441 3525 ---- ---- ---- ---- 14.978 +.315 14.663 3550 ---- ---- ---- ---- 15.205 +.319 14.886 3575 ---- ---- ---- ---- 15.431 +.321 15.110 3600 ---- ---- ---- ---- 15.659 +.325 15.334 3625 ---- ---- ---- ---- 15.887 +.328 15.559 3650 ---- ---- ---- ---- 16.116 +.331 15.785 3675 ---- ---- ---- ---- 16.345 +.335 16.010 3700 ---- ---- ---- ---- 16.574 +.337 16.237 3725 ---- ---- ---- ---- 16.805 +.341 16.464 3750 ---- ---- ---- ---- 17.035 +.344 16.691 3775 ---- ---- ---- ---- 17.267 +.347 16.920 3800 ---- ---- ---- ---- 17.498 +.350 17.148 3825 ---- ---- ---- ---- 17.730 +.353 17.377 3850 ---- ---- ---- ---- 17.963 +.356 17.607 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .543 +.015 .528 1050 ---- ---- ---- ---- .588 +.016 .572 1075 ---- ---- ---- ---- .635 +.018 .617 1100 ---- ---- ---- ---- .684 +.019 .665 1125 ---- ---- ---- ---- .735 +.020 .715 1150 ---- ---- ---- ---- .788 +.021 .767 1175 ---- ---- ---- ---- .844 +.023 .821 1200 ---- ---- ---- ---- .901 +.025 .876 1225 ---- ---- ---- ---- .961 +.027 .934 1250 ---- ---- ---- ---- 1.022 +.028 .994 1275 ---- ---- ---- ---- 1.086 +.030 1.056 1300 ---- ---- ---- ---- 1.152 +.031 1.121 1325 ---- ---- ---- ---- 1.220 +.033 1.187 1350 ---- ---- ---- ---- 1.290 +.035 1.255 1375 ---- ---- ---- ---- 1.362 +.037 1.325 1400 ---- ---- ---- ---- 1.436 +.039 1.397 1425 ---- ---- ---- ---- 1.512 +.041 1.471 1450 ---- ---- ---- ---- 1.590 +.043 1.547 1475 ---- ---- ---- ---- 1.670 +.045 1.625 1500 ---- ---- ---- ---- 1.752 +.047 1.705 1525 ---- ---- ---- ---- 1.836 +.049 1.787 1550 ---- ---- ---- ---- 1.922 +.051 1.871 1575 ---- ---- ---- ---- 2.010 +.053 1.957 1600 ---- ---- ---- ---- 2.100 +.055 2.045 1625 ---- ---- ---- ---- 2.192 +.057 2.135 1650 ---- ---- ---- ---- 2.285 +.058 2.227 1675 ---- ---- ---- ---- 2.381 +.060 2.321 1700 ---- ---- ---- ---- 2.478 +.062 2.416 1725 ---- ---- ---- ---- 2.577 +.063 2.514 1750 ---- ---- ---- ---- 2.678 +.065 2.613 1775 ---- ---- ---- ---- 2.781 +.066 2.715 1800 ---- ---- ---- ---- 2.885 +.067 2.818 1825 ---- ---- ---- ---- 2.991 +.068 2.923 1850 ---- ---- ---- ---- 3.099 +.069 3.030 1875 ---- ---- ---- ---- 3.209 +.070 3.139 1900 ---- ---- ---- ---- 3.321 +.071 3.250 1925 ---- ---- ---- ---- 3.435 +.072 3.363 1950 ---- ---- ---- ---- 3.551 +.072 3.479 1975 ---- ---- ---- ---- 3.669 +.073 3.596 2000 ---- ---- ---- ---- 3.790 +.074 3.716 2025 ---- ---- ---- ---- 3.913 +.075 3.838 2050 ---- ---- ---- ---- 4.039 +.077 3.962 2075 ---- ---- ---- ---- 4.168 +.080 4.088 2100 ---- ---- ---- ---- 4.299 +.082 4.217 2125 ---- ---- ---- ---- 4.434 +.085 4.349 2150 ---- ---- ---- ---- 4.571 +.088 4.483 2175 ---- ---- ---- ---- 4.712 +.092 4.620 2200 ---- ---- ---- ---- 4.856 +.097 4.759 2225 ---- ---- ---- ---- 5.003 +.102 4.901 2250 ---- ---- ---- ---- 5.154 +.108 5.046 2275 ---- ---- ---- ---- 5.309 +.116 5.193 2300 ---- ---- ---- ---- 5.467 +.123 5.344 2325 ---- ---- ---- ---- 5.629 +.132 5.497 2350 ---- ---- ---- ---- 5.795 +.141 5.654 2375 ---- ---- ---- ---- 5.963 +.150 5.813 2400 ---- ---- ---- ---- 6.135 +.160 5.975 2425 ---- ---- ---- ---- 6.310 +.171 6.139 2450 ---- ---- ---- ---- 6.488 +.181 6.307 2475 ---- ---- ---- ---- 6.668 +.191 6.477 2500 ---- ---- ---- ---- 6.851 +.200 6.651 2525 ---- ---- ---- ---- 7.037 +.211 6.826 2550 ---- ---- ---- ---- 7.225 +.220 7.005 2575 ---- ---- ---- ---- 7.416 +.229 7.187 2600 ---- ---- ---- ---- 7.609 +.238 7.371 2625 ---- ---- ---- ---- 7.803 +.245 7.558 2650 ---- ---- ---- ---- 8.000 +.252 7.748 2675 ---- ---- ---- ---- 8.198 +.258 7.940 2700 ---- ---- ---- ---- 8.398 +.263 8.135 2725 ---- ---- ---- ---- 8.599 +.267 8.332 2750 ---- ---- ---- ---- 8.802 +.270 8.532 2775 ---- ---- ---- ---- 9.007 +.274 8.733 2800 ---- ---- ---- ---- 9.213 +.276 8.937 2825 ---- ---- ---- ---- 9.421 +.278 9.143 2850 ---- ---- ---- ---- 9.630 +.279 9.351 2875 ---- ---- ---- ---- 9.840 +.280 9.560 2900 ---- ---- ---- ---- 10.052 +.281 9.771 2925 ---- ---- ---- ---- 10.264 +.280 9.984 2950 ---- ---- ---- ---- 10.478 +.280 10.198 2975 ---- ---- ---- ---- 10.693 +.279 10.414 3000 ---- ---- ---- ---- 10.909 +.278 10.631 3025 ---- ---- ---- ---- 11.126 +.277 10.849 3050 ---- ---- ---- ---- 11.344 +.276 11.068 3075 ---- ---- ---- ---- 11.562 +.274 11.288 3100 ---- ---- ---- ---- 11.782 +.273 11.509 3125 ---- ---- ---- ---- 12.002 +.272 11.730 3150 ---- ---- ---- ---- 12.223 +.270 11.953 3175 ---- ---- ---- ---- 12.445 +.269 12.176 3200 ---- ---- ---- ---- 12.668 +.269 12.399 3225 ---- ---- ---- ---- 12.892 +.270 12.622 3250 ---- ---- ---- ---- 13.116 +.270 12.846 3275 ---- ---- ---- ---- 13.341 +.270 13.071 3300 ---- ---- ---- ---- 13.567 +.272 13.295 3325 ---- ---- ---- ---- 13.793 +.273 13.520 3350 ---- ---- ---- ---- 14.021 +.276 13.745 3375 ---- ---- ---- ---- 14.249 +.278 13.971 3400 ---- ---- ---- ---- 14.477 +.279 14.198 3425 ---- ---- ---- ---- 14.706 +.281 14.425 3450 ---- ---- ---- ---- 14.936 +.283 14.653 3475 ---- ---- ---- ---- 15.167 +.285 14.882 3500 ---- ---- ---- ---- 15.398 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2574 1898 41746 SO1 DEC22 Silver Weekly Friday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.694 -.573 6.267 1625 ---- ---- ---- ---- 5.444 -.573 6.017 1650 ---- ---- ---- ---- 5.194 -.573 5.767 1675 ---- ---- ---- ---- 4.944 -.573 5.517 1700 ---- ---- ---- ---- 4.695 -.572 5.267 1725 ---- ---- ---- ---- 4.446 -.572 5.018 1750 ---- ---- ---- ---- 4.197 -.571 4.768 1775 ---- ---- ---- ---- 3.949 -.571 4.520 1800 ---- ---- ---- ---- 3.702 -.569 4.271 1825 ---- ---- ---- ---- 3.456 -.568 4.024 1850 ---- ---- ---- ---- 3.211 -.566 3.777 1875 ---- ---- ---- ---- 2.967 -.564 3.531 1900 ---- ---- 2.688A 2.688A 2.726 -.560 3.286 1925 ---- ---- 2.432A 2.432A 2.486 -.557 3.043 1950 ---- ---- 2.200A 2.200A 2.250 -.552 2.802 1975 ---- 2.796B 1.965A 2.796B 2.018 -.546 2.564 1990 ---- ---- ---- ---- 1.882 -.540 2.422 1995 ---- ---- ---- ---- 1.837 -.539 2.376 2000 ---- 2.558B 1.745A 2.558B 1.793 -.536 2.329 2005 ---- ---- 1.777A 1.777A 1.749 -.534 2.283 2010 ---- ---- 1.733A 1.733A 1.705 -.532 2.237 2015 ---- ---- 1.689A 1.689A 1.661 -.530 2.191 2020 ---- ---- 1.647A 1.647A 1.618 -.527 2.145 2025 ---- 2.324B 1.530A 2.324B 1.575 -.525 2.100 2030 ---- ---- 1.562A 1.562A 1.533 -.521 2.054 2035 ---- ---- 1.521A 1.521A 1.491 -.519 2.010 2040 ---- ---- 1.480A 1.480A 1.450 -.515 1.965 2045 ---- ---- 1.439A 1.439A 1.409 -.512 1.921 2050 ---- 2.094B 1.323A 1.323A 1.369 -.508 1.877 2055 ---- ---- 1.360A 1.360A 1.329 -.504 1.833 2060 ---- 1.836B 1.321A 1.321A 1.289 -.501 1.790 2065 ---- 1.815B 1.283A 1.283A 1.251 -.496 1.747 2070 ---- 1.840B 1.245A 1.245A 1.212 -.492 1.704 2075 ---- 1.870B 1.130A 1.130A 1.175 -.487 1.662 2080 ---- 1.751B 1.172A 1.172A 1.138 -.482 1.620 2085 ---- 1.706B 1.136A 1.136A 1.101 -.478 1.579 2090 ---- 1.662B 1.100A 1.100A 1.066 -.472 1.538 2095 ---- 1.618B 1.066A 1.066A 1.030 -.467 1.497 2100 ---- 1.653B .959A .959A .996 -.461 1.457 1 1 2105 ---- 1.532B .933A .933A .962 -.455 1.417 2110 ---- 1.489B .901A .901A .929 -.449 1.378 2115 ---- 1.447B .869A .869A .897 -.442 1.339 2120 ---- 1.405B .839A .839A .865 -.436 1.301 2125 ---- 1.450B .798A 1.449B .834 -.429 1.263 2130 ---- 1.323B .780A .780A .804 -.422 1.226 2 2135 ---- 1.282B .742A .742A .775 -.415 1.190 2140 ---- 1.243B .714A .714A .746 -.408 1.154 2145 ---- 1.203B .687A .687A .717 -.402 1.119 2150 .710 1.251B .660A .660A .690 -.395 5 1.085 2 1 2155 ---- 1.125B .636A .636A .663 -.388 1.051 2160 ---- 1.086B .612A .612A .637 -.381 1.018 2165 ---- 1.048B .588A .588A .611 -.374 .985 2 2170 ---- 1.012B .564A .564A .587 -.367 .954 3 2175 ---- 1.070B .540A .540A .563 -.360 .923 1 1 2180 .579 1.001B .522A .542A .540 -.352 3 .892 2185 ---- 1.004B .498A .498A .517 -.346 .863 2190 ---- .971B .479A .479A .496 -.338 .834 2195 ---- .936B .462A .462A .476 -.329 .805 5 2200 .616 .907B .441A .629B .456 -.321 4 .777 2 2205 ---- .877B .425A .425A .437 -.313 .750 3 2210 ---- .847B .408A .408A .419 -.305 .724 2 2 2215 ---- .818B .390A .390A .402 -.296 .698 1 2220 ---- .790B .375A .375A .386 -.286 .672 1 2225 ---- .761B .359A .359A .370 -.278 .648 5 2230 ---- .736B .344A .344A .355 -.269 .624 2235 ---- .708B .330A .330A .341 -.260 .601 2240 ---- .682B .315A .315A .327 -.251 .578 2245 ---- .657B .304A .304A .314 -.242 .556 2250 ---- .633B .290A .290A .301 -.234 .535 20 2255 ---- .609B .276A .276A .288 -.227 .515 2260 ---- .587B .264A .264A .276 -.220 .496 2265 .290 .565B .253A .271A .265 -.212 5 .477 2270 .315 .544B .243A .363B .254 -.205 6 .459 2275 ---- .522B .233A .233A .243 -.198 .441 2280 ---- .504B .223A .223A .233 -.191 .424 2285 ---- .483B .214A .214A .223 -.185 .408 2290 ---- ---- ---- .205A .213 ---- ---- 2295 ---- ---- ---- .196A .204 ---- ---- 2300 ---- .428B .188A .188A .196 -.167 .363 1 2305 ---- ---- ---- .181A .187 ---- ---- 2310 ---- ---- ---- .173A .179 ---- ---- 2315 ---- ---- ---- .166A .172 ---- ---- 2320 ---- ---- ---- .160A .164 ---- ---- 2325 ---- .350B .153A .153A .158 -.142 .300 1 2350 ---- .289B .126A .126A .128 -.119 .247 2375 ---- .235B .105A .105A .105 -.099 .204 2400 ---- .192B .088A .088A .087 -.082 .169 2425 ---- .157B .074A .074A .073 -.068 .141 2450 ---- .129B .064A .064A .062 -.055 .117 2475 ---- .107B .055A .055A .053 -.045 .098 2500 ---- .089B .049A .049A .045 -.037 .082 2525 ---- .075B .044A .075B .039 -.030 .069 2550 ---- .063B .040A .063B .034 -.024 .058 2575 ---- .054B .036A .054B .030 -.020 .050 2600 ---- .046B .033A .046B .026 -.016 .042 2625 ---- .040B .030A .040B .023 -.013 .036 2650 ---- .034B .028A .034B .020 -.011 .031 2675 ---- .030B .026A .030B .018 -.009 .027 2700 ---- ---- ---- .024A .016 ---- ---- 2725 ---- ---- ---- .022A .015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 6 51 SO1 DEC22 Silver Weekly Friday Option - Week 1 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .002 +.001 .001 1650 ---- ---- ---- ---- .002 UNCH .002 1675 ---- ---- ---- ---- .003 +.001 .002 1700 ---- ---- ---- ---- .004 +.001 .003 1725 ---- ---- ---- ---- .005 +.001 .004 1750 ---- ---- ---- ---- .007 +.002 .005 1775 ---- .007B ---- .007B .009 +.003 .006 1800 ---- .009B ---- .009B .012 +.004 .008 1825 ---- .013B ---- .013B .016 +.005 .011 1850 ---- .017B ---- .017B .021 +.007 .014 1875 ---- .023B ---- .023B .027 +.009 .018 1900 ---- .031B ---- .031B .035 +.012 .023 1925 ---- .042B ---- .042B .045 +.015 .030 1 1 1950 ---- .056B .037A .037A .059 +.020 .039 1975 ---- .076B .046A .046A .077 +.027 .050 1990 ---- .090B .053A .053A .091 +.032 .059 1995 ---- .096B .055A .055A .096 +.034 .062 2000 ---- .102B .058A .058A .101 +.036 .065 2005 ---- .108B .061A .108B .107 +.038 .069 2010 ---- .114B .064A .114B .113 +.040 .073 2015 ---- .121B .067A .121B .119 +.042 .077 2020 ---- .128B .070A .128B .126 +.045 .081 2025 ---- .136B .074A .136B .134 +.048 .086 2030 ---- .144B .078A .144B .141 +.051 .090 2035 ---- .152B .082A .152B .149 +.054 .095 2040 ---- .161B .086A .161B .158 +.057 .101 2045 ---- .171B .090A .170B .167 +.061 .106 5 2050 ---- .181B .095A .181B .176 +.064 .112 2 13 2055 ---- .191B .099A .191B .186 +.067 .119 1 2060 ---- .202B .105A .202B .197 +.072 .125 2065 ---- .214B .110A .214B .208 +.076 .132 2070 ---- .226B .116A .226B .220 +.080 .140 2075 ---- .239B .121A .239B .232 +.085 1 .147 1 1 2080 ---- .253B .128A .253B .245 +.090 .155 2085 ---- .267B .134A .267B .259 +.095 .164 2090 ---- .282B .141A .282B .273 +.100 .173 2095 ---- .298B .148A .298B .288 +.106 .182 2100 .196 .314B .156A .314B .303 +.111 2 .192 4 4 2105 ---- .331B .164A .331B .319 +.117 .202 14 2110 ---- .349B .172A .349B .336 +.123 .213 2115 ---- .367B .181A .367B .354 +.130 .224 2120 ---- .386B .190A .386B .372 +.136 .236 2125 ---- .406B .200A .406B .391 +.143 .248 2130 ---- .427B .210A .427B .411 +.150 .261 2135 ---- .448B .220A .448B .431 +.157 .274 2140 ---- .470B .232A .470B .452 +.163 .289 4 2 2145 ---- .493B .243A .493B .474 +.171 .303 2150 ---- .517B .255A .517B .496 +.177 .319 2155 .497 .541B .268A .536B .519 +.184 1 .335 2160 ---- .567B .281A .567B .543 +.191 .352 2165 ---- .593B .295A .593B .567 +.198 .369 2170 .573 .619B .310A .619B .593 +.205 1 .388 2175 ---- .647B .325A .647B .619 +.212 .407 2180 ---- .675B .344A .675B .645 +.219 .426 2185 ---- .704B .361A .704B .673 +.227 .446 4 1 2190 ---- .734B .378A .734B .702 +.235 1 .467 1 3 2195 ---- .764B .397A .397A .731 +.242 .489 2200 .650 .795B .416A .795B .761 +.250 7 .511 2205 ---- .825B .435A .435A .793 +.259 .534 2210 ---- .856B .455A .455A .825 +.268 .557 2215 ---- .891B .476A .891B .857 +.276 .581 2220 ---- .926B .498A .926B .891 +.285 .606 2225 ---- .961B .520A .959B .925 +.294 .631 2230 ---- .997B .544A .997B .960 +.303 .657 2235 ---- 1.033B .567A 1.023B .996 +.312 .684 2240 ---- 1.069B .592A 1.061B 1.032 +.321 .711 2245 ---- 1.100B .616A 1.098B 1.069 +.330 .739 2250 ---- 1.137B .643A 1.137B 1.106 +.338 .768 1 2255 ---- 1.137B .667A 1.126B 1.143 +.345 .798 2260 ---- 1.172B .694A 1.150B 1.181 +.353 .828 2265 ---- 1.211B .725A 1.123B 1.220 +.361 .859 2270 ---- 1.251B .752A 1.106B 1.258 +.367 .891 2275 ---- 1.333B .780A 1.333B 1.298 +.375 .923 2280 ---- 1.332B .812A 1.146B 1.337 +.381 .956 2285 ---- 1.373B .838A 1.111B 1.377 +.387 .990 2290 ---- ---- ---- .866A 1.418 ---- ---- 2295 ---- ---- ---- .898A 1.458 ---- ---- 2300 ---- 1.539B .933A 1.539B 1.500 +.405 1.095 2305 ---- ---- ---- .962A 1.541 ---- ---- 2310 ---- ---- ---- .996A 1.583 ---- ---- 2315 ---- ---- ---- 1.030A 1.626 ---- ---- 2320 ---- ---- ---- 1.065A 1.668 ---- ---- 2325 ---- 1.755B 1.102A 1.102A 1.711 +.430 1.281 2350 ---- 1.976B 1.287A 1.287A 1.931 +.453 1.478 2375 ---- 2.205B 1.486A 1.486A 2.158 +.473 1.685 2400 ---- 2.440B 1.691A 1.691A 2.390 +.490 1.900 2425 ---- 2.675B 1.903A 1.903A 2.625 +.504 2.121 2450 ---- 2.915B 2.127A 2.127A 2.864 +.517 2.347 2475 ---- 3.156B 2.352A 2.352A 3.105 +.528 2.577 2500 ---- 3.400B 2.585A 2.585A 3.347 +.536 2.811 2525 ---- 3.636B 2.819A 2.819A 3.591 +.543 3.048 2550 ---- 3.831B 3.054A 3.054A 3.835 +.548 3.287 2575 ---- 4.040B 3.294A 3.294A 4.081 +.553 3.528 2600 ---- 4.099B 3.534A 3.534A 4.327 +.557 3.770 2625 ---- ---- 3.780A 3.780A 4.574 +.560 4.014 2650 ---- ---- ---- ---- 4.821 +.562 4.259 2675 ---- ---- ---- ---- 5.069 +.565 4.504 2700 ---- ---- ---- ---- 5.317 ---- ---- 2725 ---- ---- ---- ---- 5.565 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 17 46 SO2 DEC22 Silver Weekly Friday Option - Week 2 CALL 1675 ---- ---- ---- ---- 4.947 -.571 5.518 1700 ---- ---- ---- ---- 4.699 -.569 5.268 1725 ---- ---- ---- ---- 4.451 -.569 5.020 1750 ---- ---- ---- ---- 4.204 -.568 4.772 1775 ---- ---- ---- ---- 3.958 -.566 4.524 1800 ---- ---- ---- ---- 3.713 -.564 4.277 1825 ---- ---- ---- ---- 3.470 -.562 4.032 1850 ---- ---- ---- ---- 3.227 -.560 3.787 1875 ---- ---- 2.935A 2.935A 2.987 -.556 3.543 1900 ---- ---- 2.695A 2.695A 2.749 -.553 3.302 1925 ---- 3.179B 2.465A 3.179B 2.515 -.547 3.062 1950 ---- 3.060B 2.235A 3.060B 2.285 -.541 2.826 1975 ---- 2.821B 2.016A 2.821B 2.061 -.532 2.593 2000 ---- 2.590B 1.800A 2.590B 1.843 -.522 2.365 2025 ---- 2.359B 1.590A 2.359B 1.635 -.507 2.142 2050 ---- 2.135B 1.398A 2.135B 1.438 -.489 1.927 2075 ---- 1.917B 1.218A 1.917B 1.254 -.467 1.721 2080 ---- ---- ---- ---- 1.219 -.462 1.681 2085 ---- ---- ---- ---- 1.184 -.457 1.641 2090 ---- ---- ---- ---- 1.150 -.452 1.602 2095 ---- ---- ---- ---- 1.117 -.446 1.563 2100 ---- 1.712B 1.050A 1.712B 1.084 -.441 1.525 2105 ---- ---- ---- ---- 1.052 -.435 1.487 2110 ---- ---- ---- ---- 1.020 -.430 1.450 2115 ---- ---- ---- ---- .989 -.424 1.413 2120 ---- ---- ---- ---- .959 -.417 1.376 2125 ---- 1.512B .894A 1.512B .929 -.412 1.341 2130 ---- ---- .870A .870A .900 -.405 1.305 2135 ---- ---- .840A .840A .872 -.399 1.271 2140 ---- ---- .816A .816A .844 -.393 1.237 2145 ---- ---- .786A .786A .817 -.386 1.203 2150 ---- 1.324B .762A 1.324B .790 -.380 1.170 2155 ---- ---- .738A .738A .764 -.374 1.138 2160 ---- ---- .714A .714A .739 -.367 1.106 2165 ---- ---- .691A .691A .714 -.361 1.075 2170 ---- ---- .666A .666A .689 -.355 1.044 2175 ---- 1.152B .642A 1.152B .666 -.348 1.014 2180 ---- ---- .624A .624A .643 -.341 .984 2185 ---- ---- .600A .600A .620 -.336 .956 2190 ---- ---- .582A .582A .599 -.328 .927 2195 ---- .924B .561A .924B .577 -.323 .900 2200 ---- .994B .540A .994B .557 -.316 .873 2205 ---- .920B .522A .920B .537 -.309 .846 2210 ---- .935B .504A .935B .518 -.303 .821 2215 ---- .912B .486A .486A .499 -.296 .795 2220 ---- .884B .471A .471A .481 -.290 .771 2225 ---- .857B .455A .455A .464 -.283 .747 2230 ---- .831B .438A .438A .447 -.276 .723 2235 ---- .805B .424A .424A .431 -.269 .700 2240 ---- .779B .408A .408A .416 -.262 .678 2245 ---- .755B .393A .393A .401 -.255 .656 2250 ---- .731B .379A .379A .387 -.248 .635 2255 ---- .707B .366A .366A .373 -.241 .614 2260 ---- .684B .353A .353A .360 -.234 .594 2265 ---- .660B .341A .341A .347 -.228 .575 2270 ---- .639B .327A .327A .334 -.222 .556 5 5 2275 ---- .620B .315A .315A .323 -.214 .537 5 5 2280 ---- .597B .304A .304A .311 -.209 .520 2285 ---- ---- ---- .293A .300 ---- ---- 2290 ---- ---- ---- .283A .290 ---- ---- 2295 ---- ---- ---- .273A .279 ---- ---- 2300 ---- .521B .264A .264A .270 -.184 .454 2305 ---- ---- ---- .255A .260 ---- ---- 2310 ---- ---- ---- .246A .251 ---- ---- 2315 ---- ---- ---- .237A .242 ---- ---- 2320 ---- ---- ---- .229A .234 ---- ---- 2325 ---- .446B .221A .221A .226 -.156 .382 2350 ---- .372B .186A .186A .190 -.132 .322 2375 ---- .312B .158A .158A .160 -.112 .272 2400 ---- .263B .135A .135A .135 -.095 .230 2425 ---- .219B .115A .115A .115 -.081 .196 2450 ---- .184B .100A .100A .099 -.068 .167 2475 ---- .156B .088A .088A .085 -.058 .143 2500 ---- .133B .077A .077A .074 -.050 .124 2525 ---- .114B .069A .069A .065 -.042 .107 2550 ---- .098B .061A .061A .057 -.036 .093 2575 ---- .086B .055A .086B .051 -.030 .081 2600 ---- .074B .050A .074B .046 -.026 1 .072 2625 ---- .065B .046A .065B .041 -.022 .063 2650 ---- .057B .042A .057B .037 -.019 .056 2675 ---- .051B .039A .051B .034 -.016 .050 2700 ---- ---- ---- .037A .031 ---- ---- 2725 ---- ---- ---- .034A .028 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 10 SO2 DEC22 Silver Weekly Friday Option - Week 2 PUT 1675 ---- ---- ---- ---- .008 +.003 .005 1700 ---- ---- ---- ---- .010 +.003 .007 1725 ---- .009B ---- .009B .013 +.005 .008 1750 ---- .012B ---- .012B .016 +.006 .010 1775 ---- .015B ---- .015B .020 +.007 .013 1800 ---- .020B ---- .020B .025 +.008 .017 1825 ---- .025B ---- .025B .031 +.010 .021 1850 ---- .033B ---- .033B .039 +.013 .026 1875 ---- .043B ---- .043B .048 +.016 .032 1900 ---- .055B ---- .055B .060 +.019 1 .041 1925 ---- .071B .049A .049A .075 +.024 .051 1950 ---- .093B .059A .059A .095 +.031 .064 1975 ---- .120B .073A .073A .120 +.039 .081 2000 ---- .154B .090A .090A .153 +.051 .102 2025 ---- .198B .112A .112A .194 +.064 .130 2 2 2050 ---- .252B .140A .252B .247 +.083 .164 2075 ---- .319B .174A .319B .312 +.105 .207 2080 ---- .335B .182A .335B .326 +.109 .217 2085 ---- .351B .190A .351B .342 +.115 .227 2090 ---- .367B .199A .367B .358 +.120 .238 2095 ---- .384B .208A .384B .374 +.125 .249 2100 ---- .402B .217A .402B .391 +.131 .260 2105 ---- .420B .227A .420B .409 +.136 .273 2110 ---- .439B .237A .439B .428 +.143 .285 2115 ---- .458B .247A .458B .447 +.149 .298 2120 ---- .479B .258A .479B .466 +.154 .312 2125 ---- .499B .269A .499B .486 +.160 .326 2130 ---- .521B .281A .521B .507 +.166 .341 2135 ---- .543B .294A .543B .529 +.173 .356 2140 ---- .566B .306A .566B .551 +.180 .371 2145 .413 .589B .320A .395A .573 +.185 5 .388 2150 ---- .613B .334A .613B .597 +.192 .405 2155 ---- .638B .348A .638B .620 +.198 .422 2160 ---- .664B .363A .664B .645 +.205 .440 2165 ---- .690B .382A .690B .670 +.211 .459 2170 ---- .716B .396A .716B .695 +.217 .478 2175 ---- .744B .416A .742B .722 +.224 .498 2180 ---- .772B .434A .772B .749 +.230 .519 2185 ---- .800B .452A .800B .776 +.236 .540 2190 ---- .830B .471A .471A .804 +.243 .561 2195 ---- .859B .490A .490A .833 +.249 .584 2200 ---- .890B .510A .510A .862 +.256 .606 2205 ---- .919B .530A .530A .892 +.262 .630 2210 ---- .950B .551A .551A .923 +.269 .654 2215 .706 .983B .573A .610A .954 +.275 1 .679 2220 ---- 1.010B .594A .594A .986 +.282 .704 2225 ---- 1.050B .619A .619A 1.019 +.289 .730 2230 ---- 1.042B .642A .642A 1.052 +.296 .756 2235 ---- 1.055B .666A .666A 1.086 +.303 .783 2240 ---- 1.065B .691A .691A 1.120 +.309 .811 2245 ---- 1.061B .717A .717A 1.155 +.316 .839 2250 ---- 1.225B .742A .742A 1.191 +.324 .867 2255 ---- 1.092B .769A .769A 1.227 +.330 .897 2260 ---- 1.033B .796A .796A 1.264 +.337 .927 2265 ---- 1.029B .824A .824A 1.301 +.344 .957 2270 ---- 1.020B .850A .850A 1.338 +.350 .988 2275 ---- 1.414B .880A .880A 1.376 +.357 1.019 2280 ---- ---- .910A .910A 1.415 +.364 1.051 2285 ---- ---- ---- .933A 1.454 ---- ---- 2290 ---- ---- ---- .963A 1.493 ---- ---- 2295 ---- ---- ---- .994A 1.533 ---- ---- 2300 ---- 1.611B 1.032A 1.032A 1.573 +.388 1.185 2305 ---- ---- ---- 1.058A 1.613 ---- ---- 2310 ---- ---- ---- 1.091A 1.654 ---- ---- 2315 ---- ---- ---- 1.125A 1.695 ---- ---- 2320 ---- ---- ---- 1.159A 1.737 ---- ---- 2325 ---- 1.818B 1.197A 1.197A 1.779 +.416 1.363 2350 ---- 2.034B 1.376A 1.376A 1.992 +.439 1.553 2375 ---- 2.256B 1.565A 1.565A 2.212 +.460 1.752 2400 ---- 2.478B 1.764A 1.764A 2.437 +.477 1.960 2425 ---- 2.710B 1.968A 1.968A 2.666 +.491 2.175 2450 ---- 2.945B 2.184A 2.184A 2.900 +.504 2.396 2475 ---- 3.185B 2.405A 2.405A 3.136 +.515 2.621 2500 ---- 3.425B 2.631A 2.631A 3.374 +.523 2.851 2525 ---- 3.665B 2.856A 2.856A 3.615 +.531 3.084 2550 ---- 3.910B 3.093A 3.093A 3.857 +.537 3.320 2575 ---- 4.150B 3.328A 3.328A 4.100 +.542 3.558 2600 ---- 4.389B 3.563A 3.563A 4.344 +.546 3.798 2625 ---- 4.581B 3.806A 3.806A 4.590 +.551 4.039 2650 ---- 4.746B 4.046A 4.046A 4.835 +.554 4.281 2675 ---- 4.848B 4.290A 4.290A 5.082 +.557 4.525 2700 ---- ---- ---- 4.530A 5.329 ---- ---- 2725 ---- ---- ---- ---- 5.576 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 2 2 SO3 NOV22 Silver Weekly Friday Option - Week 3 CALL 1400 ---- ---- ---- ---- 7.518 -.595 8.113 1425 ---- ---- ---- ---- 7.268 -.595 7.863 1450 ---- ---- ---- ---- 7.018 -.595 7.613 1475 ---- ---- ---- ---- 6.768 -.595 7.363 1500 ---- ---- ---- ---- 6.518 -.595 7.113 1525 ---- ---- ---- ---- 6.268 -.595 6.863 1550 ---- ---- ---- ---- 6.018 -.595 6.613 1575 ---- ---- ---- ---- 5.768 -.595 6.363 1600 ---- ---- ---- ---- 5.518 -.595 6.113 1625 ---- ---- ---- ---- 5.268 -.595 5.863 1650 ---- ---- ---- ---- 5.018 -.595 5.613 1675 ---- ---- ---- ---- 4.768 -.595 5.363 1700 ---- ---- ---- ---- 4.518 -.595 5.113 1725 ---- ---- ---- ---- 4.268 -.595 4.863 1750 ---- ---- ---- ---- 4.018 -.595 4.613 1775 ---- ---- ---- ---- 3.768 -.595 4.363 1800 ---- ---- ---- ---- 3.518 -.595 4.113 1805 ---- ---- ---- ---- 3.468 -.595 4.063 1810 ---- ---- ---- ---- 3.418 -.595 4.013 1815 ---- ---- ---- ---- 3.368 -.595 3.963 1820 ---- ---- ---- ---- 3.319 -.594 3.913 1825 ---- ---- ---- ---- 3.269 -.594 3.863 1830 ---- ---- ---- ---- 3.219 -.594 3.813 1835 ---- ---- ---- ---- 3.169 -.594 3.763 1840 ---- ---- ---- ---- 3.119 -.594 3.713 1845 ---- ---- ---- ---- 3.069 -.594 3.663 1850 ---- ---- ---- ---- 3.019 -.594 3.613 1855 ---- ---- ---- ---- 2.969 -.594 3.563 1860 ---- ---- ---- ---- 2.919 -.594 3.513 1865 ---- ---- ---- ---- 2.869 -.594 3.463 1870 ---- ---- ---- ---- 2.820 -.593 3.413 1875 ---- ---- ---- ---- 2.770 -.593 3.363 2 1880 ---- ---- ---- ---- 2.720 -.593 3.313 1885 ---- ---- ---- ---- 2.670 -.593 3.263 1890 ---- ---- ---- ---- 2.620 -.593 3.213 1895 ---- ---- ---- ---- 2.571 -.593 3.164 1900 ---- ---- ---- ---- 2.521 -.593 3.114 1 1905 ---- ---- ---- ---- 2.471 -.593 3.064 1910 ---- ---- ---- ---- 2.421 -.593 3.014 1915 ---- ---- ---- ---- 2.372 -.592 2.964 1920 ---- ---- ---- ---- 2.322 -.593 2.915 1925 ---- ---- ---- ---- 2.273 -.592 2.865 2 1930 ---- ---- ---- ---- 2.223 -.592 2.815 1935 ---- ---- ---- ---- 2.174 -.591 2.765 1940 ---- ---- ---- ---- 2.124 -.592 2.716 1945 ---- ---- ---- ---- 2.075 -.591 2.666 1950 ---- ---- ---- ---- 2.025 -.591 2.616 1 1955 ---- ---- ---- ---- 1.976 -.591 2.567 1960 ---- ---- ---- ---- 1.927 -.590 2.517 1965 ---- ---- ---- ---- 1.878 -.589 2.467 1970 ---- ---- ---- ---- 1.829 -.589 2.418 4 1975 ---- ---- ---- ---- 1.780 -.588 2.368 1 1980 ---- ---- ---- ---- 1.731 -.588 2.319 2 1985 ---- ---- ---- ---- 1.682 -.587 2.269 1990 ---- ---- ---- ---- 1.633 -.587 2.220 1995 ---- ---- ---- ---- 1.585 -.586 2.171 2000 ---- ---- 1.479A 1.479A 1.536 -.586 2.122 42 2005 ---- ---- ---- ---- 1.488 -.585 2.073 2010 ---- ---- ---- ---- 1.440 -.583 2.023 5 2015 ---- ---- ---- ---- 1.392 -.582 1.974 2020 ---- ---- ---- ---- 1.344 -.582 1.926 2025 ---- ---- 1.242A 1.242A 1.297 -.580 1.877 2 2 2030 ---- ---- ---- ---- 1.249 -.579 1.828 2035 ---- ---- ---- ---- 1.202 -.578 1.780 2 2040 ---- ---- ---- ---- 1.156 -.575 1.731 4 2045 ---- ---- ---- ---- 1.109 -.574 1.683 2050 ---- ---- 1.008A 1.008A 1.063 -.572 1.635 3 11 2055 ---- ---- ---- ---- 1.017 -.570 1.587 2060 ---- ---- .980A .980A .972 -.567 1.539 2065 ---- ---- .938A .938A .927 -.565 1.492 2070 ---- ---- .895A .895A .883 -.561 1.444 2075 ---- 1.640B .789A 1.640B .839 -.558 1.397 2 2 2080 ---- ---- .811A .811A .796 -.554 1.350 2085 ---- ---- .771A .771A .753 -.551 1.304 2090 ---- ---- .731A .731A .712 -.545 1.257 2095 ---- ---- .693A .693A .671 -.541 1.212 2100 ---- 1.400B .588A 1.400B .632 -.534 1.166 18 116 2105 ---- ---- .621A .621A .593 -.528 1.121 2110 ---- ---- .586A .586A .556 -.520 1.076 300 2115 ---- ---- .487A .487A .520 -.512 1.032 2120 ---- 1.002B .457A .457A .486 -.503 .989 4 2125 ---- 1.168B .420A .420A .453 -.492 .945 1 2130 ---- .967B .388A .388A .422 -.481 .903 1 1 2135 ---- 1.029B .360A .360A .392 -.469 .861 1 1 2140 ---- .983B .336A .336A .364 -.456 .820 4 2 2145 ---- .938B .308A .308A .337 -.443 .780 2150 .320 .946B .284A .284A .311 -.430 1 .741 8 2155 .302 .850B .260 .437B .287 -.415 6 .702 2 2 2160 ---- .805B .242A .242A .264 -.401 .665 35 2165 ---- .760B .224A .224A .242 -.387 .629 12 2170 ---- .715B .205A .205A .222 -.372 .594 1 2175 .235 .736B .188A .188A .203 -.356 4 .559 5 9 2180 .211 .686B .171A .183A .185 -.342 19 .527 1 2185 ---- .649B .155A .155A .168 -.327 .495 6 2190 ---- .613B .140A .140A .153 -.312 .465 2195 ---- .578B .128A .128A .139 -.297 .436 2200 .500 .547B .116A .158A .126 -.282 21 .408 22 78 2205 ---- .511B .106A .106A .115 -.267 .382 2210 .195 .479B .096A .136A .104 -.253 6 .357 2215 ---- .451B .087A .087A .094 -.239 .333 2220 ---- .423B .080A .080A .086 -.224 .310 10 10 2225 .210 .396B .073A .129B .078 -.211 3 .289 81 81 2230 ---- .368B .067A .067A .070 -.199 .269 2235 ---- .342B .061A .061A .064 -.186 .250 2240 .121 .319B .056A .056A .058 -.175 1 .233 2245 .143 .296B .052A .096B .053 -.163 13 .216 2250 .195 .276B .048A .198B .048 -.153 5 .201 39 2255 .114 .255B .044A .129B .044 -.142 2 .186 2260 .128 .236B .041A .041A .040 -.133 6 .173 2265 ---- .218B .038A .038A .037 -.123 .160 2270 ---- .203B .036A .036A .034 -.115 .149 10 10 2275 .125 .187B .033A .056A .031 -.107 201 .138 71 2280 ---- ---- ---- .031A .029 ---- ---- 2285 ---- ---- ---- .029A .026 ---- ---- 2290 ---- ---- ---- .028A .024 ---- ---- 2295 ---- ---- ---- .026A .023 ---- ---- 2300 .081 .129B .025A .057B .021 -.074 102 .095 131 204 2305 ---- ---- ---- .024A .019 ---- ---- 2310 ---- ---- ---- .023A .018 ---- ---- 2325 ---- .086B .019A .019A .015 -.051 .066 2350 ---- .060B .016A .016A .011 -.035 .046 27 2375 ---- .043B .013A .043B .008 -.025 .033 2400 ---- .031B .011A .031B .006 -.019 .025 21 2425 .027 .027 .010 .010 .005 -.014 9 .019 2 2 2450 .010 .010 .008A .008A .004 -.010 2 .014 44 2475 ---- ---- .008A .008A .003 -.008 .011 5 2500 ---- ---- .006A .006A .003 -.006 .009 3 53 2525 ---- ---- .006A .006A .002 -.005 .007 5 2550 ---- ---- ---- ---- .002 -.004 .006 10 2575 ---- ---- ---- ---- .002 -.003 .005 2600 ---- ---- ---- ---- .001 -.003 .004 2625 ---- ---- ---- ---- .001 -.002 .003 2650 ---- ---- ---- ---- .001 -.002 .003 2675 ---- ---- ---- ---- .001 -.002 .003 2700 ---- ---- ---- .005A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 401 297 1240 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 UNCH .001 2 1675 ---- ---- ---- ---- .001 UNCH .001 10 1700 ---- ---- ---- ---- .001 UNCH .001 14 1725 ---- ---- ---- ---- .001 UNCH .001 6 1750 ---- ---- ---- ---- .001 UNCH .001 2 1775 ---- ---- ---- ---- .001 UNCH .001 24 1800 ---- ---- ---- ---- .001 UNCH .001 2 1805 ---- ---- ---- ---- .001 UNCH .001 4 1810 ---- ---- ---- ---- .001 UNCH .001 1 1815 ---- ---- ---- ---- .001 UNCH .001 1820 ---- ---- ---- ---- .001 UNCH .001 14 1825 ---- ---- ---- ---- .001 UNCH .001 4 1830 ---- ---- ---- ---- .001 UNCH .001 1 1835 ---- ---- ---- ---- .001 UNCH .001 1840 ---- ---- ---- ---- .001 UNCH .001 2 1845 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 15 1855 ---- ---- ---- ---- .002 +.001 .001 13 1860 ---- ---- ---- ---- .002 +.001 .001 1865 ---- ---- ---- ---- .002 +.001 .001 1870 ---- ---- ---- ---- .002 +.001 .001 1875 ---- ---- ---- ---- .002 +.001 .001 2 1880 ---- ---- ---- ---- .002 +.001 .001 1885 ---- ---- ---- ---- .003 +.002 .001 8 1890 ---- ---- ---- ---- .003 +.002 .001 1895 ---- ---- ---- ---- .003 +.002 .001 1900 ---- ---- ---- ---- .003 +.001 .002 11 1905 ---- ---- ---- ---- .004 +.002 .002 1910 ---- ---- ---- ---- .004 +.002 .002 4 1915 ---- ---- ---- ---- .004 +.002 .002 1920 ---- ---- ---- ---- .005 +.003 .002 1 1925 ---- ---- ---- ---- .005 +.003 .002 4 1930 ---- ---- ---- ---- .006 +.003 .003 1935 ---- ---- ---- ---- .006 +.003 .003 1 1940 ---- ---- ---- ---- .007 +.004 .003 1945 ---- ---- ---- ---- .007 +.003 .004 1950 ---- ---- ---- ---- .008 +.004 .004 2 2 1955 ---- .005B ---- .005B .009 +.005 .004 1960 ---- .006B ---- .006B .009 +.004 .005 1965 ---- .007B ---- .007B .010 +.005 .005 1970 ---- .008B ---- .008B .011 +.006 .005 1975 ---- .009B .005A .005A .012 +.006 .006 1 1980 ---- .010B .006A .006A .013 +.006 .007 2 1985 ---- .012B .006A .006A .014 +.007 .007 1990 .010 .013B .007A .013B .016 +.008 11 .008 1995 ---- .015B .007A .007A .017 +.008 .009 5 2000 .014 .017B .008A .017B .019 +.010 21 .009 1 46 2005 ---- .019B .009A .009A .020 +.010 .010 2010 .020 .021B .010A .021B .022 +.011 1 .011 1 1 2015 .022 .023B .010A .022 .024 +.012 2 .012 13 2020 ---- .026B .011A .011A .027 +.014 .013 2 13 2025 ---- .029B .012A .012A .029 +.015 .014 102 104 2030 ---- .032B .015A .015A .032 +.016 .016 2035 .035 .035 .015A .031A .035 +.018 1 .017 13 2040 .014 .038B .014 .038B .038 +.019 22 .019 11 310 2045 ---- .042B .018A .018A .041 +.021 .020 2050 .018 .047B .018 .046B .045 +.023 13 .022 7 10 2055 ---- .052B .020A .020A .050 +.026 .024 2060 ---- .057B .022A .022A .054 +.027 .027 10 21 2065 .023 .063B .023 .062B .059 +.030 10 .029 11 2070 .027 .070B .025A .054A .065 +.033 11 .032 10 12 2075 .061 .078B .027A .078B .071 +.036 1 .035 4 76 2080 .029 .086B .028A .086B .078 +.040 10 .038 10 10 2085 ---- .095B .030A .030A .086 +.045 .041 2090 .033 .104B .032A .104B .094 +.049 4 .045 15 2095 ---- .115B .034A .034A .103 +.054 .049 2100 .035 .126B .035 .116B .114 +.061 255 .053 30 210 2105 ---- .139B .039A .139B .125 +.067 .058 2 2 2110 .052 .149B .042A .149B .138 +.074 15 .064 4 2115 ---- .165B .046A .165B .152 +.083 .069 6 62 2120 .077 .181B .049A .181B .168 +.092 8 .076 22 20 2125 .100 .198B .053A .098A .185 +.102 17 .083 62 104 2130 .100 .218B .058A .217B .204 +.114 21 .090 5 58 2135 ---- .241B .063A .241B .224 +.125 .099 1 10 2140 ---- .264B .067A .264B .246 +.138 .108 1 12 2145 ---- .288B .073A .288B .269 +.152 .117 5 5 2150 .199 .316B .081A .227A .293 +.165 54 .128 207 248 2155 .200 .340B .090A .179A .319 +.179 10 .140 2160 ---- .372B .098A .372B .346 +.194 .152 3 26 2165 ---- .400B .109A .400B .374 +.208 .166 2170 .384 .432B .118A .431B .404 +.223 2 .181 4 4 2175 ---- .466B .127A .464B .434 +.237 3 .197 7 5 2180 .233 .500B .138A .277A .467 +.253 10 .214 2185 ---- .532B .150A .532B .500 +.268 .232 2190 .238 .565B .162A .538B .535 +.283 40 .252 2195 ---- .561B .179A .179A .571 +.298 .273 2200 .258 .658 .195A .427A .608 +.313 80 .295 36 13 2205 ---- .628B .212A .571B .647 +.328 .319 2210 ---- .669B .230A .586B .686 +.342 .344 2215 .454 .711B .250A .546B .726 +.356 2 .370 2220 .450 .755B .270A .569B .767 +.370 4 .397 2225 ---- .855B .291A .855B .809 +.383 .426 2230 .515 .843B .316A .554B .852 +.396 2 .456 2235 ---- .888B .341A .554B .896 +.409 .487 2240 ---- .934B .366A .574B .940 +.421 .519 2245 ---- .953B .394A .574B .985 +.432 .553 2250 ---- 1.083B .423A .423A 1.030 +.443 .587 2255 ---- 1.011B .450A .450A 1.076 +.453 .623 2260 ---- 1.058B .483A .483A 1.122 +.462 .660 2265 ---- 1.100B .518A .518A 1.169 +.472 .697 2270 ---- 1.113B .551A .551A 1.215 +.480 .735 2275 ---- 1.317B .581A .581A 1.263 +.489 .774 1 1 2280 ---- ---- ---- .620A 1.310 ---- ---- 2285 ---- ---- ---- .657A 1.358 ---- ---- 2290 ---- ---- ---- .695A 1.406 ---- ---- 2295 ---- ---- ---- .734A 1.454 ---- ---- 2300 1.056 1.560B .769A 1.560B 1.502 +.521 4 .981 2305 ---- ---- ---- .815A 1.551 ---- ---- 2310 ---- ---- ---- .857A 1.600 ---- ---- 2325 ---- 1.746B .975A .975A 1.746 +.544 1.202 2350 ---- 1.962B 1.199A 1.199A 1.992 +.559 1.433 3 3 2375 1.752 1.815B 1.428A 1.749A 2.240 +.570 2 1.670 2 2400 ---- 1.920B 1.668A 1.668A 2.488 +.577 1.911 2425 ---- ---- 1.907A 1.907A 2.736 +.581 2.155 2 2450 ---- ---- ---- ---- 2.985 +.584 2.401 2 2475 ---- ---- ---- ---- 3.235 +.588 2.647 2500 ---- ---- ---- ---- 3.484 +.589 2.895 2525 ---- ---- ---- ---- 3.734 +.591 3.143 2550 ---- ---- ---- ---- 3.983 +.591 3.392 2575 ---- ---- ---- ---- 4.233 +.592 3.641 2600 ---- ---- ---- ---- 4.483 +.593 3.890 2625 ---- ---- ---- ---- 4.732 +.593 4.139 2650 ---- ---- ---- ---- 4.982 +.593 4.389 2675 ---- ---- ---- ---- 5.232 +.593 4.639 2700 ---- ---- ---- ---- 5.482 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 636 555 1603 SO4 NOV22 Silver Weekly Friday Option - Week 4 CALL 1425 ---- ---- ---- ---- 7.444 -.573 8.017 1450 ---- ---- ---- ---- 7.194 -.573 7.767 1475 ---- ---- ---- ---- 6.944 -.573 7.517 1500 ---- ---- ---- ---- 6.694 -.573 7.267 1525 ---- ---- ---- ---- 6.444 -.573 7.017 1550 ---- ---- ---- ---- 6.194 -.573 6.767 1575 ---- ---- ---- ---- 5.944 -.573 6.517 1600 ---- ---- ---- ---- 5.694 -.573 6.267 1625 ---- ---- ---- ---- 5.444 -.573 6.017 1650 ---- ---- ---- ---- 5.194 -.573 5.767 1675 ---- ---- ---- ---- 4.944 -.573 5.517 1700 ---- ---- ---- ---- 4.694 -.573 5.267 1725 ---- ---- ---- ---- 4.444 -.573 5.017 1750 ---- ---- ---- ---- 4.195 -.572 4.767 1775 ---- ---- ---- ---- 3.945 -.572 4.517 1800 ---- ---- ---- ---- 3.696 -.572 4.268 1825 ---- ---- ---- ---- 3.448 -.570 4.018 1830 ---- ---- ---- ---- 3.398 -.571 3.969 1835 ---- ---- ---- ---- 3.348 -.571 3.919 1840 ---- ---- ---- ---- 3.299 -.570 3.869 1845 ---- ---- ---- ---- 3.249 -.570 3.819 1850 ---- ---- ---- ---- 3.200 -.569 3.769 1855 ---- ---- ---- ---- 3.150 -.570 3.720 1860 ---- ---- ---- ---- 3.100 -.570 3.670 1865 ---- ---- ---- ---- 3.051 -.569 3.620 1870 ---- ---- ---- ---- 3.001 -.569 3.570 1875 ---- ---- ---- ---- 2.952 -.569 3.521 1880 ---- ---- ---- ---- 2.902 -.569 3.471 1885 ---- ---- ---- ---- 2.853 -.568 3.421 1890 ---- ---- ---- ---- 2.804 -.568 3.372 1895 ---- ---- ---- ---- 2.754 -.568 3.322 1900 ---- ---- ---- ---- 2.705 -.568 3.273 1905 ---- ---- ---- ---- 2.656 -.567 3.223 1910 ---- ---- ---- ---- 2.607 -.567 3.174 1915 ---- ---- ---- ---- 2.558 -.566 3.124 1920 ---- ---- ---- ---- 2.509 -.566 3.075 1925 ---- ---- ---- ---- 2.460 -.565 3.025 1930 ---- ---- ---- ---- 2.411 -.565 2.976 1935 ---- ---- ---- ---- 2.362 -.565 2.927 1940 ---- ---- ---- ---- 2.313 -.564 2.877 1945 ---- ---- ---- ---- 2.265 -.563 2.828 1950 ---- ---- ---- ---- 2.216 -.563 2.779 1955 ---- ---- ---- ---- 2.168 -.562 2.730 1960 ---- ---- ---- ---- 2.119 -.562 2.681 1965 ---- ---- ---- ---- 2.071 -.561 2.632 1970 ---- ---- ---- ---- 2.023 -.560 2.583 1975 ---- ---- 1.920A 1.920A 1.975 -.559 2.534 1980 ---- ---- ---- ---- 1.928 -.558 2.486 1985 ---- ---- ---- ---- 1.880 -.557 2.437 1990 ---- ---- ---- ---- 1.833 -.556 2.389 1995 ---- ---- ---- ---- 1.786 -.554 2.340 2000 ---- ---- 1.684A 1.684A 1.739 -.553 2.292 2 2005 ---- ---- ---- ---- 1.692 -.552 2.244 2010 ---- ---- ---- ---- 1.646 -.550 2.196 5 2015 ---- ---- ---- ---- 1.600 -.549 2.149 2020 ---- ---- ---- ---- 1.554 -.547 2.101 2025 ---- 2.195B 1.456A 2.195B 1.509 -.545 2.054 2030 ---- ---- ---- ---- 1.464 -.542 2.006 2035 ---- ---- ---- ---- 1.419 -.540 1.959 2040 ---- ---- 1.383A 1.383A 1.375 -.538 1.913 2045 ---- ---- 1.340A 1.340A 1.331 -.535 1.866 2050 ---- 2.050B 1.240A 2.050B 1.288 -.532 1.820 1 2055 ---- ---- 1.256A 1.256A 1.245 -.529 1.774 2060 ---- ---- 1.214A 1.214A 1.202 -.526 1.728 2065 ---- ---- 1.172A 1.172A 1.160 -.522 1.682 2070 ---- ---- 1.132A 1.132A 1.119 -.518 1.637 2075 ---- 1.815B 1.030A 1.030A 1.078 -.514 1.592 2080 ---- ---- 1.052A 1.052A 1.038 -.510 1.548 2085 ---- ---- 1.014A 1.014A .998 -.506 1.504 2090 ---- ---- .976A .976A .959 -.501 1.460 2095 ---- ---- .940A .940A .921 -.495 1.416 2100 ---- 1.586B .840A .840A .883 -.490 1.373 2 2105 ---- 1.401B .869A .869A .846 -.485 1.331 2110 ---- 1.411B .836A .836A .811 -.478 1.289 2115 ---- 1.367B .743A .743A .776 -.471 1.247 2120 ---- 1.322B .708A .708A .742 -.464 1.206 4 2125 ---- 1.369B .675A .675A .709 -.457 1.166 8 2130 ---- 1.235B .648A .648A .677 -.449 1.126 2135 ---- 1.192B .619A .619A .646 -.440 1.086 2140 ---- 1.149B .585A .585A .616 -.432 1.048 2145 ---- 1.107B .559A .559A .588 -.422 1.010 2150 ---- 1.156B .530A 1.156B .560 -.413 .973 1 3 2155 ---- 1.025B .504A .504A .533 -.403 .936 2160 ---- .984B .479A .479A .506 -.395 .901 2 2165 ---- .944B .455A .455A .481 -.385 .866 2 2 2170 ---- .905B .434A .434A .457 -.375 .832 2175 .930 .960B .410A .630B .433 -.365 4 .798 5 2180 ---- .829B .390A .390A .411 -.355 .766 2185 ---- .792B .369A .369A .389 -.346 .735 2190 ---- .786B .350A .350A .368 -.336 .704 2195 ---- .817B .334A .334A .349 -.325 .674 2200 ---- .785B .315A .315A .330 -.316 1 .646 2 2205 ---- .752B .298A .298A .312 -.306 .618 2210 ---- .720B .282A .282A .294 -.297 .591 2215 ---- .690B .267A .267A .278 -.287 .565 2220 ---- .660B .252A .252A .262 -.278 .540 2225 ---- .631B .239A .239A .248 -.267 .515 2230 ---- .604B .223A .223A .234 -.258 .492 2235 ---- .575B .211A .211A .220 -.249 .469 2240 ---- .549B .199A .199A .208 -.240 .448 2245 ---- .525B .188A .188A .196 -.231 .427 2250 .203 .499B .178A .178A .185 -.222 4 .407 7 11 2255 .222 .476B .168A .232B .175 -.213 3 .388 2260 ---- .455B .159A .159A .165 -.204 .369 2265 ---- .434B .150A .150A .155 -.196 .351 2270 .191 .413B .142A .201B .147 -.188 3 .335 2275 .180 .392B .134A .191B .139 -.179 3 .318 1 11 2280 ---- .372B .127A .127A .131 -.172 .303 1 1 2285 ---- .354B .120A .120A .124 -.164 .288 2290 ---- ---- ---- .114A .117 ---- ---- 2295 ---- ---- ---- .108A .111 ---- ---- 2300 ---- .304B .102A .102A .105 -.143 2 .248 24 2305 ---- ---- ---- .097A .099 ---- ---- 2310 ---- ---- ---- .092A .094 ---- ---- 2315 ---- ---- ---- .088A .089 ---- ---- 2320 ---- ---- ---- .084A .084 ---- ---- 2325 ---- .235B .080A .080A .080 -.113 .193 11 9 2350 ---- .182B .063A .063A .062 -.089 .151 2375 ---- .141B .052A .052A .049 -.069 .118 1 15 2400 ---- .109B .042A .042A .040 -.054 .094 2425 ---- .085B .036A .036A .032 -.043 .075 2450 ---- .067B .031A .031A .027 -.033 .060 2475 ---- .053B .027A .053B .023 -.026 .049 2500 ---- .043B .024A .043B .019 -.021 .040 1 1 2525 ---- .035B .021A .035B .017 -.017 .034 2550 ---- ---- .019A .019A .015 -.013 .028 2575 ---- ---- .017A .017A .013 -.011 .024 2600 ---- ---- .016A .016A .011 -.009 .020 2625 ---- ---- .015A .015A .010 -.007 .017 2650 ---- ---- .014A .014A .009 -.006 .015 2675 ---- ---- ---- ---- .008 -.005 .013 2700 ---- ---- ---- .012A .008 ---- ---- 2725 ---- ---- ---- .011A .007 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 25 108 SO4 NOV22 Silver Weekly Friday Option - Week 4 PUT 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 ---- ---- ---- ---- .002 +.001 .001 1725 ---- ---- ---- ---- .002 +.001 .001 1750 ---- ---- ---- ---- .003 +.002 .001 1 1775 ---- ---- ---- ---- .003 +.001 .002 1800 ---- ---- ---- ---- .004 +.001 .003 1825 ---- ---- ---- ---- .006 +.003 .003 1830 ---- ---- ---- ---- .006 +.002 .004 1835 ---- ---- ---- ---- .006 +.002 .004 1840 ---- ---- ---- ---- .007 +.003 .004 1845 ---- ---- ---- ---- .007 +.003 .004 1850 ---- ---- ---- ---- .007 +.003 .004 15 1855 ---- ---- ---- ---- .008 +.003 .005 1860 ---- ---- ---- ---- .008 +.003 .005 1865 ---- ---- ---- ---- .009 +.004 .005 1870 ---- ---- ---- ---- .009 +.003 .006 1875 ---- ---- ---- ---- .010 +.004 .006 1880 ---- ---- ---- ---- .010 +.004 .006 1885 ---- ---- ---- ---- .011 +.004 .007 1890 ---- ---- ---- ---- .012 +.005 .007 1895 ---- .008B ---- .008B .012 +.005 .007 1900 ---- .009B ---- .009B .013 +.005 .008 3 1905 ---- .009B ---- .009B .014 +.006 .008 1910 ---- .010B ---- .010B .015 +.006 .009 1915 ---- .011B ---- .011B .016 +.007 .009 1920 ---- .012B ---- .012B .017 +.007 .010 1925 ---- .013B ---- .013B .018 +.008 .010 1930 ---- .015B ---- .015B .019 +.008 .011 1935 ---- .016B ---- .016B .020 +.008 .012 1940 ---- .017B ---- .017B .021 +.008 .013 1945 ---- .019B ---- .019B .022 +.009 .013 1950 ---- .020B ---- .020B .024 +.010 .014 2 2 1955 ---- .022B ---- .022B .025 +.010 .015 1960 ---- .024B ---- .024B .027 +.011 .016 1965 ---- .026B ---- .026B .029 +.012 .017 1970 ---- .028B ---- .028B .031 +.013 .018 1975 ---- .031B ---- .031B .033 +.014 .019 1980 ---- .033B .020A .020A .035 +.014 .021 1985 ---- .036B .021A .021A .038 +.016 .022 1990 ---- .039B .022A .022A .040 +.016 .024 1995 ---- .042B .024A .024A .043 +.018 .025 2000 .026 .045B .022 .045B .046 +.019 75 .027 6 2005 ---- .049B .026A .026A .050 +.021 .029 2010 ---- .053B .028A .028A .053 +.022 .031 2015 ---- .057B .029A .029A .057 +.024 .033 2020 ---- .062B .031A .031A .062 +.026 .036 2025 ---- .067B .033A .033A .066 +.028 .038 2030 ---- .072B .035A .035A .071 +.030 .041 2035 ---- .078B .037A .037A .076 +.032 .044 2040 ---- .084B .039A .039A .082 +.035 .047 2045 ---- .091B .042A .042A .088 +.037 .051 2050 ---- .098B .044A .044A .095 +.041 .054 2 2055 ---- .105B .047A .047A .102 +.044 .058 2060 ---- .113B .050A .113B .109 +.047 .062 1 2065 ---- .122B .054A .122B .117 +.050 .067 2070 ---- .131B .057A .131B .126 +.054 .072 2075 ---- .140B .061A .140B .135 +.058 .077 28 2080 ---- .151B .065A .150B .144 +.062 .082 2085 ---- .162B .069A .162B .155 +.067 .088 6 2090 .102 .173B .073A .173B .166 +.072 1 .094 2095 ---- .186B .078A .186B .177 +.076 .101 2100 .160 .199B .083A .199B .190 +.082 2 .108 6 4 2105 ---- .213B .089A .213B .203 +.088 .115 2110 ---- .225B .094A .225B .217 +.094 .123 2115 ---- .241B .101A .241B .232 +.101 .131 2120 ---- .259B .107A .259B .248 +.108 .140 2125 .242 .278B .114A .278B .266 +.116 3 .150 2 2130 .250 .296B .121A .296B .284 +.124 10 .160 2135 ---- .316B .129A .316B .303 +.133 .170 2140 ---- .337B .137A .337B .323 +.141 .182 10 10 2145 ---- .359B .146A .359B .344 +.150 .194 10 10 2150 .340 .382B .155A .382B .366 +.160 6 .206 2 7 2155 ---- .406B .165A .406B .389 +.169 .220 2160 ---- .431B .175A .431B .413 +.179 .234 2 2 2165 ---- .457B .186A .457B .437 +.188 .249 2170 ---- .483B .198A .483B .463 +.198 .265 2175 ---- .511B .210A .511B .489 +.207 .282 2 2180 ---- .540B .223A .540B .517 +.217 .300 2185 ---- .570B .237A .570B .545 +.227 .318 2190 ---- .601B .252A .601B .574 +.237 .337 2195 ---- .631B .271A .631B .604 +.246 .358 2200 ---- .666B .288A .288A .635 +.256 .379 2 2 2205 ---- .696B .306A .306A .667 +.266 .401 2210 ---- .730B .324A .728B .700 +.276 .424 2215 ---- .766B .343A .764B .733 +.285 .448 2220 ---- .803B .364A .803B .768 +.295 .473 2225 ---- .840B .385A .840B .803 +.305 .498 2230 ---- .851B .408A .843B .839 +.314 .525 2235 ---- .883B .430A .870B .876 +.324 .552 2240 ---- .892B .455A .892B .913 +.332 .581 2245 ---- .920B .480A .901B .951 +.341 .610 2250 ---- 1.030B .504A 1.030B .990 +.350 .640 2255 ---- 1.001B .532A .876B 1.030 +.360 .670 2260 ---- 1.042B .560A .877B 1.070 +.368 .702 2265 ---- 1.083B .588A .890B 1.111 +.377 .734 2270 ---- 1.125B .616A .853B 1.152 +.385 .767 2275 ---- 1.237B .648A 1.237B 1.194 +.393 .801 2280 ---- 1.210B .678A .875B 1.236 +.400 .836 2285 .805 1.254B .707A .778A 1.279 +.408 3 .871 2290 ---- ---- ---- .738A 1.322 ---- ---- 2295 ---- ---- ---- .771A 1.366 ---- ---- 2300 1.367 1.456B .808A 1.456B 1.410 +.430 1 .980 1 2 2305 ---- ---- ---- .841A 1.454 ---- ---- 2310 ---- ---- ---- .876A 1.499 ---- ---- 2315 ---- ---- ---- .913A 1.544 ---- ---- 2320 ---- ---- ---- .950A 1.589 ---- ---- 2325 1.003 1.684B .986A 1.684B 1.635 +.460 2 1.175 2350 ---- 1.916B 1.182A 1.182A 1.867 +.484 1.383 2375 ---- 2.156B 1.385A 1.385A 2.104 +.504 1.600 2400 ---- 2.396B 1.602A 1.602A 2.344 +.519 1.825 2425 ---- 2.640B 1.830A 1.830A 2.586 +.530 2.056 2450 ---- 2.826B 2.058A 2.058A 2.831 +.540 2.291 2475 ---- 3.060B 2.295A 2.295A 3.076 +.546 2.530 2500 ---- 3.090B 2.535A 2.535A 3.323 +.552 2.771 2525 ---- ---- 2.775A 2.775A 3.570 +.556 3.014 2550 ---- ---- 3.020A 3.020A 3.818 +.559 3.259 2575 ---- ---- ---- ---- 4.066 +.562 3.504 2600 ---- ---- ---- ---- 4.315 +.565 3.750 2625 ---- ---- ---- ---- 4.563 +.566 3.997 2650 ---- ---- ---- ---- 4.812 +.567 4.245 2675 ---- ---- ---- ---- 5.061 +.568 4.493 2700 ---- ---- ---- ---- 5.311 ---- ---- 2725 ---- ---- ---- ---- 5.560 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 103 35 105 W1S DEC22 Silver Weekly Wednesday Option - Week 1 CALL 1650 ---- ---- ---- ---- 5.195 -.572 5.767 1675 ---- ---- ---- ---- 4.946 -.571 5.517 1700 ---- ---- ---- ---- 4.697 -.571 5.268 1725 ---- ---- ---- ---- 4.449 -.570 5.019 1750 ---- ---- ---- ---- 4.202 -.569 4.771 1775 ---- ---- ---- ---- 3.955 -.568 4.523 1800 ---- ---- ---- ---- 3.709 -.566 4.275 1825 ---- ---- ---- ---- 3.464 -.565 4.029 1850 ---- ---- ---- ---- 3.220 -.563 3.783 1875 ---- ---- 2.940A 2.940A 2.979 -.559 3.538 1900 ---- ---- 2.685A 2.685A 2.739 -.556 3.295 1925 ---- ---- 2.450A 2.450A 2.503 -.551 3.054 1950 ---- 3.048B 2.220A 3.048B 2.270 -.545 2.815 1975 ---- 2.810B 1.995A 2.810B 2.043 -.537 2.580 2000 ---- 2.574B 1.775A 2.574B 1.823 -.526 2.349 2025 ---- 2.343B 1.565A 2.343B 1.611 -.513 2.124 2050 ---- 2.117B 1.368A 2.115B 1.411 -.495 1.906 2055 ---- ---- ---- ---- 1.372 -.491 1.863 2060 ---- ---- ---- ---- 1.334 -.487 1.821 2065 ---- ---- ---- ---- 1.296 -.483 1.779 