FINAL PRE-CLEARING PRICES AS OF 11/16/22 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 ---- ---- ---- ---- 1733.9 -.8 1734.7 DEC22 ---- ---- ---- ---- 1731.3 -.8 1732.1 JAN23 ---- ---- ---- ---- 1728.7 -.8 1729.5 FEB23 ---- ---- ---- ---- 1729.1 -.8 1729.9 APR23 ---- ---- ---- ---- 1726.6 -.8 1727.4 JUN23 ---- ---- ---- ---- 1719.2 -.8 1720.0 AUG23 ---- ---- ---- ---- 1715.1 -.8 1715.9 OCT23 ---- ---- ---- ---- 1711.0 -.8 1711.8 DEC23 ---- ---- ---- ---- 1706.9 -.8 1707.7 FEB24 ---- ---- ---- ---- 1704.8 -.8 1705.6 APR24 ---- ---- ---- ---- 1699.8 -.8 1700.6 JUN24 ---- ---- ---- ---- 1694.8 -.8 1695.6 AUG24 ---- ---- ---- ---- 1690.7 -.8 1691.5 DEC24 ---- ---- ---- ---- 1682.8 -.8 1683.6 JUN25 ---- ---- ---- ---- 1670.8 -.8 1671.6 DEC25 ---- ---- ---- ---- 1658.8 -.8 1659.6 JUN26 ---- ---- ---- ---- 1646.8 -.8 1647.6 DEC26 ---- ---- ---- ---- 1638.8 -.8 1639.6 JUN27 ---- ---- ---- ---- 1628.8 -.8 1629.6 DEC27 ---- ---- ---- ---- 1618.8 -.8 1619.6 JUN28 ---- ---- ---- ---- 1608.8 -.8 1609.6 AEP Aluminium European Premium Metal Bulletin (25mt-du NOV22 ---- ---- ---- ---- 203.08 -1.20 204.28 909 DEC22 ---- ---- ---- ---- 195.00 UNCH 195.00 6 838 JAN23 ---- ---- ---- ---- 195.00 UNCH 195.00 152 308 FEB23 ---- ---- ---- ---- 195.00 UNCH 195.00 151 345 MAR23 ---- ---- ---- ---- 195.00 UNCH 195.00 168 631 APR23 ---- ---- ---- ---- 195.00 UNCH 195.00 52 597 MAY23 ---- ---- ---- ---- 195.00 UNCH 195.00 53 599 JUN23 ---- ---- ---- ---- 195.00 UNCH 195.00 52 592 JLY23 ---- ---- ---- ---- 195.00 UNCH 195.00 52 263 AUG23 ---- ---- ---- ---- 195.00 UNCH 195.00 53 269 SEP23 ---- ---- ---- ---- 195.00 UNCH 195.00 52 267 OCT23 ---- ---- ---- ---- 195.00 UNCH 195.00 52 248 NOV23 ---- ---- ---- ---- 195.00 UNCH 195.00 52 240 DEC23 ---- ---- ---- ---- 195.00 UNCH 195.00 50 187 TOTAL EST.VOL VOLUME OPEN INT TOTAL 945 6293 ALA Alumina FOB Australia (Platts) Futures NOV22 ---- ---- ---- ---- 312.40 -.39 312.79 115 DEC22 ---- ---- ---- ---- 330.00 UNCH 330.00 115 JAN23 ---- ---- ---- ---- 320.00 -10.00 330.00 50 FEB23 ---- ---- ---- ---- 320.00 -10.00 330.00 50 MAR23 ---- ---- ---- ---- 320.00 -10.00 330.00 50 APR23 ---- ---- ---- ---- 320.00 -10.00 330.00 50 MAY23 ---- ---- ---- ---- 320.00 -10.00 330.00 50 JUN23 ---- ---- ---- ---- 320.00 -10.00 330.00 50 JLY23 ---- ---- ---- ---- 320.00 -10.00 330.00 50 AUG23 ---- ---- ---- ---- 320.00 -10.00 330.00 50 SEP23 ---- ---- ---- ---- 320.00 -10.00 330.00 50 OCT23 ---- ---- ---- ---- 320.00 -10.00 330.00 50 NOV23 ---- ---- ---- ---- 320.00 -10.00 330.00 50 DEC23 ---- ---- ---- ---- 320.00 -10.00 330.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 830 ALI PHYSICAL ALUMINUM FUTURES NOV22 ---- ---- ---- ---- 2412.50 -24.50 2437.00 9 13 DEC22 ---- ---- ---- 2419.75A 2410.25 -24.50 35 2434.75 31 53 JAN23 2458.00 2460.00 2402.00 2410.00A 2413.00 -24.25 113 2437.25 177 673 FEB23 2468.50 2470.75B 2399.75A 2416.50A 2421.25 -24.50 359 2445.75 443 322 MAR23 2458.00 2460.00B 2456.00 2406.50A 2428.00 -24.50 51 2452.50 126 46 APR23 ---- ---- ---- 2481.25B 2433.00 -23.75 32 2456.75 10 15 MAY23 ---- ---- ---- 2485.00B 2437.50 -23.75 2461.25 4 JUN23 ---- ---- ---- 2450.25A 2444.50 -23.75 2468.25 JLY23 ---- ---- ---- ---- 2452.50 -23.75 2476.25 AUG23 ---- ---- ---- ---- 2459.50 -23.75 2483.25 SEP23 ---- ---- ---- ---- 2467.50 -23.75 2491.25 OCT23 ---- ---- ---- ---- 2474.50 -23.75 2498.25 NOV23 ---- ---- ---- ---- 2481.50 -23.75 2505.25 DEC23 ---- ---- ---- ---- 2483.75 -23.75 2507.50 JAN24 ---- ---- ---- ---- 2492.75 -23.75 2516.50 FEB24 ---- ---- ---- ---- 2501.75 -23.75 2525.50 MAR24 ---- ---- ---- ---- 2510.75 -23.75 2534.50 APR24 ---- ---- ---- ---- 2517.75 -23.75 2541.50 MAY24 ---- ---- ---- ---- 2522.75 -23.75 2546.50 JUN24 ---- ---- ---- ---- 2528.75 -23.75 2552.50 JLY24 ---- ---- ---- ---- 2536.75 -23.75 2560.50 AUG24 ---- ---- ---- ---- 2544.75 -23.75 2568.50 SEP24 ---- ---- ---- ---- 2552.75 -23.75 2576.50 OCT24 ---- ---- ---- ---- 2560.75 -23.75 2584.50 NOV24 ---- ---- ---- ---- 2568.75 -23.75 2592.50 DEC24 ---- ---- ---- ---- 2561.25 -23.75 2585.00 JAN25 ---- ---- ---- ---- 2568.25 -23.75 2592.00 FEB25 ---- ---- ---- ---- 2575.25 -23.75 2599.00 MAR25 ---- ---- ---- ---- 2582.25 -23.75 2606.00 APR25 ---- ---- ---- ---- 2591.25 -23.75 2615.00 MAY25 ---- ---- ---- ---- 2600.25 -23.75 2624.00 JUN25 ---- ---- ---- ---- 2608.25 -23.75 2632.00 JLY25 ---- ---- ---- ---- 2617.25 -23.75 2641.00 AUG25 ---- ---- ---- ---- 2625.25 -23.75 2649.00 SEP25 ---- ---- ---- ---- 2633.25 -23.75 2657.00 OCT25 ---- ---- ---- ---- 2641.25 -23.75 2665.00 NOV25 ---- ---- ---- ---- 2648.25 -23.75 2672.00 DEC25 ---- ---- ---- ---- 2656.25 -23.75 2680.00 JAN26 ---- ---- ---- ---- 2664.25 -23.75 2688.00 FEB26 ---- ---- ---- ---- 2672.25 -23.75 2696.00 MAR26 ---- ---- ---- ---- 2680.25 -23.75 2704.00 APR26 ---- ---- ---- ---- 2689.25 -23.75 2713.00 MAY26 ---- ---- ---- ---- 2697.25 -23.75 2721.00 JUN26 ---- ---- ---- ---- 2705.25 -23.75 2729.00 JLY26 ---- ---- ---- ---- 2713.25 -23.75 2737.00 AUG26 ---- ---- ---- ---- 2720.25 -23.75 2744.00 SEP26 ---- ---- ---- ---- 2728.25 -23.75 2752.00 OCT26 ---- ---- ---- ---- 2735.25 -23.75 2759.00 NOV26 ---- ---- ---- ---- 2743.25 -23.75 2767.00 DEC26 ---- ---- ---- ---- 2751.25 -23.75 2775.00 JAN27 ---- ---- ---- ---- 2761.25 -23.75 2785.00 FEB27 ---- ---- ---- ---- 2771.25 -23.75 2795.00 MAR27 ---- ---- ---- ---- 2781.25 -23.75 2805.00 APR27 ---- ---- ---- ---- 2792.25 -23.75 2816.00 MAY27 ---- ---- ---- ---- 2802.25 -23.75 2826.00 JUN27 ---- ---- ---- ---- 2812.25 -23.75 2836.00 JLY27 ---- ---- ---- ---- 2820.25 -23.75 2844.00 AUG27 ---- ---- ---- ---- 2834.25 -23.75 2858.00 SEP27 ---- ---- ---- ---- 2837.25 -23.75 2861.00 OCT27 ---- ---- ---- ---- 2844.25 -23.75 2868.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 590 796 1126 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) NOV22 ---- ---- ---- ---- .19718 -.00005 .19723 2388 DEC22 ---- ---- ---- ---- .20467 -.00394 .20861 115 2515 JAN23 ---- ---- ---- ---- .21554 -.00039 .21593 150 3131 FEB23 ---- ---- ---- ---- .22100 +.00317 .21783 45 3115 MAR23 ---- ---- ---- ---- .22020 +.00179 .21841 55 2974 APR23 ---- ---- ---- ---- .21927 +.00027 .21900 10 2594 MAY23 ---- ---- ---- ---- .21927 +.00027 .21900 10 2216 JUN23 ---- ---- ---- ---- .21927 +.00027 .21900 10 2408 JLY23 ---- ---- ---- ---- .21957 +.00057 .21900 10 1535 AUG23 ---- ---- ---- ---- .21957 +.00057 .21900 10 1937 SEP23 ---- ---- ---- ---- .21957 +.00057 .21900 10 1609 OCT23 ---- ---- ---- .22500B .22620 +.00320 .22300 30 922 NOV23 ---- ---- ---- .22500B .22620 +.00320 .22300 30 963 DEC23 ---- ---- ---- ---- .22620 +.00320 .22300 30 856 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 515 29952 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu DEC22 ---- ---- ---- ---- 375.00 UNCH 375.00 1087 JAN23 ---- ---- 400.00A 400.00A 400.00 -10.00 410.00 22 1323 FEB23 ---- ---- ---- ---- 400.00 -10.00 410.00 22 787 MAR23 ---- ---- ---- ---- 400.00 -10.00 410.00 22 758 APR23 ---- ---- ---- ---- 415.00 UNCH 415.00 508 MAY23 ---- ---- ---- ---- 420.00 UNCH 420.00 528 JUN23 ---- ---- ---- ---- 420.00 UNCH 420.00 514 JLY23 ---- ---- ---- ---- 430.00 UNCH 430.00 445 AUG23 ---- ---- ---- ---- 430.00 UNCH 430.00 445 SEP23 ---- ---- ---- ---- 430.00 UNCH 430.00 445 OCT23 ---- ---- ---- ---- 430.00 UNCH 430.00 368 NOV23 ---- ---- ---- ---- 430.00 UNCH 430.00 368 DEC23 ---- ---- ---- ---- 430.00 UNCH 430.00 350 JAN24 ---- ---- ---- ---- 425.00 UNCH 425.00 50 FEB24 ---- ---- ---- ---- 425.00 UNCH 425.00 50 MAR24 ---- ---- ---- ---- 425.00 UNCH 425.00 50 APR24 ---- ---- ---- ---- 425.00 UNCH 425.00 50 MAY24 ---- ---- ---- ---- 425.00 UNCH 425.00 50 JUN24 ---- ---- ---- ---- 425.00 UNCH 425.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 66 8226 COB Cobalt Metal (Fastmarkets) Futures NOV22 ---- ---- ---- ---- 22.93 UNCH 22.93 314 DEC22 ---- ---- ---- ---- 22.93 +.88 22.05 10 325 JAN23 ---- ---- ---- ---- 23.50 +.07 23.43 11 394 FEB23 ---- ---- ---- ---- 23.50 +.07 23.43 11 398 MAR23 ---- ---- ---- ---- 23.50 +.07 23.43 11 462 APR23 ---- ---- ---- ---- 23.50 +.62 22.88 433 MAY23 ---- ---- ---- ---- 23.50 +.60 22.90 434 JUN23 ---- ---- ---- ---- 23.50 +1.00 22.50 10 467 JLY23 ---- ---- ---- ---- 23.50 +.60 22.90 373 AUG23 ---- ---- ---- ---- 23.50 +.57 22.93 346 SEP23 ---- ---- ---- ---- 23.50 UNCH 23.50 17 436 OCT23 ---- ---- ---- ---- 23.50 UNCH 23.50 17 473 NOV23 ---- ---- ---- ---- 23.50 UNCH 23.50 17 473 DEC23 ---- ---- ---- ---- 23.50 +.37 23.13 359 JAN24 ---- ---- ---- ---- 23.50 +.37 23.13 266 FEB24 ---- ---- ---- ---- 23.50 +.37 23.13 283 MAR24 ---- ---- ---- ---- 23.50 +.37 23.13 309 APR24 ---- ---- ---- ---- 23.50 +.37 23.13 376 MAY24 ---- ---- ---- ---- 23.50 +.37 23.13 371 JUN24 ---- ---- ---- ---- 23.50 +.35 23.15 339 JLY24 ---- ---- ---- ---- 23.50 +.35 23.15 209 AUG24 ---- ---- ---- ---- 23.50 +.35 23.15 224 SEP24 ---- ---- ---- ---- 23.50 +.35 23.15 264 OCT24 ---- ---- ---- ---- 23.50 +.35 23.15 198 NOV24 ---- ---- ---- ---- 23.50 +.35 23.15 198 DEC24 ---- ---- ---- ---- 23.50 +.30 23.20 90 JAN25 ---- ---- ---- ---- 22.78 UNCH 22.78 135 FEB25 ---- ---- ---- ---- 22.78 UNCH 22.78 135 MAR25 ---- ---- ---- ---- 22.78 UNCH 22.78 222 APR25 ---- ---- ---- ---- 22.78 UNCH 22.78 142 MAY25 ---- ---- ---- ---- 22.78 UNCH 22.78 142 JUN25 ---- ---- ---- ---- 22.83 UNCH 22.83 55 JLY25 ---- ---- ---- ---- 22.83 UNCH 22.83 105 AUG25 ---- ---- ---- ---- 22.83 UNCH 22.83 105 SEP25 ---- ---- ---- ---- 22.83 