2070 ---- ---- ---- ---- 1.259 -.478 1.737 2075 ---- 1.898B 1.182A 1.898B 1.223 -.473 1.696 2080 ---- ---- ---- ---- 1.187 -.468 1.655 2085 ---- ---- ---- ---- 1.152 -.463 1.615 2090 ---- ---- ---- ---- 1.117 -.458 1.575 2095 ---- ---- ---- ---- 1.083 -.452 1.535 2100 ---- 1.688B 1.015A 1.688B 1.049 -.447 1.496 2105 ---- ---- ---- ---- 1.017 -.440 1.457 2110 ---- ---- ---- ---- .984 -.435 1.419 2115 ---- ---- ---- ---- .953 -.428 1.381 2120 ---- ---- ---- ---- .922 -.422 1.344 2125 ---- 1.488B .858A 1.488B .892 -.416 1.308 2130 ---- ---- .833A .833A .862 -.410 1.272 2135 ---- ---- .802A .802A .833 -.403 1.236 2140 ---- ---- .774A .774A .805 -.397 1.202 2145 ---- ---- .748A .748A .777 -.390 1.167 2150 ---- 1.296B .726A 1.296B .751 -.383 1.134 2155 ---- ---- .701A .701A .724 -.377 1.101 2160 ---- ---- .672A .672A .699 -.370 1.069 2165 ---- ---- .653A .653A .674 -.363 1.037 2170 ---- ---- .629A .629A .650 -.356 1.006 2175 ---- 1.118B .605A 1.118B .626 -.350 .976 2180 ---- ---- .582A .582A .604 -.342 .946 2185 ---- ---- .564A .564A .581 -.336 .917 2190 ---- ---- .544A .544A .560 -.329 .889 2195 ---- ---- .522A .522A .539 -.322 .861 2200 ---- .959B .504A .959B .519 -.315 .834 4 2 2205 ---- .932B .486A .486A .499 -.309 .808 2210 ---- .903B .468A .468A .481 -.301 .782 2215 ---- .874B .450A .450A .462 -.295 .757 2220 ---- .846B .436A .436A .445 -.287 .732 2225 ---- .819B .419A .419A .428 -.280 .708 2230 ---- .792B .402A .402A .412 -.273 .685 2235 ---- .766B .388A .388A .396 -.266 .662 2240 ---- .741B .370A .370A .381 -.259 .640 2245 ---- .716B .357A .357A .366 -.252 .618 2250 ---- .692B .343A .343A .352 -.245 .597 2255 ---- .669B .331A .331A .339 -.238 .577 2260 ---- .646B .318A .318A .326 -.231 .557 2265 ---- .624B .306A .306A .313 -.225 .538 2270 ---- .602B .294A .294A .301 -.218 .519 2275 ---- .579B .283A .283A .290 -.211 .501 2280 ---- .559B .273A .273A .279 -.205 .484 2285 ---- .541B .263A .263A .268 -.199 .467 2290 ---- ---- ---- .253A .258 ---- ---- 2295 ---- ---- ---- .244A .248 ---- ---- 2300 ---- .486B .234A .234A .239 -.180 .419 2305 ---- ---- ---- .226A .230 ---- ---- 2310 ---- ---- ---- .217A .221 ---- ---- 2315 ---- ---- ---- .209A .213 ---- ---- 2320 ---- ---- ---- .202A .205 ---- ---- 2325 ---- .404B .195A .195A .198 -.151 .349 2350 ---- .334B .162A .162A .164 -.127 .291 2375 ---- .279B .136A .136A .137 -.107 .244 2400 ---- .232B .116A .116A .116 -.088 .204 2425 ---- .193B .099A .099A .098 -.074 .172 2450 ---- .161B .086A .086A .084 -.062 .146 2475 ---- .135B .075A .075A .072 -.053 .125 2500 ---- .114B .066A .066A .063 -.044 .107 2525 ---- .098B .059A .059A .055 -.037 .092 2550 ---- .083B .053A .053A .048 -.031 .079 2575 ---- .072B .048A .072B .042 -.027 .069 2600 ---- .062B .043A .062B .037 -.023 .060 2625 ---- .054B .039A .054B .033 -.019 .052 2650 ---- .047B .036A .047B .030 -.016 .046 2675 ---- .042B .034A .041B .027 -.013 .040 2700 ---- ---- ---- .031A .024 ---- ---- 2725 ---- ---- ---- .029A .022 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 2 W1S DEC22 Silver Weekly Wednesday Option - Week 1 PUT 1650 ---- ---- ---- ---- .005 +.001 .004 1675 ---- ---- ---- ---- .007 +.002 .005 1700 ---- ---- ---- ---- .008 +.002 .006 1725 ---- ---- ---- ---- .010 +.003 .007 1750 ---- ---- ---- ---- .013 +.004 .009 1775 ---- ---- ---- ---- .016 +.005 .011 1800 ---- .015B ---- .015B .020 +.006 .014 1825 ---- .020B ---- .020B .025 +.008 .017 1850 ---- .026B ---- .026B .031 +.010 .021 1875 ---- .034B ---- .034B .039 +.012 .027 1900 ---- .045B ---- .045B .050 +.017 .033 1925 ---- .059B .040A .040A .063 +.021 .042 1950 ---- .078B .049A .049A .080 +.027 .053 1975 .058 .102B .058 .102B .102 +.034 8 .068 2000 ---- .134B .076A .076A .132 +.045 .087 2025 ---- .174B .096A .096A .170 +.059 .111 2050 ---- .224B .121A .121A .219 +.076 .143 2055 ---- .236B .126A .126A .230 +.080 .150 2060 ---- .248B .132A .132A .242 +.085 .157 2065 ---- .261B .139A .139A .254 +.089 .165 2070 ---- .274B .145A .145A .267 +.094 .173 2075 ---- .288B .152A .152A .281 +.099 .182 2080 ---- .303B .159A .159A .295 +.104 .191 2085 ---- .317B .167A .167A .309 +.109 .200 2090 ---- .333B .175A .175A .324 +.114 .210 2095 ---- .350B .183A .183A .340 +.119 .221 2100 ---- .367B .191A .191A .357 +.126 .231 2105 ---- .385B .200A .200A .374 +.131 .243 2110 ---- .403B .210A .210A .391 +.137 .254 2115 ---- .422B .220A .220A .410 +.143 .267 2120 ---- .442B .230A .230A .429 +.150 .279 2125 ---- .462B .240A .240A .449 +.156 .293 2130 ---- .484B .251A .251A .469 +.162 .307 2135 ---- .506B .263A .263A .490 +.169 .321 2140 ---- .528B .275A .275A .512 +.176 .336 2145 ---- .551B .288A .288A .534 +.182 .352 2150 ---- .575B .301A .301A .557 +.189 .368 2155 ---- .600B .315A .315A .581 +.195 .386 2160 ---- .625B .329A .329A .605 +.202 .403 2165 ---- .651B .344A .344A .630 +.208 .422 2170 ---- .678B .363A .363A .656 +.216 .440 2175 ---- .705B .379A .379A .682 +.222 .460 2180 ---- .733B .397A .397A .709 +.229 .480 2185 ---- .762B .414A .414A .737 +.236 .501 2190 ---- .792B .432A .432A .765 +.242 .523 2195 ---- .822B .452A .452A .795 +.250 .545 2200 ---- .853B .471A .471A .824 +.256 .568 2205 ---- .882B .492A .492A .855 +.264 .591 2210 ---- .915B .511A .511A .886 +.271 .615 2215 ---- .945B .534A .534A .918 +.278 .640 2220 ---- .962B .556A .556A .950 +.285 .665 2225 ---- 1.016B .579A .579A .983 +.292 .691 2230 ---- .992B .602A .602A 1.016 +.298 .718 2235 ---- 1.011B .626A .626A 1.051 +.306 .745 2240 ---- 1.005B .651A .651A 1.085 +.312 .773 2245 ---- 1.008B .675A .675A 1.121 +.320 .801 2250 ---- 1.192B .702A .702A 1.156 +.326 .830 2255 ---- 1.012B .729A .729A 1.193 +.334 .859 2260 ---- .960B .756A .756A 1.230 +.340 .890 2265 ---- .966B .782A .782A 1.267 +.347 .920 2270 ---- .979B .810A .810A 1.305 +.354 .951 2275 ---- 1.381B .841A .841A 1.344 +.361 .983 2280 ---- ---- .871A .871A 1.382 +.366 1.016 2285 ---- ---- .900A .900A 1.422 +.374 1.048 2290 ---- ---- ---- .924A 1.462 ---- ---- 2295 ---- ---- ---- .962A 1.502 ---- ---- 2300 ---- 1.584B .992A .992A 1.542 +.392 1.150 2305 ---- ---- ---- 1.026A 1.583 ---- ---- 2310 ---- ---- ---- ---- 1.625 ---- ---- 2315 ---- ---- ---- ---- 1.666 ---- ---- 2320 ---- ---- ---- ---- 1.708 ---- ---- 2325 ---- 1.794B 1.161A 1.161A 1.751 +.421 1.330 2350 ---- 2.010B 1.341A 1.341A 1.967 +.445 1.522 2375 ---- 2.235B 1.533A 1.533A 2.190 +.466 1.724 2400 ---- 2.465B 1.734A 1.734A 2.418 +.484 1.934 2425 ---- 2.695B 1.944A 1.944A 2.650 +.498 2.152 2450 ---- 2.935B 2.156A 2.156A 2.885 +.510 2.375 2475 ---- 3.175B 2.380A 2.380A 3.123 +.520 2.603 2500 ---- 3.415B 2.611A 2.611A 3.363 +.528 2.835 2525 ---- 3.655B 2.842A 2.842A 3.605 +.536 3.069 2550 ---- 3.900B 3.077A 3.077A 3.848 +.542 3.306 2575 ---- 4.135B 3.312A 3.312A 4.092 +.546 3.546 2600 ---- 4.330B 3.552A 3.552A 4.337 +.551 3.786 2625 ---- 4.500B 3.792A 3.792A 4.583 +.554 4.029 2650 ---- 4.600B 4.038A 4.038A 4.829 +.557 4.272 2675 ---- ---- 4.278A 4.278A 5.076 +.560 4.516 2700 ---- ---- ---- ---- 5.323 ---- ---- 2725 ---- ---- ---- ---- 5.571 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 W3S NOV22 Silver Weekly Wednesday Option - Week 3 CALL 1300 ---- ---- ---- ---- 8.519 -.594 9.113 1325 ---- ---- ---- ---- 8.269 -.594 8.863 1350 ---- ---- ---- ---- 8.019 -.594 8.613 1375 ---- ---- ---- ---- 7.769 -.594 8.363 1400 ---- ---- ---- ---- 7.519 -.594 8.113 1425 ---- ---- ---- ---- 7.269 -.594 7.863 1450 ---- ---- ---- ---- 7.019 -.594 7.613 1475 ---- ---- ---- ---- 6.769 -.594 7.363 1500 ---- ---- ---- ---- 6.519 -.594 7.113 1525 ---- ---- ---- ---- 6.269 -.594 6.863 1550 ---- ---- ---- ---- 6.019 -.594 6.613 1575 ---- ---- ---- ---- 5.769 -.594 6.363 1600 ---- ---- ---- ---- 5.519 -.594 6.113 1625 ---- ---- ---- ---- 5.269 -.594 5.863 1650 ---- ---- ---- ---- 5.019 -.594 5.613 1675 ---- ---- ---- ---- 4.769 -.594 5.363 1700 ---- ---- ---- ---- 4.519 -.594 5.113 1705 ---- ---- ---- ---- 4.469 -.595 5.064 1710 ---- ---- ---- ---- 4.419 -.595 5.014 1715 ---- ---- ---- ---- 4.369 -.595 4.964 1720 ---- ---- ---- ---- 4.319 -.595 4.914 1725 ---- ---- ---- ---- 4.269 -.595 4.864 1730 ---- ---- ---- ---- 4.219 -.595 4.814 1735 ---- ---- ---- ---- 4.169 -.595 4.764 1740 ---- ---- ---- ---- 4.119 -.595 4.714 1745 ---- ---- ---- ---- 4.069 -.595 4.664 1750 ---- ---- ---- ---- 4.019 -.595 4.614 1755 ---- ---- ---- ---- 3.969 -.595 4.564 1760 ---- ---- ---- ---- 3.919 -.595 4.514 1765 ---- ---- ---- ---- 3.869 -.595 4.464 1770 ---- ---- ---- ---- 3.819 -.595 4.414 1775 ---- ---- ---- ---- 3.769 -.595 4.364 1780 ---- ---- ---- ---- 3.719 -.595 4.314 1785 ---- ---- ---- ---- 3.669 -.595 4.264 1790 ---- ---- ---- ---- 3.619 -.595 4.214 1795 ---- ---- ---- ---- 3.569 -.595 4.164 1800 ---- ---- ---- ---- 3.519 -.595 4.114 1805 ---- ---- ---- ---- 3.469 -.595 4.064 1810 ---- ---- ---- ---- 3.419 -.595 4.014 1815 ---- ---- ---- ---- 3.369 -.595 3.964 1820 ---- ---- ---- ---- 3.319 -.595 3.914 1825 ---- ---- ---- ---- 3.269 -.595 3.864 1830 ---- ---- ---- ---- 3.219 -.595 3.814 1835 ---- ---- ---- ---- 3.169 -.595 3.764 1840 ---- ---- ---- ---- 3.119 -.595 3.714 1845 ---- ---- ---- ---- 3.069 -.595 3.664 1850 ---- ---- ---- ---- 3.019 -.595 3.614 1855 ---- ---- ---- ---- 2.969 -.595 3.564 1860 ---- ---- ---- ---- 2.919 -.595 3.514 1865 ---- ---- ---- ---- 2.869 -.595 3.464 1870 ---- ---- ---- ---- 2.819 -.595 3.414 1875 ---- ---- ---- ---- 2.769 -.595 3.364 1880 ---- ---- ---- ---- 2.719 -.595 3.314 1885 ---- ---- ---- ---- 2.669 -.595 3.264 1890 ---- ---- ---- ---- 2.619 -.595 3.214 1895 ---- ---- ---- ---- 2.569 -.595 3.164 1900 ---- ---- ---- ---- 2.519 -.595 3.114 1905 ---- ---- ---- ---- 2.469 -.595 3.064 1910 ---- ---- ---- ---- 2.419 -.595 3.014 1915 ---- ---- ---- ---- 2.369 -.595 2.964 1920 ---- ---- ---- ---- 2.319 -.595 2.914 1925 ---- ---- ---- ---- 2.269 -.595 2.864 1930 ---- ---- ---- ---- 2.219 -.595 2.814 1935 ---- ---- ---- ---- 2.169 -.595 2.764 1940 ---- ---- ---- ---- 2.119 -.595 2.714 1945 ---- ---- ---- ---- 2.069 -.595 2.664 1950 ---- ---- ---- ---- 2.019 -.595 2.614 1955 ---- ---- ---- ---- 1.969 -.595 2.564 1960 ---- ---- ---- ---- 1.919 -.595 2.514 1965 ---- ---- ---- ---- 1.869 -.595 2.464 1970 ---- ---- ---- ---- 1.819 -.595 2.414 2 1975 ---- ---- ---- ---- 1.769 -.595 2.364 1980 ---- ---- ---- ---- 1.719 -.595 2.314 1985 ---- ---- ---- ---- 1.669 -.595 2.264 1990 ---- ---- ---- ---- 1.619 -.595 2.214 2 1995 ---- ---- ---- ---- 1.569 -.596 2.165 2000 ---- ---- ---- ---- 1.520 -.595 2.115 9 2005 ---- ---- ---- ---- 1.470 -.595 2.065 2010 ---- ---- ---- ---- 1.420 -.595 2.015 2 2015 ---- ---- ---- ---- 1.371 -.595 1.966 2020 ---- ---- ---- ---- 1.321 -.595 1.916 2025 ---- ---- ---- ---- 1.271 -.595 1.866 2030 ---- ---- ---- ---- 1.222 -.595 1.817 2035 ---- ---- ---- ---- 1.173 -.594 1.767 2040 ---- ---- ---- ---- 1.124 -.594 1.718 2045 ---- ---- ---- ---- 1.074 -.594 1.668 2050 ---- ---- ---- ---- 1.026 -.593 1.619 2055 ---- ---- ---- ---- .977 -.593 1.570 2060 ---- ---- ---- ---- .928 -.592 1.520 2065 ---- ---- ---- ---- .880 -.591 1.471 2070 ---- ---- ---- ---- .832 -.590 1.422 2075 ---- ---- .732A .732A .785 -.589 1.374 2080 ---- ---- ---- ---- .738 -.587 1.325 2085 ---- ---- ---- ---- .691 -.585 1.276 2090 ---- ---- ---- ---- .645 -.583 1.228 2095 ---- ---- .622A .622A .599 -.581 1.180 2100 ---- ---- .504A .504A .554 -.578 1.132 2105 ---- ---- .537A .537A .511 -.573 1.084 2110 ---- ---- .496A .496A .468 -.569 1.037 2 2115 ---- ---- .457A .457A .426 -.563 .989 2120 ---- ---- .420A .420A .385 -.558 .943 2125 ---- 1.131B .305A 1.131B .347 -.549 .896 46 2130 ---- ---- .276A .276A .310 -.540 .850 2135 ---- ---- .245A .245A .275 -.530 .805 2140 ---- ---- .213A .213A .243 -.518 .761 2145 ---- ---- .188A .188A .213 -.504 .717 2150 .570 .895B .166A .166A .185 -.488 2 .673 51 2155 ---- .659B .144A .144A .160 -.471 .631 1 2160 .690 .690 .125A .125A .138 -.452 1 .590 1 2165 ---- .658B .108A .108A .118 -.432 .550 2170 ---- .693B .092A .092A .101 -.410 1 .511 3 3 2175 .103 .667B .077A .115A .086 -.388 2 .474 1 2180 ---- .608B .067A .067A .073 -.365 .438 2 2185 ---- .567B .058A .058A .062 -.341 .403 2190 ---- .527B .050A .050A .053 -.318 .371 2195 ---- .489B .043A .043A .045 -.295 .340 2200 .230 .457B .038A .038A .038 -.272 4 .310 14 6 2205 ---- .416B .034A .034A .032 -.251 .283 2210 .039 .383B .030A .030A .027 -.230 1 .257 1 1 2215 ---- .350B .027A .027A .023 -.210 .233 2220 ---- .319B .024A .024A .020 -.191 .211 2225 ---- .291B .022A .022A .017 -.174 .191 1 2230 .024 .263B .020A .020A .015 -.157 3 .172 2235 ---- .238B .018A .018A .013 -.142 .155 2240 ---- .213B .017A .017A .011 -.129 .140 2245 ---- .192B .015A .015A .010 -.116 .126 2250 .034 .175B .014A .019 .008 -.105 3 .113 4 2255 ---- .157B .013A .013A .007 -.095 .102 2260 ---- .141B .013A .013A .006 -.085 .091 2265 ---- .126B .012A .012A .006 -.076 1 .082 2270 ---- .111B .011A .011A .005 -.069 .074 2275 ---- .100B .011A .011A .004 -.062 .066 6 2280 ---- ---- ---- .010A .004 ---- ---- 2285 ---- ---- ---- .010A .003 ---- ---- 2290 ---- ---- ---- .009A .003 ---- ---- 2295 ---- ---- ---- .009A .003 ---- ---- 2300 .042 .058B .006 .006 .002 -.037 5 .039 10 2305 ---- ---- ---- .008A .002 ---- ---- 2310 ---- ---- ---- .008A .002 ---- ---- 2325 ---- .033B .007A .033B .001 -.024 .025 2350 .004 .019B .004 .004 .001 -.015 1 .016 1 2375 ---- ---- .005A .005A .001 -.010 .011 2400 ---- ---- .005A .005A .001 -.007 .008 3 3 2425 ---- ---- .005A .005A .001 -.005 .006 2450 ---- ---- ---- ---- .001 -.003 .004 2475 ---- ---- ---- ---- .001 -.002 .003 2500 ---- ---- ---- ---- .001 -.002 .003 2525 ---- ---- ---- ---- .001 -.001 .002 2550 ---- ---- ---- ---- .001 -.001 .002 2575 ---- ---- ---- ---- .001 -.001 .002 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- .004A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 21 154 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 ---- ---- ---- ---- .001 UNCH .001 1730 ---- ---- ---- ---- .001 UNCH .001 1735 ---- ---- ---- ---- .001 UNCH .001 1740 ---- ---- ---- ---- .001 UNCH .001 1745 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1 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 1795 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1805 ---- ---- ---- ---- .001 UNCH .001 1810 ---- ---- ---- ---- .001 UNCH .001 1815 ---- ---- ---- ---- .001 UNCH .001 1820 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1830 ---- ---- ---- ---- .001 UNCH .001 1835 ---- ---- ---- ---- .001 UNCH .001 1840 ---- ---- ---- ---- .001 UNCH .001 1845 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1855 ---- ---- ---- ---- .001 UNCH .001 1860 ---- ---- ---- ---- .001 UNCH .001 1865 ---- ---- ---- ---- .001 UNCH .001 1870 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 5 1880 ---- ---- ---- ---- .001 UNCH .001 1885 ---- ---- ---- ---- .001 UNCH .001 1890 ---- ---- ---- ---- .001 UNCH .001 1895 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1905 ---- ---- ---- ---- .001 UNCH .001 1910 ---- ---- ---- ---- .001 UNCH .001 1915 ---- ---- ---- ---- .001 UNCH .001 5 1920 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1930 ---- ---- ---- ---- .001 UNCH .001 1935 ---- ---- ---- ---- .001 UNCH .001 1940 ---- ---- ---- ---- .001 UNCH .001 1945 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1955 ---- ---- ---- ---- .001 UNCH .001 1960 ---- ---- ---- ---- .001 UNCH .001 1 1965 ---- ---- ---- ---- .001 UNCH .001 1970 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 1980 ---- ---- ---- ---- .001 UNCH .001 1985 ---- ---- ---- ---- .001 -.001 .002 1990 ---- ---- ---- ---- .001 -.001 .002 1995 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .002 UNCH .002 2 2005 ---- ---- ---- ---- .002 UNCH .002 2010 ---- ---- ---- ---- .002 -.001 .003 2015 .004 .004 .004 .004 .003 UNCH 1 .003 7 2020 ---- ---- ---- ---- .003 UNCH .003 2025 ---- ---- ---- ---- .004 UNCH .004 4 2030 ---- ---- ---- ---- .004 UNCH .004 2035 ---- ---- ---- ---- .005 +.001 .004 2040 ---- ---- ---- ---- .006 +.001 .005 2045 .006 .006 .006 .006 .007 +.001 1 .006 1 1 2050 ---- ---- ---- ---- .008 +.002 .006 1 2055 ---- ---- ---- ---- .009 +.002 .007 2060 ---- ---- ---- ---- .011 +.003 .008 2065 .008 .008 .008 .008 .012 +.003 1 .009 2070 ---- .011B ---- .011B .014 +.004 .010 2075 ---- .014B .010A .010A .017 +.006 .011 4 2080 ---- .017B .011A .011A .020 +.008 .012 2085 ---- .021B .012A .012A .023 +.010 .013 2090 ---- .025B .013A .013A .027 +.012 .015 2095 ---- .030B .014A .014A .031 +.014 .017 2100 .032 .036B .014A .036B .037 +.018 25 .019 5 57 2105 ---- .043B .016A .016A .043 +.022 .021 2110 ---- .051B .017A .017A .050 +.026 .024 2115 ---- .061B .018A .018A .058 +.031 .027 2120 ---- .072B .020A .020A .067 +.037 .030 5 5 2125 ---- .083B .022A .022A .079 +.046 32 .033 2130 .051 .100B .022A .100B .092 +.054 2 .038 1 2135 ---- .118B .024A .024A .107 +.065 .042 3 1 2140 ---- .140B .027A .027A .125 +.077 .048 2145 ---- .165B .030A .030A .145 +.091 .054 3 2150 .080 .190B .033A .160B .167 +.106 3 .061 4 3 2155 .065 .220B .035A .041A .192 +.124 8 .068 2160 ---- .243B .044A .044A .220 +.143 2 .077 2 2165 ---- .277B .049A .049A .250 +.163 .087 3 2170 .099 .311B .054A .307B .283 +.185 2 .098 2175 ---- .356B .060A .060A .318 +.207 .111 4 4 2180 .174 .387B .067A .163A .355 +.230 1 .125 2185 .120 .427B .075A .085A .394 +.253 1 .141 2190 ---- .469B .084A .084A .435 +.277 .158 2195 ---- .449B .094A .094A .477 +.300 .177 5 5 2200 .219 .568B .105A .128A .520 +.323 5 .197 2205 ---- .511B .118A .340B .564 +.344 .220 2210 ---- .555B .136A .343B .609 +.365 .244 2215 ---- .573B .153A .349B .655 +.385 .270 2220 ---- .607B .172A .356B .702 +.404 .298 2225 ---- .804B .192A .804B .749 +.421 .328 2230 ---- .654B .214A .397B .797 +.438 .359 2235 ---- .620B .238A .405B .845 +.453 .392 2240 ---- .605B .263A .263A .893 +.466 .427 2245 ---- .634B .292A .292A .942 +.479 .463 2250 ---- .984B .321A .321A .990 +.490 .500 2255 ---- .672B .353A .353A 1.039 +.501 .538 2260 ---- .669B .385A .385A 1.088 +.510 .578 2265 ---- .655B .419A .419A 1.137 +.518 .619 2270 ---- .702B .531A .531A 1.187 +.527 .660 2275 ---- 1.137B .492A .492A 1.236 +.533 .703 2280 ---- ---- ---- .542A 1.286 ---- ---- 2285 ---- ---- ---- .583A 1.335 ---- ---- 2290 ---- ---- ---- .625A 1.385 ---- ---- 2295 ---- ---- ---- .725A 1.434 ---- ---- 2300 ---- 1.151B .695A .695A 1.484 +.558 .926 2305 ---- ---- ---- .812A 1.534 ---- ---- 2310 ---- ---- ---- .854A 1.584 ---- ---- 2325 ---- 1.244B .920A .920A 1.733 +.572 1.161 2350 ---- ---- 1.155A 1.155A 1.983 +.580 1.403 2375 ---- ---- ---- ---- 2.233 +.585 1.648 2400 ---- ---- ---- ---- 2.483 +.588 1.895 2425 ---- ---- ---- ---- 2.733 +.591 2.142 2450 ---- ---- ---- ---- 2.983 +.592 2.391 2475 ---- ---- ---- ---- 3.233 +.593 2.640 2500 ---- ---- ---- ---- 3.483 +.594 2.889 2525 ---- ---- ---- ---- 3.733 +.594 3.139 2550 ---- ---- ---- ---- 3.983 +.595 3.388 2575 ---- ---- ---- ---- 4.233 +.595 3.638 2600 ---- ---- ---- ---- 4.483 +.595 3.888 2625 ---- ---- ---- ---- 4.733 +.595 4.138 2650 ---- ---- ---- ---- 4.983 +.595 4.388 2675 ---- ---- ---- ---- 5.233 +.595 4.638 2700 ---- ---- ---- ---- 5.483 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 84 27 117 W4S NOV22 Silver Weekly Wednesday Option - Week 4 CALL 1350 ---- ---- ---- ---- 8.194 -.573 8.767 1375 ---- ---- ---- ---- 7.944 -.573 8.517 1400 ---- ---- ---- ---- 7.694 -.573 8.267 1425 ---- ---- ---- ---- 7.444 -.573 8.017 1450 ---- ---- ---- ---- 7.194 -.573 7.767 1475 ---- ---- ---- ---- 6.944 -.573 7.517 1500 ---- ---- ---- ---- 6.694 -.573 7.267 1525 ---- ---- ---- ---- 6.444 -.573 7.017 1550 ---- ---- ---- ---- 6.194 -.573 6.767 1575 ---- ---- ---- ---- 5.944 -.573 6.517 1600 ---- ---- ---- ---- 5.694 -.573 6.267 1625 ---- ---- ---- ---- 5.444 -.573 6.017 1650 ---- ---- ---- ---- 5.194 -.573 5.767 1675 ---- ---- ---- ---- 4.944 -.573 5.517 1700 ---- ---- ---- ---- 4.694 -.573 5.267 1725 ---- ---- ---- ---- 4.444 -.573 5.017 1750 ---- ---- ---- ---- 4.194 -.573 4.767 1755 ---- ---- ---- ---- 4.144 -.573 4.717 1760 ---- ---- ---- ---- 4.094 -.573 4.667 1765 ---- ---- ---- ---- 4.044 -.573 4.617 1770 ---- ---- ---- ---- 3.994 -.573 4.567 1775 ---- ---- ---- ---- 3.944 -.573 4.517 1780 ---- ---- ---- ---- 3.894 -.573 4.467 1785 ---- ---- ---- ---- 3.845 -.572 4.417 1790 ---- ---- ---- ---- 3.795 -.572 4.367 1795 ---- ---- ---- ---- 3.745 -.572 4.317 1800 ---- ---- ---- ---- 3.695 -.572 4.267 1805 ---- ---- ---- ---- 3.645 -.572 4.217 1810 ---- ---- ---- ---- 3.595 -.572 4.167 1815 ---- ---- ---- ---- 3.545 -.572 4.117 1820 ---- ---- ---- ---- 3.495 -.572 4.067 1825 ---- ---- ---- ---- 3.446 -.571 4.017 1830 ---- ---- ---- ---- 3.396 -.571 3.967 1835 ---- ---- ---- ---- 3.346 -.571 3.917 1840 ---- ---- ---- ---- 3.296 -.572 3.868 1845 ---- ---- ---- ---- 3.247 -.571 3.818 1850 ---- ---- ---- ---- 3.197 -.571 3.768 1855 ---- ---- ---- ---- 3.147 -.571 3.718 1860 ---- ---- ---- ---- 3.097 -.571 3.668 1865 ---- ---- ---- ---- 3.048 -.570 3.618 1870 ---- ---- ---- ---- 2.998 -.570 3.568 1875 ---- ---- ---- ---- 2.949 -.570 3.519 1880 ---- ---- ---- ---- 2.899 -.570 3.469 1885 ---- ---- ---- ---- 2.850 -.569 3.419 1890 ---- ---- ---- ---- 2.800 -.569 3.369 1895 ---- ---- ---- ---- 2.751 -.569 3.320 1900 ---- ---- ---- ---- 2.701 -.569 3.270 1905 ---- ---- ---- ---- 2.652 -.568 3.220 1910 ---- ---- ---- ---- 2.602 -.569 3.171 1915 ---- ---- ---- ---- 2.553 -.568 3.121 1920 ---- ---- ---- ---- 2.504 -.567 3.071 1925 ---- ---- ---- ---- 2.455 -.567 3.022 1930 ---- ---- ---- ---- 2.406 -.566 2.972 1935 ---- ---- ---- ---- 2.357 -.566 2.923 1940 ---- ---- ---- ---- 2.308 -.565 2.873 1945 ---- ---- ---- ---- 2.259 -.565 2.824 1950 ---- ---- ---- ---- 2.210 -.565 2.775 1955 ---- ---- ---- ---- 2.161 -.564 2.725 1960 ---- ---- ---- ---- 2.113 -.563 2.676 1965 ---- ---- ---- ---- 2.064 -.563 2.627 1970 ---- ---- ---- ---- 2.016 -.562 2.578 1975 ---- ---- 1.926A 1.926A 1.967 -.562 2.529 1980 ---- ---- ---- ---- 1.919 -.561 2.480 1985 ---- ---- ---- ---- 1.871 -.560 2.431 1990 ---- ---- ---- ---- 1.823 -.559 2.382 1995 ---- ---- ---- ---- 1.776 -.557 2.333 1 2000 ---- ---- 1.676A 1.676A 1.728 -.557 2.285 2005 ---- ---- ---- ---- 1.681 -.555 2.236 2010 ---- ---- ---- ---- 1.634 -.554 2.188 2015 ---- ---- ---- ---- 1.587 -.552 2.139 1 2020 ---- ---- ---- ---- 1.541 -.550 2.091 2025 ---- ---- 1.440A 1.440A 1.494 -.549 2.043 2030 ---- ---- ---- ---- 1.448 -.547 1.995 2035 ---- ---- ---- ---- 1.403 -.544 1.947 2040 ---- ---- ---- ---- 1.357 -.543 1.900 2045 ---- ---- 1.334A 1.334A 1.312 -.541 1.853 2050 ---- 2.035B 1.220A 2.035B 1.268 -.537 1.805 1 2055 ---- ---- 1.247A 1.247A 1.224 -.535 1.759 2060 ---- ---- 1.204A 1.204A 1.180 -.532 1.712 2065 ---- ---- 1.162A 1.162A 1.137 -.529 1.666 2070 ---- ---- 1.121A 1.121A 1.095 -.524 1.619 2075 ---- 1.800B 1.005A 1.800B 1.053 -.521 1.574 2080 ---- ---- 1.039A 1.039A 1.011 -.517 1.528 2085 ---- ---- 1.000A 1.000A .971 -.512 1.483 2090 ---- ---- .962A .962A .931 -.507 1.438 2095 ---- ---- .924A .924A .892 -.502 1.394 2100 1.080 1.572B .810A 1.134B .853 -.497 2 1.350 4 4 2105 ---- 1.315B .851A .851A .815 -.492 1.307 2110 ---- 1.281B .817A .817A .779 -.485 1.264 2115 ---- 1.292B .783A .783A .743 -.478 1.221 2120 ---- 1.306B .678A .678A .708 -.471 1.179 2125 ---- 1.345B .638A .638A .674 -.464 1.138 2130 ---- 1.218B .615A .615A .641 -.456 1.097 2135 ---- 1.175B .584A .584A .609 -.448 1.057 2140 ---- 1.132B .551A .551A .578 -.440 1.018 2145 ---- 1.090B .520A .520A .548 -.431 .979 2150 ---- 1.130B .495A .495A .519 -.422 .941 2155 ---- 1.006B .465A .465A .491 -.413 .904 2160 ---- .965B .440A .440A .465 -.402 .867 1 2165 ---- .925B .419A .419A .439 -.393 .832 1 2170 ---- .884B .395A .395A .414 -.383 .797 1 1 2175 ---- .932B .372A .372A .391 -.372 .763 2180 ---- .802B .350A .350A .368 -.362 .730 2185 ---- .757B .330A .330A .347 -.350 .697 2190 ---- .717B .313A .313A .326 -.340 .666 2195 ---- .780B .295A .295A .307 -.329 .636 2200 ---- .747B .275A .275A .289 -.317 .606 10 10 2205 ---- .713B .260A .260A .271 -.307 .578 2210 ---- .681B .243A .243A .255 -.295 .550 2215 ---- .650B .230A .230A .239 -.285 .524 2220 ---- .620B .215A .215A .224 -.274 .498 2225 ---- .591B .199A .199A .211 -.263 .474 2230 ---- .563B .187A .187A .198 -.252 .450 2235 ---- .536B .176A .176A .185 -.243 .428 2240 ---- .510B .165A .165A .174 -.232 .406 2245 ---- .485B .154A .154A .163 -.222 .385 2250 ---- .460B .145A .145A .153 -.212 .365 2255 ---- .437B .136A .136A .143 -.203 .346 2260 ---- .414B .128A .128A .135 -.193 .328 2265 ---- .392B .120A .120A .126 -.185 .311 2270 ---- .371B .113A .113A .118 -.177 .295 2275 ---- .353B .106A .106A .111 -.168 .279 1 1 2280 ---- .333B .100A .100A .104 -.160 .264 2285 ---- .317B .094A .094A .098 -.152 .250 2290 ---- ---- ---- .088A .092 ---- ---- 2295 ---- ---- ---- .084A .087 ---- ---- 2300 ---- .267B .079A .079A .082 -.130 .212 2305 ---- ---- ---- .075A .077 ---- ---- 2310 ---- ---- ---- .071A .072 ---- ---- 2315 ---- ---- ---- .067A .068 ---- ---- 2320 ---- ---- ---- .064A .064 ---- ---- 2325 ---- .203B .061A .061A .061 -.100 .161 2350 ---- .152B .048A .048A .046 -.077 .123 2375 ---- .114B .039A .039A .036 -.058 .094 2400 ---- .087B .032A .032A .028 -.045 .073 2425 ---- .066B .027A .027A .023 -.034 .057 2450 ---- .051B .023A .051B .019 -.026 .045 2475 ---- .041B .021A .041B .016 -.020 .036 2500 ---- .033B .018A .033B .013 -.017 .030 2525 ---- .025B .017A .025B .012 -.012 .024 2550 ---- ---- .015A .015A .010 -.010 .020 2575 ---- ---- .014A .014A .009 -.008 .017 2600 ---- ---- .013A .013A .008 -.006 .014 2625 ---- ---- ---- ---- .007 -.005 .012 2650 ---- ---- ---- ---- .007 -.004 .011 2675 ---- ---- ---- ---- .006 -.003 .009 2700 ---- ---- ---- .010A .006 ---- ---- 2725 ---- ---- ---- .009A .005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 16 21 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 ---- ---- ---- ---- .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 1750 ---- ---- ---- ---- .001 UNCH .001 1755 ---- ---- ---- ---- .001 UNCH .001 1760 ---- ---- ---- ---- .001 UNCH .001 1765 ---- ---- ---- ---- .001 UNCH .001 1770 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .002 +.001 .001 1780 ---- ---- ---- ---- .002 +.001 .001 1785 ---- ---- ---- ---- .002 +.001 .001 1790 ---- ---- ---- ---- .002 +.001 .001 1795 ---- ---- ---- ---- .002 +.001 .001 1800 ---- ---- ---- ---- .002 +.001 .001 1805 ---- ---- ---- ---- .002 +.001 .001 1810 ---- ---- ---- ---- .003 +.002 .001 1815 ---- ---- ---- ---- .003 +.002 .001 1820 ---- ---- ---- ---- .003 +.001 .002 1825 ---- ---- ---- ---- .003 +.001 .002 1830 ---- ---- ---- ---- .003 +.001 .002 1835 ---- ---- ---- ---- .004 +.002 .002 1840 ---- ---- ---- ---- .004 +.002 .002 1845 ---- ---- ---- ---- .004 +.002 .002 1850 ---- ---- ---- ---- .004 +.002 .002 1855 ---- ---- ---- ---- .005 +.003 .002 1860 ---- ---- ---- ---- .005 +.002 .003 1865 ---- ---- ---- ---- .005 +.002 .003 1870 ---- ---- ---- ---- .006 +.003 .003 1875 ---- ---- ---- ---- .006 +.003 .003 1880 ---- ---- ---- ---- .007 +.003 .004 1885 ---- ---- ---- ---- .007 +.003 .004 1890 ---- ---- ---- ---- .008 +.004 .004 1895 ---- ---- ---- ---- .008 +.004 .004 1900 ---- ---- ---- ---- .009 +.004 .005 1905 ---- ---- ---- ---- .009 +.004 .005 1910 ---- ---- ---- ---- .010 +.005 .005 1915 ---- ---- ---- ---- .011 +.005 .006 1920 ---- ---- ---- ---- .011 +.005 .006 1925 ---- ---- ---- ---- .012 +.005 .007 1930 ---- .008B ---- .008B .013 +.006 .007 1935 ---- .009B ---- .009B .014 +.006 .008 1940 ---- .010B ---- .010B .015 +.007 .008 1945 ---- .011B ---- .011B .016 +.007 .009 1950 ---- .012B ---- .012B .017 +.008 .009 1955 ---- .014B ---- .014B .019 +.009 .010 1960 ---- .015B ---- .015B .020 +.009 .011 1965 ---- .017B ---- .017B .021 +.009 .012 1970 ---- .018B ---- .018B .023 +.011 .012 1975 ---- .020B ---- .020B .025 +.012 .013 1980 ---- .022B ---- .022B .027 +.013 .014 1985 ---- .024B ---- .024B .028 +.013 .015 1990 ---- .027B .016A .016A .031 +.014 .017 1995 ---- .029B .017A .017A .033 +.015 .018 2000 ---- .032B .018A .018A .035 +.016 .019 2005 ---- .036B .019A .019A .038 +.017 .021 2010 ---- .039B .020A .020A .041 +.019 .022 2015 ---- .042B .021A .021A .044 +.020 .024 2020 ---- .046B .023A .023A .048 +.022 .026 2025 ---- .050B .024A .024A .051 +.023 .028 2030 ---- .055B .026A .026A .055 +.025 .030 2035 ---- .060B .027A .027A .060 +.028 .032 2040 ---- .065B .029A .029A .064 +.030 .034 2045 ---- .071B .031A .031A .069 +.032 .037 2050 ---- .077B .033A .033A .075 +.035 .040 2055 ---- .083B .036A .036A .081 +.038 .043 2060 ---- .090B .037A .037A .087 +.041 .046 2065 ---- .098B .040A .040A .094 +.044 .050 2070 ---- .106B .043A .043A .101 +.047 .054 2075 ---- .115B .046A .046A .109 +.051 .058 2080 ---- .124B .048A .124B .118 +.056 .062 2085 ---- .134B .052A .134B .127 +.060 .067 2090 ---- .145B .055A .145B .137 +.065 .072 2095 ---- .156B .059A .156B .148 +.070 .078 2100 ---- .168B .063A .168B .160 +.076 .084 2105 ---- .181B .067A .181B .172 +.081 .091 2110 ---- .195B .072A .195B .185 +.087 .098 2115 ---- .208B .078A .207B .199 +.094 .105 2120 ---- .224B .083A .223B .214 +.101 .113 2125 ---- .242B .089A .240B .230 +.108 .122 2130 ---- .260B .095A .258B .247 +.116 .131 2135 ---- .279B .101A .279B .265 +.124 .141 2140 ---- .300B .110A .299B .284 +.133 .151 2145 ---- .321B .116A .321B .304 +.141 .163 2150 ---- .344B .126A .344B .325 +.150 .175 2155 ---- .367B .135A .365B .347 +.160 .187 2160 ---- .392B .143A .392B .371 +.170 .201 2165 ---- .418B .155A .418B .395 +.180 .215 2170 ---- .444B .169A .169A .420 +.190 .230 2175 .414 .472B .180A .374A .447 +.201 20 .246 2180 ---- .501B .193A .193A .474 +.211 .263 2185 ---- .530B .206A .206A .503 +.222 .281 2190 ---- .561B .220A .220A .532 +.233 .299 2195 ---- .593B .234A .234A .563 +.244 .319 2200 ---- .628B .253A .253A .594 +.254 .340 2205 ---- .662B .270A .270A .627 +.266 .361 2210 ---- .698B .288A .288A .660 +.276 .384 2215 ---- .733B .308A .733B .695 +.288 .407 2220 ---- .766B .327A .762B .730 +.298 .432 2225 ---- .801B .348A .801B .766 +.309 .457 2230 ---- .801B .368A .791B .803 +.320 .483 2235 ---- .822B .392A .810B .841 +.330 .511 2240 ---- .861B .416A .794B .879 +.340 .539 2245 ---- .901B .440A .805B .918 +.350 .568 2250 ---- .995B .467A .995B .958 +.360 .598 2255 ---- .982B .492A .781B .999 +.370 .629 2260 ---- 1.023B .520A .776B 1.040 +.379 .661 2265 ---- 1.065B .547A .783B 1.082 +.388 .694 2270 ---- 1.107B .579A .792B 1.124 +.397 .727 2275 ---- 1.210B .610A 1.210B 1.166 +.405 .761 2280 ---- 1.194B .638A .813B 1.210 +.413 .797 2285 ---- 1.238B .671A .671A 1.253 +.421 .832 2290 ---- ---- ---- .700A 1.297 ---- ---- 2295 ---- ---- ---- .740A 1.342 ---- ---- 2300 ---- 1.430B .771A .771A 1.387 +.443 .944 2305 ---- ---- ---- .809A 1.432 ---- ---- 2310 ---- ---- ---- .842A 1.477 ---- ---- 2315 ---- ---- ---- .984A 1.523 ---- ---- 2320 ---- ---- ---- 1.020A 1.569 ---- ---- 2325 ---- 1.664B .951A .951A 1.616 +.473 1.143 2350 ---- 1.904B 1.148A 1.148A 1.851 +.496 1.355 2375 ---- 2.144B 