UNCH 22.83 105 OCT25 ---- ---- ---- ---- 22.88 UNCH 22.88 30 NOV25 ---- ---- ---- ---- 22.88 UNCH 22.88 30 DEC25 ---- ---- ---- ---- 22.88 UNCH 22.88 30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 104 10050 EDP Aluminium European Premium Duty-Paid (Metal Bullet NOV22 ---- ---- ---- ---- 259.96 -1.20 261.16 2239 DEC22 ---- ---- ---- ---- 245.00 UNCH 245.00 40 2126 JAN23 ---- ---- ---- ---- 245.00 UNCH 245.00 40 1304 FEB23 ---- ---- ---- ---- 245.00 UNCH 245.00 40 1312 MAR23 ---- ---- ---- ---- 245.00 UNCH 245.00 40 1357 APR23 ---- ---- ---- ---- 250.00 UNCH 250.00 1324 MAY23 ---- ---- ---- ---- 250.00 UNCH 250.00 1324 JUN23 ---- ---- ---- ---- 250.00 UNCH 250.00 1324 JLY23 ---- ---- ---- ---- 250.00 UNCH 250.00 1149 AUG23 ---- ---- ---- ---- 250.00 UNCH 250.00 1159 SEP23 ---- ---- ---- ---- 250.00 UNCH 250.00 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 160 18737 EHR North European Hot-Rolled Coil Steel (Argus) Futur NOV22 630.00 635.00B 630.00 635.00B 630.00 -7.00 9 637.00 2 636 DEC22 625.00 625.00 623.00 625.00B 625.00 -5.00 19 630.00 59 579 JAN23 645.00 645.00 625.00 635.00 635.00 -15.00 18 650.00 23 692 FEB23 660.00 660.00 635.00 645.00 645.00 -20.00 45 665.00 43 1420 MAR23 680.00 680.00 655.00 670.00 670.00 -10.00 44 680.00 8 672 APR23 690.00 690.00 680.00 690.00 690.00 -10.00 11 700.00 6 265 MAY23 700.00 700.00 690.00 695.00B 695.00 -5.00 9 700.00 6 222 JUN23 705.00 710.00 705.00 710.00 710.00 UNCH 6 710.00 6 450 JLY23 ---- ---- ---- ---- 715.00 UNCH 715.00 1 387 AUG23 ---- 720.00B ---- 720.00B 720.00 +5.00 715.00 1 96 SEP23 ---- ---- ---- ---- 725.00 +5.00 720.00 1 391 OCT23 ---- ---- ---- ---- 730.00 +5.00 725.00 12 NOV23 ---- ---- ---- ---- 735.00 +5.00 730.00 12 DEC23 ---- ---- ---- ---- 740.00 +5.00 735.00 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 161 156 5846 GC Gold Futures NOV22 1776.6 1778.9 1774.5 1776.5B 1773.0 -.8 303 1773.8 57 1135 DEC22 1782.0 1788.2 1773.4 1777.0 1775.8 -1.0 192306 1776.8 283019 225920 JAN23 1791.7 1795.2 1781.4 1785.6B 1783.5 -.7 592 1784.2 342 220 FEB23 1797.0 1802.7 1788.3 1792.1 1791.0 -.6 47418 1791.6 88741 222071 APR23 1809.9 1817.3 1804.1 1807.9B 1806.0 -.7 2196 1806.7 3777 23727 JUN23 1829.7 1831.2B 1819.4 1824.4B 1821.2 -.8 1800 1822.0 1746 13233 AUG23 1844.8 1845.2B 1837.4 1838.4A 1837.6 -.6 536 1838.2 466 2964 OCT23 ---- ---- ---- 1864.4B 1853.4 -.3 6 1853.7 8 699 DEC23 1873.9 1876.3 1871.3 1866.9A 1868.8 -.9 101 1869.7 74 4869 FEB24 ---- ---- ---- 1893.9B 1883.8 -.9 1884.7 2 6 APR24 ---- ---- ---- ---- 1895.3 -.9 1896.2 1 JUN24 ---- ---- ---- ---- 1906.0 -.9 1906.9 180 AUG24 ---- ---- ---- ---- 1914.5 -.9 1915.4 DEC24 ---- ---- ---- ---- 1942.4 -.9 1943.3 1 136 JUN25 ---- ---- ---- ---- 1963.6 -.9 1964.5 1 DEC25 ---- ---- ---- ---- 1985.1 -.9 1986.0 7 JUN26 ---- ---- ---- ---- 1995.1 -.9 1996.0 DEC26 ---- ---- ---- ---- 2014.8 -.9 2015.7 2 JUN27 ---- ---- ---- ---- 2024.8 -.9 2025.7 DEC27 ---- ---- ---- ---- 2042.6 -.9 2043.5 JUN28 ---- ---- ---- ---- 2052.6 -.9 2053.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 245258 378233 495171 GC7 GOLD LONDON GCD MRKR DEC22 ---- ---- ---- ---- 1777.4 +3.2 1774.2 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 .0 .0 .0 .0 UNCH 436 .0 FEB23 .0 .1B -.1 -.1 .0 UNCH 108 .0 APR23 ---- ---- ---- ---- .0 UNCH 72 .0 JUN23 .1 .1 .1 .1 .0 UNCH 42 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 658 GSP NOV 22 LONDON SPOT GOLD 18 ---- ---- ---- ---- 1772.84 -.56 1773.40 21 ---- ---- ---- ---- 1772.80 -.60 1773.40 22 ---- ---- ---- ---- 1772.80 -.60 1773.40 23 ---- ---- ---- ---- 1772.84 -.55 1773.39 25 ---- ---- ---- ---- 1772.84 -.55 1773.39 29 ---- ---- ---- ---- 1772.84 -.55 1773.39 30 ---- ---- ---- ---- 1772.84 -.55 1773.39 GSP DEC 22 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1772.84 -.55 1773.39 02 ---- ---- ---- ---- 1772.84 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures NOV22 ---- ---- ---- ---- 220.00 UNCH 220.00 81 DEC22 200.00 200.00 200.00 200.00 200.00 -30.00 5 230.00 81 JAN23 ---- ---- ---- ---- 200.00 -10.00 210.00 10 FEB23 ---- ---- ---- ---- 200.00 -10.00 210.00 5 MAR23 ---- ---- ---- ---- 200.00 -10.00 210.00 5 APR23 ---- ---- ---- ---- 200.00 -10.00 210.00 10 MAY23 ---- ---- ---- ---- 200.00 -10.00 210.00 10 JUN23 ---- ---- ---- ---- 200.00 -10.00 210.00 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 212 HG Copper Futures NOV22 ---- ---- ---- 3.7595A 3.7880 -.0515 131 3.8395 409 1166 DEC22 3.8190 3.8235 3.7490 3.7575 3.7735 -.0465 57730 3.8200 81582 50878 JAN23 3.8050 3.8200 3.7620 3.7805B 3.7755 -.0460 887 3.8215 833 2908 FEB23 3.8075 3.8075 3.7595 3.7585A 3.7755 -.0450 102 3.8205 422 1094 MAR23 3.8110 3.8210 3.7495 3.7565B 3.7735 -.0460 27367 3.8195 39808 77965 APR23 ---- ---- ---- 3.7530A 3.7740 -.0450 38 3.8190 15 487 MAY23 3.7960 3.8160B 3.7515 3.7535A 3.7715 -.0440 4567 3.8155 7622 20159 JUN23 3.7945 3.7980 3.7630 3.7630 3.7715 -.0435 41 3.8150 8 431 JLY23 3.7800 3.8110B 3.7495 3.7550B 3.7665 -.0440 1532 3.8105 1799 8125 AUG23 3.7700 3.7700 3.7700 3.7550A 3.7675 -.0435 52 3.8110 14 374 SEP23 3.7700 3.7850 3.7510 3.7410A 3.7610 -.0450 555 3.8060 646 2169 OCT23 3.7590 3.7600 3.7590 3.7645B 3.7640 -.0450 14 3.8090 244 NOV23 ---- ---- 3.7770A 3.7565A 3.7630 -.0445 2 3.8075 173 DEC23 3.7730 3.7730 3.7350 3.7370B 3.7545 -.0445 72 3.7990 148 2293 JAN24 ---- ---- 3.7740A 3.7525A 3.7595 -.0445 3.8040 60 FEB24 ---- ---- 3.7770A 3.7595A 3.7580 -.0445 3.8025 41 MAR24 ---- ---- 3.7615A 3.7405A 3.7485 -.0445 5 3.7930 8 190 APR24 ---- ---- 3.7665A 3.7650A 3.7480 -.0445 3.7925 21 MAY24 ---- ---- 3.7630A 3.7615A 3.7470 -.0445 3.7915 15 20 JUN24 ---- ---- ---- 3.7725A 3.7495 -.0445 3.7940 5 9 JLY24 ---- ---- 3.7650A 3.7650A 3.7440 -.0445 3.7885 10 57 AUG24 ---- ---- ---- 3.7750A 3.7420 -.0445 3.7865 1 SEP24 ---- ---- ---- 3.7800A 3.7405 -.0445 1 3.7850 10 6 OCT24 ---- ---- ---- ---- 3.7405 -.0445 3.7850 DEC24 3.7700 3.7700 3.7700 3.7700 3.7445 -.0445 2 3.7890 10 90 MAR25 ---- ---- ---- ---- 3.7645 -.0445 3.8090 MAY25 ---- ---- ---- ---- 3.7790 -.0445 3.8235 JLY25 ---- ---- ---- ---- 3.7940 -.0445 3.8385 SEP25 ---- ---- ---- ---- 3.8090 -.0445 3.8535 DEC25 ---- ---- ---- ---- 3.8315 -.0445 3.8760 MAR26 ---- ---- ---- ---- 3.8480 -.0445 3.8925 MAY26 ---- ---- ---- ---- 3.8610 -.0445 3.9055 JLY26 ---- ---- ---- ---- 3.8615 -.0445 3.9060 SEP26 ---- ---- ---- ---- 3.8740 -.0445 3.9185 DEC26 ---- ---- ---- ---- 3.8865 -.0445 3.9310 1 MAR27 ---- ---- ---- ---- 3.8840 -.0445 3.9285 MAY27 ---- ---- ---- ---- 3.8815 -.0445 3.9260 JLY27 ---- ---- ---- ---- 3.8790 -.0445 3.9235 SEP27 ---- ---- ---- ---- 3.8765 -.0445 3.9210 DEC27 ---- ---- ---- ---- 3.8890 -.0445 3.9335 TOTAL EST.VOL VOLUME OPEN INT TOTAL 93098 133364 168962 HG0 Copper Spot TAS NOV22 .0000 .0000 .0000 .0000 .0000 UNCH 300 .0000 DEC22 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 300 HGF Copper London TAM DEC22 ---- ---- ---- ---- .0000 UNCH .0000 MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker DEC22 ---- ---- ---- ---- 3.7940 -.0260 3.8200 HGS Copper Financial Futures NOV22 ---- ---- ---- ---- 3.7407 -.0241 3.7648 1113 DEC22 ---- ---- ---- ---- 3.7737 -.0464 3.8201 1026 JAN23 ---- ---- ---- ---- 3.7755 -.0459 3.8214 1013 FEB23 ---- ---- ---- ---- 3.7753 -.0451 3.8204 1752 MAR23 ---- ---- ---- ---- 3.7735 -.0460 3.8195 1336 APR23 ---- ---- ---- ---- 3.7737 -.0449 3.8186 1211 MAY23 ---- ---- ---- ---- 3.7715 -.0440 3.8155 1236 JUN23 ---- ---- ---- ---- 3.7710 -.0436 3.8146 985 JLY23 ---- ---- ---- ---- 3.7666 -.0440 3.8106 826 AUG23 ---- ---- ---- ---- 3.7669 -.0437 3.8106 527 SEP23 ---- ---- ---- ---- 3.7613 -.0450 3.8063 527 OCT23 ---- ---- ---- ---- 3.7639 -.0450 3.8089 527 NOV23 ---- ---- ---- ---- 3.7622 -.0445 3.8067 417 DEC23 ---- ---- ---- ---- 3.7550 -.0445 3.7995 791 JAN24 ---- ---- ---- ---- 3.7594 -.0445 3.8039 373 FEB24 ---- ---- ---- ---- 3.7571 -.0445 3.8016 MAR24 ---- ---- ---- ---- 3.7485 -.0445 3.7930 APR24 ---- ---- ---- ---- 3.7479 -.0445 3.7924 MAY24 ---- ---- ---- ---- 3.7472 -.0445 3.7917 JUN24 ---- ---- ---- ---- 3.7489 -.0445 3.7934 JLY24 ---- ---- ---- ---- 3.7438 -.0445 3.7883 AUG24 ---- ---- ---- ---- 3.7419 -.0445 3.7864 SEP24 ---- ---- ---- ---- 3.7405 -.0445 3.7850 DEC24 ---- ---- ---- ---- 3.7445 -.0445 3.7890 MAR25 ---- ---- ---- ---- 3.7645 -.0445 3.8090 MAY25 ---- ---- ---- ---- 3.7790 -.0445 3.8235 JLY25 ---- ---- ---- ---- 3.7940 -.0445 3.8385 SEP25 ---- ---- ---- ---- 3.8090 -.0445 3.8535 DEC25 ---- ---- ---- ---- 3.8315 -.0445 3.8760 MAR26 ---- ---- ---- ---- 3.8480 -.0445 3.8925 MAY26 ---- ---- ---- ---- 3.8610 -.0445 3.9055 JLY26 ---- ---- ---- ---- 3.8615 -.0445 3.9060 SEP26 ---- ---- ---- ---- 3.8740 -.0445 3.9185 DEC26 ---- ---- ---- ---- 3.8865 -.0445 3.9310 MAR27 ---- ---- ---- ---- 3.8840 -.0445 3.9285 MAY27 ---- ---- ---- ---- 3.8815 -.0445 3.9260 JLY27 ---- ---- ---- ---- 3.8790 -.0445 3.9235 SEP27 ---- ---- ---- ---- 3.8765 -.0445 3.9210 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13660 HGT COPPER TAS FUTURES DEC22 .0000 .0015B .0000 .0015B .0000 UNCH 870 .0000 MAR23 .0000 .0025B .0000 .0025B .0000 UNCH 551 .0000 MAY23 .0000 .0020B .0000 .0020B .0000 UNCH 112 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1533 HRC NYMEX STEEL FUTURES NOV22 666.00 667.00 660.00 662.00A 662.00 -4.00 36 666.00 70 3383 DEC22 666.00 678.00 660.00 675.00A 674.00 -2.00 80 676.00 258 3991 JAN23 690.00 705.00 690.00 703.00 704.00 +5.00 40 699.00 140 2803 FEB23 709.00 716.00 709.00 716.00 