1.362A 1.362A 2.090 +.514 1.576 2400 ---- 2.388B 1.583A 1.583A 2.333 +.528 1.805 2425 ---- 2.573B 1.812A 1.812A 2.577 +.538 2.039 2450 ---- 2.780B 2.045A 2.045A 2.823 +.546 2.277 2475 ---- 2.772B 2.283A 2.283A 3.070 +.552 2.518 2500 ---- ---- 2.523A 2.523A 3.317 +.556 2.761 2525 ---- ---- ---- ---- 3.566 +.561 3.005 2550 ---- ---- ---- ---- 3.814 +.563 3.251 2575 ---- ---- ---- ---- 4.063 +.565 3.498 2600 ---- ---- ---- ---- 4.312 +.567 3.745 2625 ---- ---- ---- ---- 4.561 +.568 3.993 2650 ---- ---- ---- ---- 4.810 +.569 4.241 2675 ---- ---- ---- ---- 5.060 +.570 4.490 2700 ---- ---- ---- ---- 5.309 ---- ---- 2725 ---- ---- ---- ---- 5.559 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 W5S NOV22 Silver Weekly Wednesday Option - Week 5 CALL 1450 ---- ---- ---- ---- 7.194 -.573 7.767 1475 ---- ---- ---- ---- 6.944 -.573 7.517 1500 ---- ---- ---- ---- 6.694 -.573 7.267 1525 ---- ---- ---- ---- 6.444 -.573 7.017 1550 ---- ---- ---- ---- 6.194 -.573 6.767 1575 ---- ---- ---- ---- 5.944 -.573 6.517 1600 ---- ---- ---- ---- 5.694 -.573 6.267 1625 ---- ---- ---- ---- 5.444 -.573 6.017 1650 ---- ---- ---- ---- 5.194 -.573 5.767 1675 ---- ---- ---- ---- 4.945 -.572 5.517 1700 ---- ---- ---- ---- 4.695 -.572 5.267 1725 ---- ---- ---- ---- 4.446 -.572 5.018 1750 ---- ---- ---- ---- 4.197 -.571 4.768 1775 ---- ---- ---- ---- 3.948 -.571 4.519 1800 ---- ---- ---- ---- 3.700 -.570 4.270 1825 ---- ---- ---- ---- 3.453 -.569 4.022 1850 ---- ---- ---- ---- 3.206 -.568 3.774 1860 ---- ---- ---- ---- 3.107 -.568 3.675 1865 ---- ---- ---- ---- 3.058 -.567 3.625 1870 ---- ---- ---- ---- 3.009 -.567 3.576 1875 ---- ---- ---- ---- 2.960 -.566 3.526 1880 ---- ---- ---- ---- 2.911 -.566 3.477 1885 ---- ---- ---- ---- 2.862 -.565 3.427 1890 ---- ---- ---- ---- 2.813 -.565 3.378 1895 ---- ---- ---- ---- 2.764 -.565 3.329 1900 ---- ---- ---- ---- 2.715 -.565 3.280 1905 ---- ---- ---- ---- 2.666 -.564 3.230 1910 ---- ---- ---- ---- 2.618 -.563 3.181 1915 ---- ---- ---- ---- 2.569 -.563 3.132 1920 ---- ---- ---- ---- 2.521 -.562 3.083 1925 ---- ---- 2.435A 2.435A 2.472 -.562 3.034 1930 ---- ---- ---- ---- 2.424 -.561 2.985 1935 ---- ---- ---- ---- 2.376 -.561 2.937 1940 ---- ---- ---- ---- 2.328 -.560 2.888 1945 ---- ---- ---- ---- 2.281 -.558 2.839 1950 ---- ---- 2.180A 2.180A 2.233 -.558 2.791 1955 ---- ---- ---- ---- 2.185 -.557 2.742 1960 ---- ---- ---- ---- 2.138 -.556 2.694 1965 ---- ---- ---- ---- 2.091 -.555 2.646 1970 ---- ---- ---- ---- 2.044 -.554 2.598 1975 ---- ---- 1.945A 1.945A 1.998 -.552 2.550 1980 ---- ---- ---- ---- 1.951 -.551 2.502 1985 ---- ---- ---- ---- 1.905 -.549 2.454 1990 ---- ---- ---- ---- 1.859 -.548 2.407 1995 ---- ---- ---- ---- 1.813 -.546 2.359 2000 ---- 2.545B 1.715A 2.545B 1.768 -.544 2.312 2005 ---- ---- ---- ---- 1.723 -.542 2.265 2010 ---- ---- ---- ---- 1.678 -.540 2.218 2015 ---- ---- ---- ---- 1.633 -.538 2.171 2020 ---- ---- ---- ---- 1.589 -.536 2.125 2025 ---- 2.307B 1.495A 2.307B 1.545 -.534 2.079 2030 ---- ---- ---- ---- 1.502 -.531 2.033 2035 ---- ---- ---- ---- 1.459 -.528 1.987 2040 ---- ---- ---- ---- 1.416 -.525 1.941 2045 ---- ---- ---- ---- 1.374 -.522 1.896 2050 ---- 2.076B 1.285A 2.076B 1.332 -.519 1.851 2055 ---- ---- ---- ---- 1.291 -.515 1.806 2060 ---- ---- ---- ---- 1.250 -.512 1.762 2065 ---- ---- ---- ---- 1.210 -.508 1.718 2070 ---- ---- ---- ---- 1.170 -.504 1.674 2075 ---- 1.848B 1.090A 1.848B 1.131 -.500 1.631 2080 ---- ---- ---- ---- 1.092 -.496 1.588 2085 ---- ---- ---- ---- 1.055 -.490 1.545 2090 ---- ---- ---- ---- 1.018 -.485 1.503 2095 ---- ---- ---- ---- .981 -.480 1.461 2100 ---- 1.624B .906A 1.624B .946 -.474 1.420 2105 ---- ---- ---- ---- .911 -.468 1.379 2110 ---- ---- ---- ---- .878 -.461 1.339 2115 ---- ---- ---- ---- .844 -.456 1.300 2120 ---- ---- ---- ---- .812 -.448 1.260 2125 ---- 1.414B .744A 1.414B .781 -.441 1.222 2130 ---- ---- ---- ---- .750 -.434 1.184 2135 ---- ---- .687A .687A .720 -.427 1.147 2140 ---- ---- .660A .660A .691 -.419 1.110 2145 ---- ---- .635A .635A .662 -.412 1.074 2150 ---- 1.210B .606A 1.208B .635 -.404 1.039 2155 ---- ---- .581A .581A .608 -.396 1.004 2160 ---- ---- .555A .555A .582 -.388 .970 2165 ---- ---- .532A .532A .557 -.380 .937 2170 ---- ---- .509A .509A .532 -.372 .904 2175 ---- 1.024B .486A 1.024B .509 -.363 .872 2180 ---- ---- .468A .468A .486 -.355 .841 2185 ---- ---- .444A .444A .464 -.347 .811 2190 ---- ---- .426A .426A .443 -.338 .781 2195 ---- ---- .408A .408A .422 -.330 .752 2200 .620 .856B .390A .627B .403 -.321 7 .724 7 7 2205 ---- .823B .370A .370A .384 -.313 .697 2210 ---- .792B .356A .356A .366 -.304 .670 2215 ---- .762B .339A .339A .349 -.295 .644 2220 ---- .736B .324A .324A .333 -.286 .619 2225 ---- .707B .309A .309A .317 -.277 .594 2230 ---- .680B .295A .295A .303 -.268 .571 2235 ---- .656B .280A .280A .288 -.260 .548 2240 ---- .627B .268A .268A .275 -.250 .525 2245 ---- .603B .253A .253A .262 -.242 .504 2250 ---- .578B .241A .241A .250 -.233 .483 2255 ---- .555B .230A .230A .238 -.225 .463 2260 ---- .532B .220A .220A .227 -.217 .444 2265 ---- .512B .209A .209A .216 -.209 .425 2270 ---- .489B .200A .200A .206 -.202 .408 2275 ---- .469B .191A .191A .196 -.194 .390 2280 ---- .449B .182A .182A .187 -.187 .374 2285 ---- .432B .173A .173A .178 -.180 .358 2290 ---- ---- ---- .166A .170 ---- ---- 2295 ---- ---- ---- .158A .162 ---- ---- 2300 .332 .377B .151A .151A .155 -.159 5 .314 2305 ---- ---- ---- .144A .148 ---- ---- 2310 ---- ---- ---- .138A .141 ---- ---- 2315 ---- ---- ---- .132A .135 ---- ---- 2320 ---- ---- ---- .126A .129 ---- ---- 2325 ---- .302B .121A .121A .123 -.130 .253 2350 ---- .245B .098A .098A .098 -.107 .205 2375 .142 .196B .081A .081A .079 -.087 14 .166 2400 ---- .157B .068A .068A .065 -.071 .136 2425 ---- .127B .058A .058A .054 -.058 .112 2450 ---- .103B .050A .050A .045 -.048 .093 2475 ---- .084B .044A .044A .039 -.039 .078 2500 ---- .069B .039A .039A .034 -.031 .065 1 2525 ---- .057B .034A .034A .030 -.026 .056 2550 ---- ---- .031A .031A .026 -.022 .048 2575 ---- ---- .028A .028A .023 -.018 .041 2600 ---- ---- .026A .026A .021 -.014 .035 2625 ---- ---- .023A .023A .019 -.012 .031 2650 ---- ---- .022A .022A .017 -.010 .027 2675 ---- ---- .020A .020A .016 -.008 .024 2700 ---- ---- ---- .019A .015 ---- ---- 2725 ---- ---- ---- .018A .014 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 7 8 W5S NOV22 Silver Weekly Wednesday Option - Week 5 PUT 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 +.001 .001 1625 ---- ---- ---- ---- .002 +.001 .001 1650 ---- ---- ---- ---- .003 +.001 .002 1675 ---- ---- ---- ---- .003 +.001 .002 1700 ---- ---- ---- ---- .004 +.001 .003 1725 ---- ---- ---- ---- .005 +.002 .003 1750 ---- ---- ---- ---- .006 +.002 .004 1775 ---- ---- ---- ---- .008 +.003 .005 1800 ---- ---- ---- ---- .010 +.003 .007 1825 ---- ---- ---- ---- .012 +.004 .008 1850 ---- ---- ---- ---- .015 +.005 .010 1860 ---- ---- ---- ---- .016 +.005 .011 1865 ---- ---- ---- ---- .017 +.005 .012 1870 ---- .013B ---- .013B .018 +.006 .012 1875 ---- .014B ---- .014B .019 +.006 .013 1880 ---- .015B ---- .015B .020 +.007 .013 1885 ---- .016B ---- .016B .021 +.007 .014 1890 ---- .017B ---- .017B .022 +.007 .015 1895 ---- .018B ---- .018B .023 +.008 .015 1900 ---- .019B ---- .019B .024 +.008 .016 1905 ---- .021B ---- .021B .025 +.008 .017 1910 ---- .022B ---- .022B .027 +.009 .018 1915 ---- .024B ---- .024B .028 +.009 .019 1920 ---- .025B ---- .025B .030 +.010 .020 1925 ---- .027B ---- .027B .031 +.010 .021 1930 ---- .029B ---- .029B .033 +.011 .022 1935 ---- .031B ---- .031B .035 +.012 .023 1940 ---- .033B ---- .033B .037 +.013 .024 1945 ---- .036B ---- .036B .039 +.013 .026 1950 ---- .038B ---- .038B .041 +.014 .027 1955 ---- .041B .028A .028A .044 +.015 .029 1960 ---- .044B .029A .029A .047 +.017 .030 1965 ---- .047B .031A .031A .050 +.018 .032 1970 ---- .050B .032A .032A .053 +.019 .034 1975 ---- .054B .033A .033A .056 +.020 .036 1980 ---- .057B .035A .035A .059 +.021 .038 1985 ---- .061B .037A .037A .063 +.023 .040 1990 ---- .066B .039A .039A .067 +.025 .042 1995 ---- .070B .041A .041A .071 +.026 .045 2000 ---- .075B .043A .043A .076 +.028 .048 2005 ---- .080B .045A .045A .081 +.030 .051 2010 ---- .086B .047A .047A .086 +.032 .054 2015 ---- .091B .050A .050A .091 +.034 .057 2020 ---- .098B .052A .052A .097 +.037 .060 2025 ---- .104B .055A .055A .103 +.039 .064 2030 ---- .111B .058A .058A .110 +.042 .068 2035 ---- .118B .062A .062A .117 +.045 .072 2040 ---- .126B .065A .065A .124 +.047 .077 2045 ---- .134B .069A .069A .132 +.051 .081 2050 ---- .143B .073A .073A .140 +.054 .086 2055 ---- .152B .077A .077A .148 +.056 .092 2060 ---- .162B .081A .081A .157 +.060 .097 2065 ---- .172B .085A .085A .167 +.064 .103 2070 ---- .183B .090A .090A .177 +.068 .109 2075 ---- .195B .095A .095A .188 +.072 .116 2080 ---- .208B .101A .101A .200 +.077 .123 2085 ---- .221B .106A .106A .212 +.082 .130 2090 ---- .234B .112A .112A .225 +.087 .138 2095 ---- .249B .119A .119A .238 +.092 .146 1 2100 ---- .264B .125A .125A .253 +.098 .155 2105 ---- .280B .132A .132A .268 +.104 .164 2110 ---- .297B .139A .139A .284 +.110 .174 2115 ---- .314B .147A .147A .301 +.117 .184 2120 ---- .333B .155A .155A .319 +.124 .195 2125 ---- .352B .163A .163A .337 +.131 .206 2130 ---- .372B .173A .173A .357 +.139 .218 2135 ---- .393B .181A .181A .376 +.145 .231 2140 ---- .414B .192A .192A .397 +.153 .244 2145 ---- .437B .202A .202A .419 +.161 .258 2150 ---- .460B .213A .213A .441 +.168 .273 2155 ---- .484B .225A .225A .464 +.176 .288 2160 ---- .509B .237A .237A .488 +.184 .304 2165 ---- .535B .250A .250A .513 +.192 .321 2170 ---- .562B .264A .264A .538 +.200 .338 2175 ---- .589B .278A .278A .565 +.209 .356 1 1 2180 ---- .617B .293A .293A .592 +.217 .375 2185 ---- .646B .312A .312A .620 +.226 .394 2190 ---- .676B .330A .330A .649 +.234 .415 2195 ---- .707B .347A .347A .678 +.242 .436 2200 .400 .738B .365A .588A .709 +.252 2 .457 8 3 2205 ---- .768B .384A .384A .740 +.260 .480 2210 ---- .783B .404A .404A .772 +.269 .503 2215 ---- .808B .424A .424A .805 +.278 .527 2220 ---- .814B .445A .445A .838 +.286 .552 2225 ---- .906B .467A .467A .873 +.296 .577 2230 ---- .826B .490A .490A .908 +.304 .604 2235 ---- .817B .512A .512A .943 +.312 .631 2240 ---- .839B .536A .536A .980 +.322 .658 2245 ---- .787B .563A .563A 1.017 +.330 .687 2250 ---- 1.092B .589A .589A 1.055 +.339 .716 2255 ---- .789B .614A .614A 1.093 +.347 .746 2260 ---- .802B .643A .643A 1.132 +.355 .777 2265 ---- ---- .671A .671A 1.171 +.363 .808 2270 ---- ---- .700A .700A 1.211 +.371 .840 2275 ---- 1.290B .728A .728A 1.251 +.378 .873 2280 ---- ---- .759A .759A 1.292 +.386 .906 2285 ---- ---- .788A .788A 1.333 +.393 .940 2290 ---- ---- ---- .811A 1.375 ---- ---- 2295 ---- ---- ---- .854A 1.417 ---- ---- 2300 ---- 1.500B .887A .887A 1.459 +.413 1.046 2305 ---- ---- ---- ---- 1.502 ---- ---- 2310 ---- ---- ---- ---- 1.545 ---- ---- 2315 ---- ---- ---- ---- 1.589 ---- ---- 2320 ---- ---- ---- ---- 1.633 ---- ---- 2325 ---- 1.720B 1.060A 1.060A 1.677 +.442 1.235 2350 ---- 1.950B 1.247A 1.247A 1.902 +.466 1.436 2375 ---- 2.180B 1.447A 1.447A 2.133 +.486 1.647 2400 ---- 2.420B 1.657A 1.657A 2.368 +.501 1.867 2425 ---- 2.660B 1.875A 1.875A 2.607 +.515 2.092 2450 ---- 2.900B 2.100A 2.100A 2.848 +.525 2.323 2475 ---- 3.144B 2.328A 2.328A 3.091 +.534 2.557 2500 ---- 3.355B 2.562A 2.562A 3.336 +.541 2.795 2525 ---- 3.575B 2.802A 2.802A 3.582 +.547 3.035 2550 ---- 3.708B 3.042A 3.042A 3.828 +.551 3.277 2575 ---- 3.530B 3.282A 3.282A 4.075 +.555 3.520 2600 ---- ---- 3.527A 3.527A 4.323 +.559 3.764 2625 ---- ---- ---- ---- 4.571 +.562 4.009 2650 ---- ---- ---- ---- 4.819 +.564 4.255 2675 ---- ---- ---- ---- 5.067 +.565 4.502 2700 ---- ---- ---- ---- 5.316 ---- ---- 2725 ---- ---- ---- ---- 5.565 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 9 5 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 ---- ---- ---- ---- 87.15 +.20 86.95 5700 ---- ---- ---- ---- 35.25 +.21 35.04 5750 ---- ---- ---- ---- 34.75 +.21 34.54 5800 ---- ---- ---- ---- 34.25 +.21 34.04 5850 ---- ---- ---- ---- 33.75 +.21 33.54 5900 ---- ---- ---- ---- 33.25 +.20 33.05 5950 ---- ---- ---- ---- 32.75 +.20 32.55 6000 ---- ---- ---- ---- 32.25 +.20 32.05 6050 ---- ---- ---- ---- 31.75 +.20 31.55 6100 ---- ---- ---- ---- 31.25 +.20 31.05 6150 ---- ---- ---- ---- 30.75 +.20 30.55 6200 ---- ---- ---- ---- 30.25 +.20 30.05 6250 ---- ---- ---- ---- 29.75 +.20 29.55 6300 ---- ---- ---- ---- 29.25 +.20 29.05 6350 ---- ---- ---- ---- 28.76 +.21 28.55 6400 ---- ---- ---- ---- 28.26 +.21 28.05 6450 ---- ---- ---- ---- 27.76 +.21 27.55 6500 ---- ---- ---- ---- 27.26 +.20 27.06 6600 ---- ---- ---- ---- 26.26 +.20 26.06 6650 ---- ---- ---- ---- 25.76 +.20 25.56 6700 ---- ---- ---- ---- 25.26 +.20 25.06 6750 ---- ---- ---- ---- 24.76 +.20 24.56 6800 ---- ---- ---- ---- 24.26 +.20 24.06 6850 ---- ---- ---- ---- 23.76 +.20 23.56 6900 ---- ---- ---- ---- 23.26 +.20 23.06 6950 ---- ---- ---- ---- 22.76 +.20 22.56 7000 ---- ---- ---- ---- 22.27 +.21 22.06 7050 ---- ---- ---- ---- 21.77 +.21 21.56 7100 ---- ---- ---- ---- 21.27 +.20 21.07 7150 ---- ---- ---- ---- 20.77 +.20 20.57 7200 ---- ---- ---- ---- 20.27 +.20 20.07 7250 ---- ---- ---- ---- 19.77 +.20 19.57 7650 ---- ---- ---- ---- 15.78 +.21 15.57 7700 ---- ---- ---- ---- 15.28 +.20 15.08 7750 ---- ---- ---- ---- 14.78 +.20 14.58 7800 ---- ---- ---- ---- 14.28 +.20 14.08 7850 ---- ---- ---- ---- 13.78 +.20 13.58 7900 ---- ---- ---- ---- 13.28 +.20 13.08 7950 ---- ---- ---- ---- 12.78 +.20 12.58 8000 ---- ---- ---- ---- 12.28 +.20 12.08 8050 ---- ---- ---- ---- 11.78 +.20 11.58 8100 ---- ---- ---- ---- 11.28 +.20 11.08 8150 ---- ---- ---- ---- 10.78 +.20 10.58 8200 ---- ---- ---- ---- 10.28 +.20 10.08 8250 ---- ---- ---- ---- 9.78 +.20 9.58 8300 ---- ---- ---- ---- 9.29 +.21 9.08 8350 ---- ---- ---- ---- 8.79 +.20 8.59 8400 ---- ---- ---- ---- 8.29 +.20 8.09 8450 ---- ---- ---- ---- 7.79 +.20 7.59 8500 ---- ---- ---- ---- 7.29 +.20 7.09 8550 ---- ---- ---- ---- 6.79 +.20 6.59 8600 ---- ---- ---- ---- 6.29 +.19 6.10 8650 ---- ---- ---- ---- 5.79 +.18 5.61 8700 ---- ---- ---- ---- 5.30 +.17 5.13 8750 ---- ---- ---- ---- 4.82 +.16 4.66 8800 ---- ---- ---- ---- 4.35 +.15 4.20 8850 ---- ---- ---- ---- 3.88 +.12 3.76 8900 ---- ---- ---- ---- 3.44 +.11 3.33 8950 ---- ---- ---- ---- 3.01 +.08 2.93 9000 ---- ---- ---- ---- 2.60 +.06 2.54 9050 ---- ---- ---- ---- 2.22 +.03 2.19 9100 ---- ---- ---- ---- 1.88 +.02 1.86 9150 ---- ---- ---- ---- 1.56 -.01 1.57 9200 ---- ---- ---- ---- 1.28 -.02 1.30 9250 ---- ---- ---- ---- 1.04 -.03 1.07 9300 ---- ---- ---- ---- .82 -.05 .87 9350 ---- ---- ---- ---- .65 -.05 .70 9400 ---- ---- ---- ---- .50 -.05 .55 9450 ---- ---- ---- ---- .38 -.05 .43 9500 ---- ---- ---- ---- .28 -.05 .33 9550 ---- ---- ---- ---- .21 -.04 .25 9600 ---- ---- ---- ---- .15 -.04 .19 9650 ---- ---- ---- ---- .11 -.03 .14 9700 ---- ---- ---- ---- .08 -.02 .10 9750 ---- ---- ---- ---- .05 -.03 .08 9800 ---- ---- ---- ---- .04 -.01 .05 9850 ---- ---- ---- ---- .02 -.02 .04 9900 ---- ---- ---- ---- .02 -.01 .03 9950 ---- ---- ---- ---- .01 -.01 .02 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 3.14 +.52 2.62 10050 ---- ---- ---- ---- 2.98 +.51 2.47 10100 ---- ---- ---- ---- 2.82 +.49 2.33 10150 ---- ---- ---- ---- 2.67 +.47 2.20 10200 ---- ---- ---- ---- 2.53 +.45 2.08 10250 ---- ---- ---- ---- 2.39 +.43 1.96 10300 ---- ---- ---- ---- 2.26 +.42 1.84 10350 ---- ---- ---- ---- 2.13 +.39 1.74 10400 ---- ---- ---- ---- 2.01 +.38 1.63 10450 ---- ---- ---- ---- 1.90 +.37 1.53 10500 ---- ---- ---- ---- 1.79 +.35 1.44 10550 ---- ---- ---- ---- 1.68 +.33 1.35 10600 ---- ---- ---- ---- 1.59 +.32 1.27 10650 ---- ---- ---- ---- 1.49 +.30 1.19 10700 ---- ---- ---- ---- 1.40 +.28 1.12 10750 ---- ---- ---- ---- 1.32 +.27 1.05 10800 ---- ---- ---- ---- 1.24 +.26 .98 10850 ---- ---- ---- ---- 1.17 +.25 .92 10900 ---- ---- ---- ---- 1.09 +.23 .86 10950 ---- ---- ---- ---- 1.03 +.23 .80 11000 ---- ---- ---- ---- .96 +.21 .75 11050 ---- ---- ---- ---- .90 +.20 .70 11100 ---- ---- ---- ---- .85 +.19 .66 11150 ---- ---- ---- ---- .79 +.18 .61 11200 ---- ---- ---- ---- .74 +.17 .57 11250 ---- ---- ---- ---- .69 +.16 .53 11300 ---- ---- ---- ---- .65 +.15 .50 11350 ---- ---- ---- ---- .61 +.15 .46 11400 ---- ---- ---- ---- .57 +.14 .43 11450 ---- ---- ---- ---- .53 +.13 .40 11500 ---- ---- ---- ---- .49 +.12 .37 11550 ---- ---- ---- ---- .46 +.11 .35 11600 ---- ---- ---- ---- .43 +.11 .32 11650 ---- ---- ---- ---- .40 +.10 .30 11700 ---- ---- ---- ---- .37 +.09 .28 11750 ---- ---- ---- ---- .35 +.09 .26 11800 ---- ---- ---- ---- .32 +.08 .24 11850 ---- ---- ---- ---- .30 +.08 .22 11900 ---- ---- ---- ---- .28 +.07 .21 11950 ---- ---- ---- ---- .26 +.07 .19 500 ---- ---- ---- ---- 90.31 +1.36 88.95 5650 ---- ---- ---- ---- 39.06 +1.36 37.70 5700 ---- ---- ---- ---- 38.56 +1.35 37.21 5750 ---- ---- ---- ---- 38.06 +1.35 36.71 5800 ---- ---- ---- ---- 37.57 +1.36 36.21 5850 ---- ---- ---- ---- 37.07 +1.36 35.71 5900 ---- ---- ---- ---- 36.57 +1.35 35.22 5950 ---- ---- ---- ---- 36.07 +1.35 34.72 6000 ---- ---- ---- ---- 35.58 +1.36 34.22 6050 ---- ---- ---- ---- 35.08 +1.36 33.72 6100 ---- ---- ---- ---- 34.58 +1.35 33.23 6150 ---- ---- ---- ---- 34.08 +1.35 32.73 6200 ---- ---- ---- ---- 33.59 +1.36 32.23 6250 ---- ---- ---- ---- 33.09 +1.36 31.73 6300 ---- ---- ---- ---- 32.59 +1.35 31.24 6350 ---- ---- ---- ---- 32.09 +1.35 30.74 6400 ---- ---- ---- ---- 31.60 +1.36 30.24 6450 ---- ---- ---- ---- 31.10 +1.36 29.74 6500 ---- ---- ---- ---- 30.60 +1.35 29.25 6600 ---- ---- ---- ---- 29.61 +1.36 28.25 6650 ---- ---- ---- ---- 29.11 +1.36 27.75 6700 ---- ---- ---- ---- 28.61 +1.35 27.26 6750 ---- ---- ---- ---- 28.11 +1.35 26.76 6800 ---- ---- ---- ---- 27.62 +1.35 26.27 6850 ---- ---- ---- ---- 27.12 +1.35 25.77 6900 ---- ---- ---- ---- 26.63 +1.35 25.28 6950 ---- ---- ---- ---- 26.13 +1.34 24.79 7000 ---- ---- ---- ---- 25.64 +1.35 24.29 7050 ---- ---- ---- ---- 25.15 +1.35 23.80 7100 ---- ---- ---- ---- 24.66 +1.35 23.31 7150 ---- ---- ---- ---- 24.16 +1.34 22.82 7200 ---- ---- ---- ---- 23.67 +1.34 22.33 7450 ---- ---- ---- ---- 21.24 +1.33 19.91 7500 ---- ---- ---- ---- 20.76 +1.32 19.44 7550 ---- ---- ---- ---- 20.28 +1.32 18.96 7600 ---- ---- ---- ---- 19.80 +1.31 18.49 7650 ---- ---- ---- ---- 19.33 +1.31 18.02 7700 ---- ---- ---- ---- 18.85 +1.30 17.55 7750 ---- ---- ---- ---- 18.38 +1.30 17.08 7800 ---- ---- ---- ---- 17.91 +1.29 16.62 7850 ---- ---- ---- ---- 17.45 +1.29 16.16 7900 ---- ---- ---- ---- 16.99 +1.28 15.71 7950 ---- ---- ---- ---- 16.53 +1.27 15.26 8000 ---- ---- ---- ---- 16.08 +1.27 14.81 8050 ---- ---- ---- ---- 15.63 +1.26 14.37 8100 ---- ---- ---- ---- 15.18 +1.24 13.94 8150 ---- ---- ---- ---- 14.74 +1.23 13.51 8200 ---- ---- ---- ---- 14.30 +1.22 13.08 8250 ---- ---- ---- ---- 13.87 +1.21 12.66 8300 ---- ---- ---- ---- 13.44 +1.20 12.24 8350 ---- ---- ---- ---- 13.02 +1.19 11.83 8400 ---- ---- ---- ---- 12.60 +1.17 11.43 8450 ---- ---- ---- ---- 12.19 +1.15 11.04 8500 ---- ---- ---- ---- 11.79 +1.14 10.65 8550 ---- ---- ---- ---- 11.39 +1.13 10.26 8600 ---- ---- ---- ---- 11.00 +1.11 9.89 8650 ---- ---- ---- ---- 10.61 +1.09 9.52 8700 ---- ---- ---- ---- 10.23 +1.07 9.16 8750 ---- ---- ---- ---- 9.86 +1.06 8.80 8800 ---- ---- ---- ---- 9.50 +1.04 8.46 8850 ---- ---- ---- ---- 9.14 +1.02 8.12 8900 ---- ---- ---- ---- 8.79 +1.00 7.79 8950 ---- ---- ---- ---- 8.45 +.99 7.46 9000 ---- ---- ---- ---- 8.11 +.96 7.15 9050 ---- ---- ---- ---- 7.79 +.95 6.84 9100 ---- ---- ---- ---- 7.47 +.93 6.54 9150 ---- ---- ---- ---- 7.16 +.91 6.25 9200 ---- ---- ---- ---- 6.85 +.88 5.97 9250 ---- ---- ---- ---- 6.56 +.86 5.70 9300 ---- ---- ---- ---- 6.27 +.84 5.43 9350 ---- ---- ---- ---- 5.99 +.82 5.17 9400 ---- ---- ---- ---- 5.72 +.79 4.93 9450 ---- ---- ---- ---- 5.46 +.77 4.69 9500 ---- ---- ---- ---- 5.21 +.75 4.46 9550 ---- ---- ---- ---- 4.96 +.72 4.24 9600 ---- ---- ---- ---- 4.72 +.69 4.03 9650 ---- ---- ---- ---- 4.50 +.67 3.83 9700 ---- ---- ---- ---- 4.28 +.65 3.63 9750 ---- ---- ---- ---- 4.07 +.63 3.44 9800 ---- ---- ---- ---- 3.87 +.61 3.26 9850 ---- ---- ---- ---- 3.68 +.59 3.09 9900 ---- ---- ---- ---- 3.49 +.56 2.93 9950 ---- ---- ---- ---- 3.31 +.54 2.77 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 4.55 +.71 3.84 10050 ---- ---- ---- ---- 4.39 +.70 3.69 10100 ---- ---- ---- ---- 4.23 +.68 3.55 10150 ---- ---- ---- ---- 4.08 +.67 3.41 10200 ---- ---- ---- ---- 3.93 +.65 3.28 10250 ---- ---- ---- ---- 3.79 +.64 3.15 10300 ---- ---- ---- ---- 3.65 +.62 3.03 10350 ---- ---- ---- ---- 3.52 +.61 2.91 6000 ---- ---- ---- ---- 33.43 +1.27 32.16 6050 ---- ---- ---- ---- 32.94 +1.27 31.67 6100 ---- ---- ---- ---- 32.45 +1.27 31.18 6150 ---- ---- ---- ---- 31.97 +1.28 30.69 6200 ---- ---- ---- ---- 31.48 +1.27 30.21 6250 ---- ---- ---- ---- 30.99 +1.27 29.72 6300 ---- ---- ---- ---- 30.51 +1.28 29.23 6350 ---- ---- ---- ---- 30.02 +1.27 28.75 6400 ---- ---- ---- ---- 29.54 +1.27 28.27 6450 ---- ---- ---- ---- 29.06 +1.27 27.79 7500 ---- ---- ---- ---- 19.44 +1.24 18.20 7550 ---- ---- ---- ---- 19.02 +1.24 17.78 7600 ---- ---- ---- ---- 18.60 +1.23 17.37 7650 ---- ---- ---- ---- 18.18 +1.23 16.95 7700 ---- ---- ---- ---- 17.77 +1.22 16.55 7750 ---- ---- ---- ---- 17.36 +1.22 16.14 7800 ---- ---- ---- ---- 16.96 +1.21 15.75 7850 ---- ---- ---- ---- 16.56 +1.21 15.35 7900 ---- ---- ---- ---- 16.17 +1.20 14.97 7950 ---- ---- ---- ---- 15.78 +1.20 14.58 8000 ---- ---- ---- ---- 15.40 +1.19 14.21 8050 ---- ---- ---- ---- 15.02 +1.19 13.83 8100 ---- ---- ---- ---- 14.64 +1.17 13.47 8150 ---- ---- ---- ---- 14.27 +1.17 13.10 8200 ---- ---- ---- ---- 13.91 +1.16 12.75 8250 ---- ---- ---- ---- 13.55 +1.15 12.40 8300 ---- ---- ---- ---- 13.20 +1.15 12.05 8350 ---- ---- ---- ---- 12.85 +1.14 11.71 8400 ---- ---- ---- ---- 12.51 +1.13 11.38 8450 ---- ---- ---- ---- 12.17 +1.12 11.05 8500 ---- ---- ---- ---- 11.84 +1.11 10.73 8550 ---- ---- ---- ---- 11.52 +1.10 10.42 8600 ---- ---- ---- ---- 11.20 +1.09 10.11 8650 ---- ---- ---- ---- 10.88 +1.07 9.81 8700 ---- ---- ---- ---- 10.57 +1.06 9.51 8750 ---- ---- ---- ---- 10.27 +1.05 9.22 8800 ---- ---- ---- ---- 9.98 +1.05 8.93 8850 ---- ---- ---- ---- 9.68 +1.03 8.65 8900 ---- ---- ---- ---- 9.40 +1.02 8.38 8950 ---- ---- ---- ---- 9.12 +1.01 8.11 9000 ---- ---- ---- ---- 8.85 +1.00 7.85 9050 ---- ---- ---- ---- 8.58 +.98 7.60 9100 ---- ---- ---- ---- 8.32 +.97 7.35 9150 ---- ---- ---- ---- 8.06 +.96 7.10 9200 ---- ---- ---- ---- 7.81 +.94 6.87 9250 ---- ---- ---- ---- 7.56 +.92 6.64 9300 ---- ---- ---- ---- 7.32 +.91 6.41 9350 ---- ---- ---- ---- 7.09 +.90 6.19 9400 ---- ---- ---- ---- 6.86 +.88 5.98 9450 ---- ---- ---- ---- 6.64 +.87 5.77 9500 ---- ---- ---- ---- 6.42 +.85 5.57 9550 ---- ---- ---- ---- 6.21 +.84 5.37 9600 ---- ---- ---- ---- 6.01 +.83 5.18 9650 ---- ---- ---- ---- 5.81 +.81 5.00 9700 ---- ---- ---- ---- 5.61 +.80 4.81 9750 ---- ---- ---- ---- 5.42 +.78 4.64 9800 ---- ---- ---- ---- 5.24 +.77 4.47 9850 ---- ---- ---- ---- 5.06 +.76 4.30 9900 ---- ---- ---- ---- 4.88 +.74 4.14 9950 ---- ---- ---- ---- 4.71 +.72 3.99 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 32.75 +1.31 31.44 6050 ---- ---- ---- ---- 32.28 +1.31 30.97 6100 ---- ---- ---- ---- 31.81 +1.32 30.49 6150 ---- ---- ---- ---- 31.34 +1.32 30.02 6200 ---- ---- ---- ---- 30.87 +1.32 29.55 6250 ---- ---- ---- ---- 30.40 +1.32 29.08 6300 ---- ---- ---- ---- 29.94 +1.32 28.62 6350 ---- ---- ---- ---- 29.47 +1.32 28.15 6400 ---- ---- ---- ---- 29.01 +1.32 27.69 6450 ---- ---- ---- ---- 28.55 +1.32 27.23 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 32.65 +1.29 31.36 6000 ---- ---- ---- ---- 32.19 +1.29 30.90 6050 ---- ---- ---- ---- 31.74 +1.30 30.44 6100 ---- ---- ---- ---- 31.28 +1.30 29.98 6150 ---- ---- ---- ---- 30.83 +1.30 29.53 6200 ---- ---- ---- ---- 30.38 +1.30 29.08 6250 ---- ---- ---- ---- 29.94 +1.31 28.63 6300 ---- ---- ---- ---- 29.49 +1.30 28.19 6350 ---- ---- ---- ---- 29.05 +1.31 27.74 6400 ---- ---- ---- ---- 28.61 +1.31 27.30 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 32.58 +1.28 31.30 5950 ---- ---- ---- ---- 32.14 +1.29 30.85 6000 ---- ---- ---- ---- 31.70 +1.29 30.41 6050 ---- ---- ---- ---- 31.26 +1.29 29.97 6100 ---- ---- ---- ---- 30.82 +1.29 29.53 6150 ---- ---- ---- ---- 30.38 +1.28 29.10 6200 ---- ---- ---- ---- 29.95 +1.28 28.67 6250 ---- ---- ---- ---- 29.52 +1.28 28.24 6300 ---- ---- ---- ---- 29.10 +1.29 27.81 6350 ---- ---- ---- ---- 28.67 +1.28 27.39 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 32.07 +1.29 30.78 5950 ---- ---- ---- ---- 31.64 +1.29 30.35 6000 ---- ---- ---- ---- 31.22 +1.30 29.92 6050 ---- ---- ---- ---- 30.79 +1.29 29.50 6100 ---- ---- ---- ---- 30.37 +1.29 29.08 6150 ---- ---- ---- ---- 29.95 +1.29 28.66 6200 ---- ---- ---- ---- 29.54 +1.30 28.24 6250 ---- ---- ---- ---- 29.13 +1.30 27.83 6300 ---- ---- ---- ---- 28.72 +1.30 27.42 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 32.08 +1.30 30.78 5900 ---- ---- ---- ---- 31.66 +1.30 30.36 5950 ---- ---- ---- ---- 31.25 +1.31 29.94 6000 ---- ---- ---- ---- 30.84 +1.31 29.53 6050 ---- ---- ---- ---- 30.43 +1.31 29.12 6100 ---- ---- ---- ---- 30.03 +1.32 28.71 6150 ---- ---- ---- ---- 29.62 +1.31 28.31 6200 ---- ---- ---- ---- 29.23 +1.32 27.91 6250 ---- ---- ---- ---- 28.83 +1.32 27.51 6300 ---- ---- ---- ---- 28.44 +1.32 27.12 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 31.87 +1.52 30.35 5900 ---- ---- ---- ---- 31.46 +1.52 29.94 5950 ---- ---- ---- ---- 31.06 +1.52 29.54 6000 ---- ---- ---- ---- 30.66 +1.52 29.14 6050 ---- ---- ---- ---- 30.26 +1.52 28.74 6100 ---- ---- ---- ---- 29.86 +1.52 28.34 6150 ---- ---- ---- ---- 29.47 +1.52 27.95 6200 ---- ---- ---- ---- 29.08 +1.52 27.56 6250 ---- ---- ---- ---- 28.70 +1.52 27.18 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 31.42 +1.23 30.19 5850 ---- ---- ---- ---- 31.02 +1.23 29.79 5900 ---- ---- ---- ---- 30.63 +1.23 29.40 5950 ---- ---- ---- ---- 30.24 +1.24 29.00 6000 ---- ---- ---- ---- 29.85 +1.24 28.61 6050 ---- ---- ---- ---- 29.46 +1.23 28.23 6100 ---- ---- ---- ---- 29.08 +1.24 27.84 6150 ---- ---- ---- ---- 28.70 +1.24 27.46 6200 ---- ---- ---- ---- 28.32 +1.24 27.08 6250 ---- ---- ---- ---- 27.94 +1.23 26.71 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 30.95 +1.04 29.91 5850 ---- ---- ---- ---- 30.57 +1.05 29.52 5900 ---- ---- ---- ---- 30.19 +1.04 29.15 5950 ---- ---- ---- ---- 29.82 +1.05 28.77 6000 ---- ---- ---- ---- 29.45 +1.05 28.40 6050 ---- ---- ---- ---- 29.08 +1.05 28.03 6100 ---- ---- ---- ---- 28.72 +1.06 27.66 6150 ---- ---- ---- ---- 28.36 +1.06 27.30 6200 ---- ---- ---- ---- 28.00 +1.06 26.94 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 31.20 +1.22 29.98 5800 ---- ---- ---- ---- 30.83 +1.23 29.60 5850 ---- ---- ---- ---- 30.45 +1.22 29.23 5900 ---- ---- ---- ---- 30.08 +1.22 28.86 5950 ---- ---- ---- ---- 29.72 +1.23 28.49 6000 ---- ---- ---- ---- 29.35 +1.22 28.13 6050 ---- ---- ---- ---- 28.99 +1.22 27.77 6100 ---- ---- ---- ---- 28.63 +1.22 27.41 6150 ---- ---- ---- ---- 28.28 +1.23 27.05 6200 ---- ---- ---- ---- 27.93 +1.23 26.70 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 30.43 +1.11 29.32 5800 ---- ---- ---- ---- 30.06 +1.11 28.95 5850 ---- ---- ---- ---- 29.69 +1.10 28.59 5900 ---- ---- ---- ---- 29.32 +1.10 28.22 5950 ---- ---- ---- ---- 28.96 +1.10 27.86 6000 ---- ---- ---- ---- 28.59 +1.09 27.50 6050 ---- ---- ---- ---- 28.24 +1.10 27.14 6100 ---- ---- ---- ---- 27.88 +1.09 26.79 6150 ---- ---- ---- ---- 27.53 +1.09 26.44 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 30.36 +1.17 29.19 5750 ---- ---- ---- ---- 29.99 +1.16 28.83 5800 ---- ---- ---- ---- 29.63 +1.16 28.47 5850 ---- ---- ---- ---- 29.27 +1.16 28.11 5900 ---- ---- ---- ---- 28.91 +1.16 27.75 5950 ---- ---- ---- ---- 28.56 +1.16 27.40 6000 ---- ---- ---- ---- 28.21 +1.16 27.05 6050 ---- ---- ---- ---- 27.86 +1.16 26.70 6100 ---- ---- ---- ---- 27.52 +1.16 26.36 6150 ---- ---- ---- ---- 27.17 +1.15 26.02 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 7.71 -.20 7.91 10050 ---- ---- ---- ---- 8.21 -.20 8.41 10100 ---- ---- ---- ---- 8.71 -.20 8.91 10150 ---- ---- ---- ---- 9.21 -.19 9.40 10200 ---- ---- ---- ---- 9.70 -.20 9.90 10250 ---- ---- ---- ---- 10.20 -.20 10.40 10300 ---- ---- ---- ---- 10.70 -.20 10.90 10350 ---- ---- ---- ---- 11.20 -.20 11.40 10400 ---- ---- ---- ---- 11.70 -.20 11.90 10450 ---- ---- ---- ---- 12.20 -.20 12.40 10500 ---- ---- ---- ---- 12.70 -.20 12.90 10550 ---- ---- ---- ---- 13.20 -.20 13.40 10600 ---- ---- ---- ---- 13.70 -.20 13.90 10650 ---- ---- ---- ---- 14.20 -.20 14.40 10700 ---- ---- ---- ---- 14.70 -.20 14.90 10750 ---- ---- ---- ---- 15.20 -.19 15.39 10800 ---- ---- ---- ---- 15.70 -.19 15.89 10850 ---- ---- ---- ---- 16.19 -.20 16.39 10900 ---- ---- ---- ---- 16.69 -.20 16.89 10950 ---- ---- ---- ---- 17.19 -.20 17.39 11000 ---- ---- ---- ---- 17.69 -.20 17.89 11050 ---- ---- ---- ---- 18.19 -.20 18.39 11100 ---- ---- ---- ---- 18.69 -.20 18.89 11150 ---- ---- ---- ---- 19.19 -.20 19.39 11200 ---- ---- ---- ---- 19.69 -.20 19.89 11250 ---- ---- ---- ---- 20.19 -.20 20.39 11300 ---- ---- ---- ---- 20.69 -.20 20.89 11350 ---- ---- ---- ---- 21.19 -.19 21.38 11400 ---- ---- ---- ---- 21.69 -.19 21.88 11450 ---- ---- ---- ---- 22.19 -.19 22.38 11500 ---- ---- ---- ---- 22.68 -.20 22.88 11550 ---- ---- ---- ---- 23.18 -.20 23.38 11600 ---- ---- ---- ---- 23.68 -.20 23.88 11650 ---- ---- ---- ---- 24.18 -.20 24.38 11700 ---- ---- ---- ---- 24.68 -.20 24.88 11750 ---- ---- ---- ---- 25.18 -.20 25.38 11800 ---- ---- ---- ---- 25.68 -.20 25.88 11850 ---- ---- ---- ---- 26.18 -.20 26.38 11900 ---- ---- ---- ---- 26.68 -.20 26.88 11950 ---- ---- ---- ---- 27.18 -.19 27.37 12000 ---- ---- ---- ---- 27.68 -.19 27.87 500 ---- ---- ---- ---- .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 UNCH .01 7700 ---- ---- ---- ---- .01 UNCH .01 7750 ---- ---- ---- ---- .01 UNCH .01 7800 ---- ---- ---- ---- .01 UNCH .01 7850 ---- ---- ---- ---- .01 UNCH .01 7900 ---- ---- ---- ---- .01 UNCH .01 7950 ---- ---- ---- ---- .01 UNCH .01 8000 ---- ---- ---- ---- .01 UNCH .01 8050 ---- ---- ---- ---- .01 UNCH .01 8100 ---- ---- ---- ---- .01 UNCH .01 8150 ---- ---- ---- ---- .01 UNCH .01 8200 ---- ---- ---- ---- .01 UNCH .01 8250 ---- ---- ---- ---- .01 UNCH .01 8300 ---- ---- ---- ---- .01 UNCH .01 8350 ---- ---- ---- ---- .01 UNCH .01 8400 ---- ---- ---- ---- .01 UNCH .01 8450 ---- ---- ---- ---- .01 UNCH .01 8500 ---- ---- ---- ---- .01 UNCH .01 8550 ---- ---- ---- ---- .01 UNCH .01 8600 ---- ---- ---- ---- .01 -.01 .02 8650 ---- ---- ---- ---- .01 -.02 .03 8700 ---- ---- ---- ---- .02 -.03 .05 8750 ---- ---- ---- ---- .04 -.04 .08 8800 ---- ---- ---- ---- .06 -.06 .12 8850 ---- ---- ---- ---- .10 -.08 .18 8900 ---- ---- ---- ---- .15 -.10 .25 8950 ---- ---- ---- ---- .22 -.12 .34 9000 ---- ---- ---- ---- .32 -.14 .46 100 9050 ---- ---- ---- ---- .44 -.16 .60 9100 ---- ---- ---- ---- .59 -.19 .78 9150 ---- ---- ---- ---- .77 -.21 .98 9200 ---- ---- ---- ---- .99 -.23 1.22 9250 ---- ---- ---- ---- 1.25 -.23 1.48 9300 ---- ---- ---- ---- 1.53 -.25 1.78 9350 ---- ---- ---- ---- 1.85 -.26 2.11 9400 ---- ---- ---- ---- 2.21 -.25 2.46 9450 ---- ---- ---- ---- 2.59 -.25 2.84 9500 ---- ---- ---- ---- 2.99 -.25 3.24 9550 ---- ---- ---- ---- 3.41 -.25 3.66 9600 ---- ---- ---- ---- 3.86 -.24 4.10 9650 ---- ---- ---- ---- 4.31 -.24 4.55 9700 ---- ---- ---- ---- 4.78 -.23 5.01 9750 ---- ---- ---- ---- 5.25 -.23 5.48 9800 ---- ---- ---- ---- 5.74 -.21 5.95 9850 ---- ---- ---- ---- 6.22 -.22 6.44 9900 ---- ---- ---- ---- 6.72 -.21 6.93 9950 ---- ---- ---- ---- 7.21 -.21 7.42 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 7.38 -.83 8.21 10050 ---- ---- ---- ---- 7.71 -.85 8.56 10100 ---- ---- ---- ---- 8.05 -.87 8.92 10150 ---- ---- ---- ---- 8.40 -.89 9.29 10200 ---- ---- ---- ---- 8.75 -.91 9.66 10250 ---- ---- ---- ---- 9.11 -.93 10.04 10300 ---- ---- ---- ---- 9.48 -.94 10.42 10350 ---- ---- ---- ---- 9.85 -.96 10.81 10400 ---- ---- ---- ---- 10.23 -.97 11.20 10450 ---- ---- ---- ---- 10.61 -.99 11.60 10500 ---- ---- ---- ---- 11.00 -1.01 12.01 10550 ---- ---- ---- ---- 11.40 -1.02 12.42 10600 ---- ---- ---- ---- 11.80 -1.03 12.83 10650 ---- ---- ---- ---- 12.20 -1.05 13.25 10700 ---- ---- ---- ---- 12.61 -1.07 13.68 10750 ---- ---- ---- ---- 13.02 -1.08 14.10 10800 ---- ---- ---- ---- 13.44 -1.09 14.53 10850 ---- ---- ---- ---- 13.86 -1.11 14.97 10900 ---- ---- ---- ---- 14.29 -1.12 15.41 10950 ---- ---- ---- ---- 14.72 -1.13 15.85 11000 ---- ---- ---- ---- 15.15 -1.14 16.29 11050 ---- ---- ---- ---- 15.59 -1.15 16.74 11100 ---- ---- ---- ---- 16.03 -1.16 17.19 11150 ---- ---- ---- ---- 16.48 -1.17 17.65 11200 ---- ---- ---- ---- 16.92 -1.18 18.10 11250 ---- ---- ---- ---- 17.37 -1.19 18.56 11300 ---- ---- ---- ---- 17.82 -1.20 19.02 11350 ---- ---- ---- ---- 18.28 -1.21 19.49 11400 ---- ---- ---- ---- 18.74 -1.21 19.95 11450 ---- ---- ---- ---- 19.20 -1.22 20.42 11500 ---- ---- ---- ---- 19.66 -1.23 20.89 11550 ---- ---- ---- ---- 20.12 -1.24 21.36 11600 ---- ---- ---- ---- 20.59 -1.25 21.84 11650 ---- ---- ---- ---- 21.06 -1.25 22.31 11700 ---- ---- ---- ---- 21.53 -1.26 22.79 11750 ---- ---- ---- ---- 22.00 -1.26 23.26 11800 ---- ---- ---- ---- 22.48 -1.26 23.74 11850 ---- ---- ---- ---- 22.95 -1.27 24.22 11900 ---- ---- ---- ---- 23.43 -1.27 24.70 11950 ---- ---- ---- ---- 23.91 -1.28 25.19 500 ---- ---- ---- ---- .01 UNCH .01 5650 ---- ---- ---- ---- .01 UNCH .01 5700 ---- ---- ---- ---- .01 UNCH .01 5750 ---- ---- ---- ---- .01 UNCH .01 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 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 -.01 .02 6850 ---- ---- ---- ---- .01 -.01 .02 6900 ---- ---- ---- ---- .02 UNCH .02 6950 ---- ---- ---- ---- .02 -.01 .03 7000 ---- ---- ---- ---- .03 UNCH .03 7050 ---- ---- ---- ---- .03 -.01 .04 7100 ---- ---- ---- ---- .04 -.01 .05 7150 ---- ---- ---- ---- .04 -.01 .05 7200 ---- ---- ---- ---- .05 -.01 .06 7450 ---- ---- ---- ---- .10 -.03 .13 7500 ---- ---- ---- ---- .12 -.03 .15 7550 ---- ---- ---- ---- .14 -.03 .17 7600 ---- ---- ---- ---- .16 -.04 .20 7650 ---- ---- ---- ---- .18 -.04 .22 7700 ---- ---- ---- ---- .20 -.05 .25 7750 ---- ---- ---- ---- .23 -.06 .29 7800 ---- ---- ---- ---- .26 -.06 .32 7850 ---- ---- ---- ---- .29 -.07 .36 7900 ---- ---- ---- ---- .33 -.08 .41 7950 ---- ---- ---- ---- .37 -.08 .45 8000 ---- ---- ---- ---- .41 -.09 .50 8050 ---- ---- ---- ---- .46 -.10 .56 8100 ---- ---- ---- ---- .51 -.11 .62 8150 ---- ---- ---- ---- .57 -.12 .69 8200 ---- ---- ---- ---- .63 -.13 .76 8250 ---- ---- ---- ---- .69 -.15 .84 8300 ---- ---- ---- ---- .76 -.16 .92 8350 ---- ---- ---- ---- .84 -.17 1.01 8400 ---- ---- ---- ---- .92 -.18 1.10 8450 ---- ---- ---- ---- 1.01 -.19 1.20 8500 ---- ---- ---- ---- 1.10 -.21 1.31 8550 ---- ---- ---- ---- 1.20 -.23 1.43 8600 ---- ---- ---- ---- 1.31 -.24 1.55 8650 ---- ---- ---- ---- 1.42 -.26 1.68 8700 ---- ---- ---- ---- 1.54 -.27 1.81 8750 ---- ---- ---- ---- 1.66 -.30 1.96 8800 ---- ---- ---- ---- 1.80 -.31 2.11 8850 ---- ---- ---- ---- 1.94 -.33 2.27 8900 ---- ---- ---- ---- 2.08 -.35 2.43 8950 ---- ---- ---- ---- 2.24 -.37 2.61 9000 ---- ---- ---- ---- 2.40 -.39 2.79 100 9050 ---- ---- ---- ---- 2.57 -.41 2.98 9100 ---- ---- ---- ---- 2.75 -.43 3.18 9150 ---- ---- ---- ---- 2.94 -.45 3.39 9200 ---- ---- ---- ---- 3.13 -.47 3.60 9250 ---- ---- ---- ---- 3.33 -.50 3.83 9300 ---- ---- ---- ---- 3.55 -.51 4.06 9350 ---- ---- ---- ---- 3.76 -.54 4.30 9400 ---- ---- ---- ---- 3.99 -.56 4.55 9450 ---- ---- ---- ---- 4.23 -.58 4.81 9500 ---- ---- ---- ---- 4.47 -.61 5.08 9550 ---- ---- ---- ---- 4.72 -.63 5.35 9600 ---- ---- ---- ---- 4.98 -.66 5.64 9650 ---- ---- ---- ---- 5.26 -.68 5.94 9700 ---- ---- ---- ---- 5.54 -.70 6.24 9750 ---- ---- ---- ---- 5.82 -.73 6.55 9800 ---- ---- ---- ---- 6.12 -.75 6.87 9850 ---- ---- ---- ---- 6.43 -.76 7.19 9900 ---- ---- ---- ---- 6.74 -.78 7.52 9950 ---- ---- ---- ---- 7.06 -.80 7.86 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 10.81 -.56 11.37 10050 ---- ---- ---- ---- 11.15 -.57 11.72 10100 ---- ---- ---- ---- 11.49 -.59 12.08 10150 ---- ---- ---- ---- 11.83 -.60 12.43 10200 ---- ---- ---- ---- 12.18 -.62 12.80 10250 ---- ---- ---- ---- 12.53 -.64 13.17 10300 ---- ---- ---- ---- 12.89 -.65 13.54 10350 ---- ---- ---- ---- 13.25 -.66 13.91 6000 ---- ---- ---- ---- .04 UNCH .04 6050 ---- ---- ---- ---- .05 UNCH .05 6100 ---- ---- ---- ---- .06 +.01 .05 6150 ---- ---- ---- ---- .06 UNCH .06 6200 ---- ---- ---- ---- .07 UNCH .07 6250 ---- ---- ---- ---- .08 UNCH .08 6300 ---- ---- ---- ---- .09 UNCH .09 6350 ---- ---- ---- ---- .11 +.01 .10 6400 ---- ---- ---- ---- .12 UNCH .12 6450 ---- ---- ---- ---- .13 UNCH .13 7500 ---- ---- ---- ---- .93 -.02 .95 7550 ---- ---- ---- ---- 1.00 -.03 1.03 7600 ---- ---- ---- ---- 1.07 -.04 1.11 7650 ---- ---- ---- ---- 1.15 -.04 1.19 7700 ---- ---- ---- ---- 1.24 -.04 1.28 7750 ---- ---- ---- ---- 1.32 -.05 1.37 7800 ---- ---- ---- ---- 1.42 -.05 1.47 7850 ---- ---- ---- ---- 1.51 -.06 1.57 7900 ---- ---- ---- ---- 1.62 -.06 1.68 7950 ---- ---- ---- ---- 1.72 -.07 1.79 8000 ---- ---- ---- ---- 1.83 -.08 1.91 8050 ---- ---- ---- ---- 1.95 -.09 2.04 8100 ---- ---- ---- ---- 2.07 -.10 2.17 8150 ---- ---- ---- ---- 2.20 -.10 2.30 8200 ---- ---- ---- ---- 2.33 -.11 2.44 8250 ---- ---- ---- ---- 2.47 -.11 2.58 8300 ---- ---- ---- ---- 2.61 -.13 2.74 8350 ---- ---- ---- ---- 2.76 -.13 2.89 8400 ---- ---- ---- ---- 2.91 -.15 3.06 8450 ---- ---- ---- ---- 3.07 -.15 3.22 8500 ---- ---- ---- ---- 3.24 -.16 3.40 8550 ---- ---- ---- ---- 3.41 -.17 3.58 8600 ---- ---- ---- ---- 3.58 -.18 3.76 8650 ---- ---- ---- ---- 3.76 -.20 3.96 8700 ---- ---- ---- ---- 3.95 -.21 4.16 8750 ---- ---- ---- ---- 4.15 -.21 4.36 8800 ---- ---- ---- ---- 4.34 -.23 4.57 8850 ---- ---- ---- ---- 4.55 -.24 4.79 8900 ---- ---- ---- ---- 4.76 -.25 5.01 8950 ---- ---- ---- ---- 4.98 -.26 5.24 9000 ---- ---- ---- ---- 5.20 -.27 5.47 9050 ---- ---- ---- ---- 5.43 -.28 5.71 9100 ---- ---- ---- ---- 5.66 -.30 5.96 9150 ---- ---- ---- ---- 5.90 -.31 6.21 9200 ---- ---- ---- ---- 6.14 -.33 6.47 9250 ---- ---- ---- ---- 6.39 -.35 6.74 9300 ---- ---- ---- ---- 6.65 -.36 7.01 9350 ---- ---- ---- ---- 6.91 -.37 7.28 9400 ---- ---- ---- ---- 7.18 -.39 7.57 9450 ---- ---- ---- ---- 7.45 -.40 7.85 9500 ---- ---- ---- ---- 7.73 -.42 8.15 9550 ---- ---- ---- ---- 8.02 -.43 8.45 9600 ---- ---- ---- ---- 8.31 -.44 8.75 9650 ---- ---- ---- ---- 8.60 -.46 9.06 9700 ---- ---- ---- ---- 8.90 -.47 9.37 9750 ---- ---- ---- ---- 9.21 -.49 9.70 9800 ---- ---- ---- ---- 9.52 -.50 10.02 9850 ---- ---- ---- ---- 9.83 -.52 10.35 9900 ---- ---- ---- ---- 10.16 -.53 10.69 9950 ---- ---- ---- ---- 10.48 -.55 11.03 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .20 +.02 .18 6050 ---- ---- ---- ---- .22 +.02 .20 6100 ---- ---- ---- ---- .25 +.03 .22 6150 ---- ---- ---- ---- .27 +.03 .24 6200 ---- ---- ---- ---- .29 +.03 .26 6250 ---- ---- ---- ---- .32 +.03 .29 6300 ---- ---- ---- ---- .35 +.03 .32 6350 ---- ---- ---- ---- .38 +.03 .35 6400 ---- ---- ---- ---- .41 +.03 .38 6450 ---- ---- ---- ---- .45 +.04 .41 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .43 +.05 .38 6000 ---- ---- ---- ---- .46 +.04 .42 6050 ---- ---- ---- ---- .50 +.05 .45 6100 ---- ---- ---- ---- .54 +.05 .49 6150 ---- ---- ---- ---- .58 +.05 .53 6200 ---- ---- ---- ---- .62 +.05 .57 6250 ---- ---- ---- ---- .67 +.06 .61 6300 ---- ---- ---- ---- .72 +.06 .66 6350 ---- ---- ---- ---- .77 +.06 .71 6400 ---- ---- ---- ---- .82 +.06 .76 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .65 +.03 .62 5950 ---- ---- ---- ---- .69 +.03 .66 6000 ---- ---- ---- ---- .74 +.03 .71 6050 ---- ---- ---- ---- .79 +.03 .76 6100 ---- ---- ---- ---- .84 +.03 .81 6150 ---- ---- ---- ---- .90 +.03 .87 6200 ---- ---- ---- ---- .96 +.04 .92 6250 ---- ---- ---- ---- 1.02 +.03 .99 6300 ---- ---- ---- ---- 1.08 +.03 1.05 6350 ---- ---- ---- ---- 1.15 +.03 1.12 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .94 +.04 .90 5950 ---- ---- ---- ---- 1.00 +.05 .95 6000 ---- ---- ---- ---- 1.06 +.04 1.02 6050 ---- ---- ---- ---- 1.13 +.05 1.08 6100 ---- ---- ---- ---- 1.19 +.04 1.15 6150 ---- ---- ---- ---- 1.26 +.05 1.21 6200 ---- ---- ---- ---- 1.34 +.05 1.29 6250 ---- ---- ---- ---- 1.41 +.05 1.36 6300 ---- ---- ---- ---- 1.49 +.05 1.44 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.24 +.09 1.15 5900 ---- ---- ---- ---- 1.31 +.10 1.21 5950 ---- ---- ---- ---- 1.39 +.11 1.28 6000 ---- ---- ---- ---- 1.46 +.10 1.36 6050 ---- ---- ---- ---- 1.54 +.11 1.43 6100 ---- ---- ---- ---- 1.62 +.11 1.51 6150 ---- ---- ---- ---- 1.71 +.11 1.60 6200 ---- ---- ---- ---- 1.80 +.12 1.68 6250 ---- ---- ---- ---- 1.89 +.12 1.77 6300 ---- ---- ---- ---- 1.98 +.12 1.86 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.47 +.05 1.42 5900 ---- ---- ---- ---- 1.55 +.06 1.49 5950 ---- ---- ---- ---- 1.63 +.06 1.57 6000 ---- ---- ---- ---- 1.71 +.05 1.66 6050 ---- ---- ---- ---- 1.80 +.06 1.74 6100 ---- ---- ---- ---- 1.89 +.06 1.83 6150 ---- ---- ---- ---- 1.98 +.05 1.93 6200 ---- ---- ---- ---- 2.08 +.06 2.02 6250 ---- ---- ---- ---- 2.18 +.06 2.12 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.63 +.06 1.57 5850 ---- ---- ---- ---- 1.72 +.07 1.65 5900 ---- ---- ---- ---- 1.80 +.06 1.74 5950 ---- ---- ---- ---- 1.89 +.06 1.83 6000 ---- ---- ---- ---- 1.99 +.07 1.92 6050 ---- ---- ---- ---- 2.08 +.06 2.02 6100 ---- ---- ---- ---- 2.18 +.07 2.11 6150 ---- ---- ---- ---- 2.28 +.06 2.22 6200 ---- ---- ---- ---- 2.39 +.07 2.32 6250 ---- ---- ---- ---- 2.49 +.06 2.43 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 2.23 +.15 2.08 5850 ---- ---- ---- ---- 2.34 +.17 2.17 5900 ---- ---- ---- ---- 2.44 +.17 2.27 5950 ---- ---- ---- ---- 2.55 +.17 2.38 6000 ---- ---- ---- ---- 2.66 +.17 2.49 6050 ---- ---- ---- ---- 2.77 +.17 2.60 6100 ---- ---- ---- ---- 2.89 +.18 2.71 6150 ---- ---- ---- ---- 3.01 +.18 2.83 6200 ---- ---- ---- ---- 3.13 +.18 2.95 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.29 +.09 2.20 5800 ---- ---- ---- ---- 2.39 +.09 2.30 5850 ---- ---- ---- ---- 2.50 +.09 2.41 5900 ---- ---- ---- ---- 2.61 +.09 2.52 5950 ---- ---- ---- ---- 2.72 +.09 2.63 6000 ---- ---- ---- ---- 2.83 +.09 2.74 6050 ---- ---- ---- ---- 2.95 +.09 2.86 6100 ---- ---- ---- ---- 3.07 +.09 2.98 6150 ---- ---- ---- ---- 3.19 +.09 3.10 6200 ---- ---- ---- ---- 3.32 +.09 3.23 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.30 -.03 2.33 5800 ---- ---- ---- ---- 2.41 -.02 2.43 5850 ---- ---- ---- ---- 2.51 -.03 2.54 5900 ---- ---- ---- ---- 2.62 -.03 2.65 5950 ---- ---- ---- ---- 2.74 -.03 2.77 6000 ---- ---- ---- ---- 2.85 -.04 2.89 6050 ---- ---- ---- ---- 2.97 -.04 3.01 6100 ---- ---- ---- ---- 3.09 -.04 3.13 6150 ---- ---- ---- ---- 3.22 -.04 3.26 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 2.52 +.04 2.48 5750 ---- ---- ---- ---- 2.63 +.04 2.59 5800 ---- ---- ---- ---- 2.74 +.04 2.70 5850 ---- ---- ---- ---- 2.86 +.04 2.82 5900 ---- ---- ---- ---- 2.98 +.04 2.94 5950 ---- ---- ---- ---- 3.10 +.04 3.06 6000 ---- ---- ---- ---- 3.22 +.03 3.19 6050 ---- ---- ---- ---- 3.35 +.04 3.31 6100 ---- ---- ---- ---- 3.48 +.03 3.45 6150 ---- ---- ---- ---- 3.61 +.03 3.58 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 ECG NOV 22 15 EVT OPT ON GC SYN FT CALL 1650 ---- ---- ---- 18.75B 20.00 ---- ---- 1675 ---- ---- ---- 19.00B 20.00 ---- ---- 1700 ---- ---- ---- 18.75B 20.00 ---- ---- 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1740 ---- ---- ---- 19.25B 20.00 ---- ---- 1750 ---- ---- ---- 19.00A 20.00 ---- ---- 1760 ---- ---- ---- 16.00A 20.00 ---- ---- 1770 16.25 19.50B 13.50 12.75A 20.00 ---- 127 ---- 1780 10.75 16.50B .50A .50A .00 ---- 88 ---- 1790 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1810 ---- ---- ---- .50A .00 ---- ---- 1820 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 215 ECG NOV 22 15 EVT OPT ON GC SYN FT PUT 1650 ---- ---- ---- .50A .00 ---- ---- 1675 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1740 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- 1.00B .00 ---- ---- 1760 ---- ---- ---- .50A .00 ---- ---- 1770 6.25 6.25 .50A .50A .00 ---- 1 ---- 1780 11.75 19.50B 3.50A 13.25A 20.00 ---- 3 ---- 1790 ---- ---- ---- 10.25A 20.00 ---- ---- 1800 ---- ---- ---- 17.25A 20.00 ---- ---- 1810 ---- ---- ---- 19.50B 20.00 ---- ---- 1820 ---- ---- ---- 19.50B 20.00 ---- ---- 1825 ---- ---- ---- 19.25B 20.00 ---- ---- 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 ECH NOV 22 15 EVT OPT ON HG SYN FT CALL 330 ---- ---- ---- 19.00B 20.00 ---- ---- 340 ---- ---- ---- 19.00B 20.00 ---- ---- 350 ---- ---- ---- 19.25B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 365 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 375 ---- ---- ---- 17.75A 20.00 ---- ---- 380 9.75 19.25B 8.50A 8.50A 20.00 ---- 1 ---- 385 ---- ---- ---- .50A .00 ---- ---- 390 6.75 8.00B .50A .50A .00 ---- 35 ---- 395 2.25 2.75B .50A .50A .00 ---- 1 ---- 400 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 ECH NOV 22 15 EVT OPT ON HG SYN FT PUT 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .75A .00 ---- ---- 385 11.50 19.50B 11.50 6.50A 20.00 ---- 1 ---- 390 ---- ---- ---- 12.00A 20.00 ---- ---- 395 ---- ---- ---- 17.25A 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- 405 ---- ---- ---- 19.50B 20.00 ---- ---- 410 ---- ---- ---- 19.25B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 ECI NOV 22 15 EVT OPT ON SI SYN FT CALL 1600 ---- ---- ---- 19.00B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 18.75B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.50B 20.00 ---- ---- 2150 15.50 15.50 11.75A 11.75A 20.00 ---- 1 ---- 2200 4.00 4.00 .50A .50A .00 ---- 6 ---- 2250 4.75 7.00B .50A .50A .00 ---- 42 ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 ECI NOV 22 15 EVT OPT ON SI SYN FT PUT 1600 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2050 .75 .75 .50A .50A .00 ---- 1 ---- 2100 1.50 1.50 .50A .50A .00 ---- 1 ---- 2150 1.75 2.25 1.75 6.00B .00 ---- 2 ---- 2200 15.50 20.00 15.50 20.00 20.00 ---- 2 ---- 2250 ---- ---- ---- 13.00A 20.00 ---- ---- 2300 ---- ---- ---- 19.25B 20.00 ---- ---- 2350 ---- ---- ---- 19.00B 20.00 ---- ---- 2400 ---- ---- ---- 18.75B 20.00 ---- ---- 2500 ---- ---- ---- 18.75B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 *** END OF REPORT ***