716.00 +1.00 41 715.00 101 2251 MAR23 725.00 730.00 720.00 730.00 730.00 +7.00 44 723.00 183 1801 APR23 740.00 740.00 740.00 740.00 740.00 -9.00 10 749.00 25 1246 MAY23 ---- ---- 749.00A 749.00A 750.00 UNCH 750.00 25 1360 JUN23 750.00 750.00 750.00 750.00 750.00 UNCH 2 750.00 30 1284 JLY23 ---- 756.00B ---- 756.00B 755.00 UNCH 755.00 1229 AUG23 775.00 775.00 775.00 775.00 761.00 UNCH 6 761.00 1259 SEP23 773.00 773.00 772.00 772.00 772.00 UNCH 27 772.00 1214 OCT23 ---- ---- ---- ---- 780.00 -2.00 782.00 751 NOV23 ---- ---- ---- ---- 790.00 +8.00 782.00 1 670 DEC23 ---- ---- ---- ---- 800.00 +13.00 787.00 653 JAN24 ---- ---- ---- ---- 825.00 +13.00 812.00 50 FEB24 ---- ---- ---- ---- 825.00 +13.00 812.00 75 MAR24 ---- ---- ---- ---- 825.00 +13.00 812.00 50 APR24 ---- ---- ---- ---- 825.00 +13.00 812.00 50 MAY24 ---- ---- ---- ---- 825.00 +13.00 812.00 75 JUN24 ---- ---- ---- ---- 850.00 +13.00 837.00 50 JLY24 ---- ---- ---- ---- 850.00 +13.00 837.00 AUG24 ---- ---- ---- ---- 850.00 +13.00 837.00 25 SEP24 ---- ---- ---- ---- 850.00 +13.00 837.00 OCT24 ---- ---- ---- ---- 850.00 +13.00 837.00 NOV24 ---- ---- ---- ---- 850.00 +13.00 837.00 25 DEC24 ---- ---- ---- ---- 850.00 +13.00 837.00 JAN25 ---- ---- ---- ---- 850.00 +13.00 837.00 FEB25 ---- ---- ---- ---- 850.00 +13.00 837.00 MAR25 ---- ---- ---- ---- 850.00 +13.00 837.00 APR25 ---- ---- ---- ---- 850.00 +13.00 837.00 MAY25 ---- ---- ---- ---- 850.00 +13.00 837.00 JUN25 ---- ---- ---- ---- 850.00 +13.00 837.00 JLY25 ---- ---- ---- ---- 850.00 +13.00 837.00 AUG25 ---- ---- ---- ---- 850.00 +13.00 837.00 SEP25 ---- ---- ---- ---- 850.00 +13.00 837.00 OCT25 ---- ---- ---- ---- 850.00 +13.00 837.00 NOV25 ---- ---- ---- ---- 850.00 +13.00 837.00 DEC25 ---- ---- ---- ---- 850.00 +13.00 837.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 286 833 24295 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 ---- ---- ---- ---- 69.50 +.87 68.63 33 JLY23 ---- ---- ---- ---- 69.00 +.87 68.13 38 AUG23 ---- ---- ---- ---- 68.50 +.87 67.63 43 SEP23 ---- ---- ---- ---- 68.00 +.87 67.13 5 OCT23 ---- ---- ---- ---- 67.50 -.25 67.75 10 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 143 MGC Micro Gold Futures DEC22 1781.5 1788.4 1773.5 1776.9B 1775.8 -1.0 43367 1776.8 59324 23405 FEB23 1797.0 1802.6 1788.3 1792.7B 1791.0 -.6 1533 1791.6 2938 3107 APR23 1810.0 1816.5 1804.5 1806.3A 1806.0 -.7 171 1806.7 322 1696 JUN23 1826.7 1832.6 1820.0 1824.8B 1821.2 -.8 63 1822.0 137 463 AUG23 1847.9 1847.9 1842.3 1844.5B 1837.6 -.6 25 1838.2 14 60 OCT23 ---- ---- ---- 1864.3B 1853.4 -.3 1853.7 36 DEC23 1871.2 1871.2 1871.2 1866.9A 1868.8 -.9 16 1869.7 20 52 FEB24 ---- ---- ---- ---- 1883.8 -.9 1884.7 1 APR24 ---- ---- ---- ---- 1895.3 -.9 1896.2 2 JUN24 ---- ---- ---- ---- 1906.0 -.9 1906.9 4 AUG24 ---- ---- ---- ---- 1914.5 -.9 1915.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45175 62755 28826 MGT Micro Gold TAS DEC22 ---- ---- ---- ---- .0 UNCH .0 FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures DEC22 3.8170 3.8225 3.7490 3.7575B 3.7735 -.0465 3061 3.8200 4832 1897 JAN23 3.8450 3.8450 3.7535A 3.7775B 3.7755 -.0460 19 3.8215 23 21 FEB23 ---- ---- ---- ---- 3.7755 -.0450 3.8205 MAR23 3.8200 3.8200 3.7520 3.7570B 3.7735 -.0460 216 3.8195 261 310 APR23 ---- ---- ---- ---- 3.7740 -.0450 3.8190 3 MAY23 ---- ---- ---- 3.7530A 3.7715 -.0440 3.8155 5 JUN23 ---- ---- ---- ---- 3.7715 -.0435 3.8150 1 JLY23 ---- ---- ---- ---- 3.7665 -.0440 3.8105 AUG23 ---- ---- ---- ---- 3.7675 -.0435 3.8110 SEP23 ---- ---- ---- ---- 3.7610 -.0450 3.8060 OCT23 ---- ---- ---- ---- 3.7640 -.0450 3.8090 NOV23 ---- ---- ---- ---- 3.7630 -.0445 3.8075 DEC23 ---- ---- ---- ---- 3.7545 -.0445 3.7990 1 JAN24 ---- ---- ---- ---- 3.7595 -.0445 3.8040 FEB24 ---- ---- ---- ---- 3.7580 -.0445 3.8025 MAR24 ---- ---- ---- ---- 3.7485 -.0445 3.7930 APR24 ---- ---- ---- ---- 3.7480 -.0445 3.7925 MAY24 ---- ---- ---- ---- 3.7470 -.0445 3.7915 JUN24 ---- ---- ---- ---- 3.7495 -.0445 3.7940 JLY24 ---- ---- ---- ---- 3.7440 -.0445 3.7885 AUG24 ---- ---- ---- ---- 3.7420 -.0445 3.7865 SEP24 ---- ---- ---- ---- 3.7405 -.0445 3.7850 OCT24 ---- ---- ---- ---- 3.7405 -.0445 3.7850 DEC24 ---- ---- ---- ---- 3.7445 -.0445 3.7890 MAR25 ---- ---- ---- ---- 3.7645 -.0445 3.8090 MAY25 ---- ---- ---- ---- 3.7790 -.0445 3.8235 JLY25 ---- ---- ---- ---- 3.7940 -.0445 3.8385 SEP25 ---- ---- ---- ---- 3.8090 -.0445 3.8535 DEC25 ---- ---- ---- ---- 3.8315 -.0445 3.8760 MAR26 ---- ---- ---- ---- 3.8480 -.0445 3.8925 MAY26 ---- ---- ---- ---- 3.8610 -.0445 3.9055 JLY26 ---- ---- ---- ---- 3.8615 -.0445 3.9060 SEP26 ---- ---- ---- ---- 3.8740 -.0445 3.9185 DEC26 ---- ---- ---- ---- 3.8865 -.0445 3.9310 MAR27 ---- ---- ---- ---- 3.8840 -.0445 3.9285 MAY27 ---- ---- ---- ---- 3.8815 -.0445 3.9260 JLY27 ---- ---- ---- ---- 3.8790 -.0445 3.9235 SEP27 ---- ---- ---- ---- 3.8765 -.0445 3.9210 DEC27 ---- ---- ---- ---- 3.8890 -.0445 3.9335 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3296 5116 2238 MJP Aluminum Japan Premium (Platts) Futures NOV22 ---- ---- ---- ---- 79.40 -.70 80.10 407 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 3.8220 3.8220 3.7500A 3.7520A 3.7740 -.0460 115 3.8200 250 430 JAN23 3.7580 3.7600 3.7580 3.7560A 3.7760 -.0460 2 3.8220 4 15 FEB23 ---- ---- ---- 3.7760A 3.7760 -.0440 3.8200 1 MAR23 3.8120 3.8160 3.7520A 3.7520A 3.7740 -.0460 47 3.8200 131 124 APR23 ---- ---- ---- ---- 3.7740 -.0460 3.8200 MAY23 ---- ---- ---- ---- 3.7720 -.0440 3.8160 JUN23 ---- ---- ---- ---- 3.7720 -.0440 3.8160 JLY23 ---- ---- ---- ---- 3.7660 -.0440 3.8100 AUG23 ---- ---- ---- ---- 3.7680 -.0440 3.8120 SEP23 ---- ---- ---- ---- 3.7620 -.0440 3.8060 OCT23 ---- ---- ---- ---- 3.7640 -.0460 3.8100 NOV23 ---- ---- ---- ---- 3.7640 -.0440 3.8080 DEC23 ---- ---- ---- ---- 3.7540 -.0460 3.8000 JAN24 ---- ---- ---- ---- 3.7600 -.0440 3.8040 FEB24 ---- ---- ---- ---- 3.7580 -.0440 3.8020 MAR24 ---- ---- ---- ---- 3.7480 -.0460 3.7940 APR24 ---- ---- ---- ---- 3.7480 -.0440 3.7920 MAY24 ---- ---- ---- ---- 3.7480 -.0440 3.7920 JUN24 ---- ---- ---- ---- 3.7500 -.0440 3.7940 JLY24 ---- ---- ---- ---- 3.7440 -.0440 3.7880 AUG24 ---- ---- ---- ---- 3.7420 -.0440 3.7860 SEP24 ---- ---- ---- ---- 3.7400 -.0460 3.7860 OCT24 ---- ---- ---- ---- 3.7400 -.0460 3.7860 DEC24 ---- ---- ---- ---- 3.7440 -.0460 3.7900 MAR25 ---- ---- ---- ---- 3.7640 -.0460 3.8100 MAY25 ---- ---- ---- ---- 3.7800 -.0440 3.8240 JLY25 ---- ---- ---- ---- 3.7940 -.0440 3.8380 SEP25 ---- ---- ---- ---- 3.8100 -.0440 3.8540 DEC25 ---- ---- ---- ---- 3.8320 -.0440 3.8760 MAR26 ---- ---- ---- ---- 3.8480 -.0440 3.8920 MAY26 ---- ---- ---- ---- 3.8620 -.0440 3.9060 JLY26 ---- ---- ---- ---- 3.8620 -.0440 3.9060 SEP26 ---- ---- ---- ---- 3.8740 -.0440 3.9180 DEC26 ---- ---- ---- ---- 3.8860 -.0460 3.9320 MAR27 ---- ---- ---- ---- 3.8840 -.0440 3.9280 MAY27 ---- ---- ---- ---- 3.8820 -.0440 3.9260 JLY27 ---- ---- ---- ---- 3.8800 -.0440 3.9240 SEP27 ---- ---- ---- ---- 3.8760 -.0460 3.9220 TOTAL EST.VOL VOLUME OPEN INT TOTAL 164 385 570 QI E-Mini Silver Futures DEC22 21.6375 22.1375B 21.4625 21.4750A 21.5240 +.0060 181 21.5180 345 257 JAN23 22.0500 22.1250 21.7500 21.5625A 21.6040 +.0110 3 21.5930 12 19 MAR23 21.8500 22.3125B 21.6625A 21.7750B 21.7260 +.0320 10 21.6940 93 140 MAY23 ---- ---- ---- 22.4625B 21.8820 +.0340 21.8480 7 JLY23 ---- ---- ---- 22.6375B 22.0400 +.0120 22.0280 2 11 SEP23 ---- ---- ---- 22.7500B 22.1840 +.0120 22.1720 3 DEC23 ---- ---- ---- 22.7750B 22.4220 +.0120 22.4100 1 JAN24 ---- ---- ---- 22.7375B 22.4570 +.0120 22.4450 MAR24 ---- ---- ---- 22.7750B 22.6530 +.0120 22.6410 MAY24 ---- ---- ---- ---- 22.8030 +.0120 22.7910 JLY24 ---- ---- ---- ---- 22.8430 +.0120 22.8310 SEP24 ---- ---- ---- 23.2375B 22.9880 +.0120 22.9760 TOTAL EST.VOL VOLUME OPEN INT TOTAL 194 452 438 QO E-Mini Gold Futures DEC22 1781.00 1788.25 1773.50 1777.00 1775.80 -1.00 2665 1776.80 3324 1031 FEB23 1796.00 1800.50 1788.50 1791.75B 1791.00 -.60 143 1791.60 185 472 APR23 1809.75 1815.50 1806.25 1807.00A 1806.00 -.70 27 1806.70 17 63 JUN23 ---- ---- ---- 1832.50B 1821.20 -.80 2 1822.00 4 26 AUG23 ---- ---- ---- 1848.75B 1837.60 -.60 1838.20 20 OCT23 ---- ---- ---- 1864.00B 1853.40 -.30 1853.70 5 DEC23 ---- ---- ---- 1879.50B 1868.80 -.90 4 1869.70 5 20 FEB24 ---- ---- ---- ---- 1883.80 -.90 1884.70 APR24 ---- ---- ---- ---- 1895.30 -.90 1896.20 JUN24 ---- ---- ---- ---- 1906.00 -.90 1906.90 AUG24 ---- ---- ---- ---- 1914.50 -.90 1915.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2841 3535 1637 SGC Shanghai Gold (CNH) Futures NOV22 ---- ---- ---- ---- 405.75 +1.95 403.80 DEC22 406.65 406.85B 406.65 406.85B 406.65 +1.95 1 404.70 13 158 JAN23 ---- ---- ---- ---- 407.55 +1.95 405.60 FEB23 ---- ---- ---- ---- 406.65 +1.95 404.70 APR23 ---- ---- ---- ---- 409.05 +1.95 407.10 JUN23 ---- ---- ---- ---- 409.05 +1.95 407.10 342 AUG23 ---- ---- ---- ---- 409.70 +1.95 407.75 OCT23 ---- ---- ---- ---- 410.35 +1.95 408.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 13 500 SGU Shanghai Gold (USD) Futures NOV22 ---- ---- ---- ---- 1785.70 -1.30 1787.00 DEC22 1790.00 1792.60B 1786.90A 1792.60B 1790.00 -1.30 1 1791.30 16 208 JAN23 ---- ---- ---- ---- 1794.30 -1.30 1795.60 FEB23 ---- ---- ---- ---- 1789.10 -1.30 1790.40 APR23 ---- ---- ---- ---- 1790.40 -1.30 1791.70 JUN23 ---- ---- ---- ---- 1799.80 -1.30 1801.10 342 AUG23 ---- ---- ---- ---- 1800.40 -1.30 1801.70 OCT23 ---- ---- ---- ---- 1801.00 -1.30 1802.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 16 550 SI Silver Futures NOV22 21.625 21.945 21.625 21.445A 21.504 +.005 15 21.499 32 165 DEC22 21.630 22.155 21.455 21.520 21.524 +.006 71134 21.518 94519 63474 JAN23 21.725 22.220B 21.565 21.605B 21.604 +.011 181 21.593 802 1313 MAR23 21.780 22.325 21.650 21.715 21.726 +.032 14604 21.694 19504 68872 MAY23 21.975 22.435B 21.865 21.820A 21.882 +.034 569 21.848 723 5025 JLY23 22.425 22.575B 22.065A 21.990A 22.040 +.012 166 22.028 284 1561 SEP23 ---- ---- ---- 22.780B 22.184 +.012 35 22.172 141 874 DEC23 22.485 22.555 22.475 22.435A 22.422 +.012 44 22.410 30 321 JAN24 ---- ---- ---- 22.705B 22.457 +.012 22.445 MAR24 ---- ---- ---- 22.745B 22.653 +.012 22.641 MAY24 ---- ---- ---- 22.905B 22.803 +.012 22.791 JLY24 ---- ---- ---- 23.075B 22.843 +.012 22.831 4 SEP24 ---- ---- ---- 23.240B 22.988 +.012 22.976 DEC24 ---- ---- ---- 23.750B 23.275 +.012 23.263 5 9 JLY25 ---- ---- ---- ---- 23.438 +.012 23.426 DEC25 ---- ---- ---- ---- 23.550 +.012 23.538 JLY26 ---- ---- ---- ---- 24.341 +.012 24.329 5 DEC26 ---- ---- ---- ---- 24.443 +.012 24.431 JLY27 ---- ---- ---- ---- 24.551 +.012 24.539 TOTAL EST.VOL VOLUME OPEN INT TOTAL 86748 116040 141623 SIL Micro Silver Futures NOV22 ---- ---- ---- 22.120B 21.504 +.005 21.499 150 DEC22 21.610 22.155 21.460 21.520 21.524 +.006 9186 21.518 11682 6062 JAN23 21.660 22.200 21.550A 21.605A 21.604 +.011 109 21.593 702 1220 MAR23 21.790 22.280 21.660 21.715B 21.726 +.032 546 21.694 641 891 MAY23 21.995 22.245B 21.875 21.820A 21.882 +.034 34 21.848 41 86 JLY23 22.020 22.020 22.020 22.005A 22.040 +.012 2 22.028 7 21 SEP23 22.600 22.600 22.600 22.185A 22.184 +.012 1 22.172 5 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9878 13078 8434 SIT SILVER TAS FUTURES DEC22 .000 .002B -.001 .002B .000 UNCH 249 .000 MAR23 .000 .001 -.001 .001B .000 UNCH 121 .000 MAY23 .000 .000 .000 .000 .000 UNCH 17 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 387 SSP NOV 22 LONDON SPOT SILVER 18 ---- ---- ---- ---- 21.469 -.001 21.470 21 ---- ---- ---- ---- 21.470 UNCH 21.470 22 ---- ---- ---- ---- 21.470 UNCH 21.470 23 ---- ---- ---- ---- 21.469 -.002 21.471 25 ---- ---- ---- ---- 21.469 -.002 21.471 29 ---- ---- ---- ---- 21.469 -.002 21.471 30 ---- ---- ---- ---- 21.469 -.002 21.471 SSP DEC 22 LONDON SPOT SILVER 01 ---- ---- ---- ---- 21.469 -.002 21.471 02 ---- ---- ---- ---- 21.469 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures NOV22 ---- 93.49B ---- 93.49B 92.34 +.05 92.29 610 DEC22 ---- 98.92B 95.21A 98.92B 95.62 -.12 95.74 42 1070 JAN23 ---- ---- ---- ---- 96.00 +2.32 93.68 310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 1990 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.65 +.05 50.60 600 MAR23 ---- ---- ---- ---- 50.95 +.05 50.90 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1775.8 -1.0 1776.8 FEB23 ---- ---- ---- ---- 1791.0 -.6 1791.6 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.7735 -.0465 3.8200 MAR23 ---- ---- ---- ---- 3.7735 -.0460 3.8195 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 21.524 +.006 21.518 MAR23 ---- ---- ---- ---- 21.726 +.032 21.694 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 ---- ---- ---- ---- 796.25 -24.50 820.75 1650 ---- ---- ---- ---- 771.25 -24.50 795.75 1675 ---- ---- ---- ---- 746.25 -24.50 770.75 1700 ---- ---- ---- ---- 721.25 -24.50 745.75 1725 ---- ---- ---- ---- 696.25 -24.50 720.75 1750 ---- ---- ---- ---- 671.25 -24.50 695.75 1775 ---- ---- ---- ---- 646.25 -24.50 670.75 1800 ---- ---- ---- ---- 621.25 -24.50 645.75 1825 ---- ---- ---- ---- 596.25 -24.50 620.75 1850 ---- ---- ---- ---- 571.25 -24.50 595.75 1875 ---- ---- ---- ---- 546.25 -24.50 570.75 1900 ---- ---- ---- ---- 521.25 -24.50 545.75 1925 ---- ---- ---- ---- 496.25 -24.50 520.75 1950 ---- ---- ---- ---- 471.25 -24.50 495.75 1975 ---- ---- ---- ---- 446.25 -24.50 470.75 2000 ---- ---- ---- ---- 421.25 -24.50 445.75 2025 ---- ---- ---- ---- 396.50 -24.25 420.75 2050 ---- ---- ---- ---- 371.50 -24.25 395.75 2075 ---- ---- ---- ---- 346.50 -24.50 371.00 2100 ---- ---- ---- ---- 321.50 -24.50 346.00 2125 ---- ---- ---- ---- 296.75 -24.50 321.25 2150 ---- ---- ---- ---- 272.00 -24.50 296.50 2175 ---- ---- ---- ---- 247.50 -24.50 272.00 2200 ---- ---- ---- ---- 223.00 -24.50 247.50 2225 ---- ---- ---- ---- 199.00 -24.25 223.25 2 2250 ---- ---- ---- ---- 175.25 -24.25 199.50 2275 ---- ---- ---- ---- 152.25 -24.00 176.25 2300 ---- ---- ---- ---- 130.25 -23.25 153.50 1 2325 ---- ---- 93.50A 93.50A 109.25 -22.50 131.75 2350 ---- ---- 75.50A 75.50A 89.75 -21.50 111.25 1 2375 ---- ---- 59.50A 59.50A 72.00 -20.50 92.50 2400 ---- ---- 46.00A 46.00A 56.75 -18.75 75.50 2425 ---- ---- 35.00A 35.00A 43.75 -16.75 60.50 10 2450 ---- ---- 27.00A 27.00A 33.00 -15.00 48.00 76 2475 ---- ---- 20.00A 20.00A 24.75 -12.75 37.50 3 2500 ---- ---- 15.50A 15.50A 18.25 -10.75 29.00 149 2525 ---- ---- 11.50A 11.50A 13.50 -8.75 22.25 2 2 2550 ---- ---- 9.00A 9.00A 9.75 -7.50 17.25 80 2575 ---- ---- 7.00A 7.00A 7.25 -6.00 13.25 2600 ---- ---- 5.50A 5.50A 5.25 -5.00 10.25 2625 ---- ---- 4.50A 4.50A 4.00 -3.75 7.75 2650 ---- ---- 3.50A 3.50A 3.00 -3.00 6.00 2675 ---- ---- 3.00A 3.00A 2.25 -2.50 4.75 2700 ---- ---- 2.50A 2.50A 1.75 -2.00 3.75 10 2725 ---- ---- 2.25A 2.25A 1.25 -1.75 3.00 2750 ---- ---- 2.00A 2.00A 1.00 -1.50 2.50 50 2775 ---- ---- 1.75A 1.75A .75 -1.25 2.00 100 2800 ---- ---- ---- ---- .50 -1.00 1.50 50 2825 ---- ---- ---- ---- .50 -.75 1.25 2850 ---- ---- ---- ---- .25 -.75 1.00 2875 ---- ---- ---- ---- .25 -.50 .75 2900 ---- ---- ---- ---- .25 -.50 .75 2925 ---- ---- ---- ---- .25 -.25 .50 2950 ---- ---- ---- ---- .25 -.25 .50 2975 ---- ---- ---- ---- .25 -.25 .50 3000 ---- ---- ---- ---- .25 UNCH .25 3025 ---- ---- ---- ---- .25 UNCH .25 3050 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 778.00 -24.50 802.50 1675 ---- ---- ---- ---- 753.00 -24.50 777.50 1700 ---- ---- ---- ---- 728.00 -24.50 752.50 1725 ---- ---- ---- ---- 703.00 -24.50 727.50 1750 ---- ---- ---- ---- 678.25 -24.50 702.75 1775 ---- ---- ---- ---- 653.50 -24.25 677.75 1800 ---- ---- ---- ---- 628.75 -24.25 653.00 1825 ---- ---- ---- ---- 604.00 -24.25 628.25 1850 ---- ---- ---- ---- 579.50 -24.00 603.50 1875 ---- ---- ---- ---- 555.00 -24.00 579.00 1900 ---- ---- ---- ---- 530.50 -24.00 554.50 1925 ---- ---- ---- ---- 506.25 -23.75 530.00 1950 ---- ---- ---- ---- 482.00 -24.00 506.00 1975 ---- ---- ---- ---- 458.00 -23.75 481.75 2000 ---- ---- ---- ---- 434.25 -23.75 458.00 2025 ---- ---- ---- ---- 410.50 -23.75 434.25 2050 ---- ---- ---- ---- 387.25 -23.50 410.75 2075 ---- ---- ---- ---- 364.25 -23.50 387.75 2100 ---- ---- ---- ---- 341.50 -23.25 364.75 2125 ---- ---- ---- ---- 319.00 -23.50 342.50 2150 ---- ---- ---- ---- 297.25 -23.25 320.50 2175 ---- ---- ---- ---- 276.25 -22.75 299.00 2200 ---- ---- ---- ---- 255.50 -22.50 278.00 2225 ---- ---- ---- ---- 235.75 -21.75 257.50 2250 ---- ---- ---- ---- 216.75 -21.25 238.00 2 2275 ---- ---- ---- ---- 198.50 -20.50 219.00 2300 ---- ---- ---- ---- 181.25 -19.75 201.00 2325 ---- ---- 154.50A 154.50A 165.00 -18.75 183.75 2350 ---- ---- 140.00A 140.00A 149.50 -18.00 167.50 2 2375 ---- ---- 126.00A 126.00A 135.25 -17.00 152.25 2400 ---- ---- 112.75A 112.75A 121.75 -16.25 138.00 2425 106.75 106.75 101.25A 103.50A 109.50 -15.25 2 124.75 2450 ---- ---- 90.50A 90.50A 98.25 -14.25 112.50 2475 ---- ---- 81.00A 81.00A 88.00 -13.25 101.25 2500 ---- ---- 72.25A 72.25A 78.75 -12.25 91.00 2525 ---- ---- 64.50A 64.50A 70.25 -11.50 81.75 2550 ---- ---- 57.50A 57.50A 62.75 -10.50 73.25 2575 ---- ---- 51.25A 51.25A 56.00 -9.50 65.50 2600 ---- ---- 45.75A 45.75A 49.75 -9.00 58.75 2625 ---- ---- 40.75A 40.75A 44.50 -8.00 52.50 2650 ---- ---- 36.25A 36.25A 39.75 -7.25 47.00 2675 ---- ---- 32.50A 32.50A 35.50 -6.50 42.00 2700 ---- ---- 29.00A 29.00A 31.75 -6.00 37.75 2725 ---- ---- 26.00A 26.00A 28.25 -5.50 33.75 2750 ---- ---- 23.25A 23.25A 25.25 -5.25 30.50 2775 ---- ---- 21.00A 21.00A 22.75 -4.50 27.25 2800 ---- ---- 19.00A 19.00A 20.50 -4.25 24.75 2825 ---- ---- 17.00A 17.00A 18.50 -3.75 22.25 2850 ---- ---- 15.50A 15.50A 16.50 -3.50 20.00 2875 ---- ---- 14.00A 14.00A 15.00 -3.00 18.00 2900 ---- ---- 12.75A 12.75A 13.50 -3.00 16.50 2925 ---- ---- 11.50A 11.50A 12.25 -2.50 14.75 2950 ---- ---- 10.50A 10.50A 11.00 -2.50 13.50 2975 ---- ---- 9.50A 9.50A 10.00 -2.25 12.25 3000 ---- ---- 8.75A 8.75A 9.00 -2.25 11.25 3025 ---- ---- 8.00A 8.00A 8.25 -2.00 10.25 3050 ---- ---- 8.00A 8.00A 7.50 -1.75 9.25 3075 ---- ---- 7.50A 7.50A 6.75 -1.75 8.50 3100 ---- ---- 6.75A 6.75A 6.25 -1.50 7.75 3125 ---- ---- 6.50A 6.50A 5.75 -1.25 7.00 3150 ---- ---- 6.00A 6.00A 5.25 -1.25 6.50 3175 ---- ---- 5.50A 5.50A 4.75 -1.25 6.00 3200 ---- ---- ---- ---- 4.50 -1.00 5.50 3225 ---- ---- ---- ---- 4.00 -1.00 5.00 3250 ---- ---- ---- ---- 3.75 -1.00 4.75 3275 ---- ---- ---- ---- 3.50 -.75 4.25 3300 ---- ---- ---- ---- 3.25 -.75 4.00 3325 ---- ---- ---- ---- 3.00 -.75 3.75 3350 ---- ---- ---- ---- 2.75 -.75 3.50 3375 ---- ---- ---- ---- 2.50 -.75 3.25 3400 ---- ---- ---- ---- 2.50 -.50 3.00 3425 ---- ---- ---- ---- 2.25 -.50 2.75 3450 ---- ---- ---- ---- 2.00 -.50 2.50 3475 ---- ---- ---- ---- 2.00 -.50 2.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 538 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 ---- ---- ---- ---- .25 -.25 .50 2125 ---- ---- ---- ---- .50 UNCH .50 2150 ---- ---- ---- ---- .75 -.25 1.00 2175 ---- ---- ---- ---- 1.25 UNCH 1.25 2200 ---- ---- ---- ---- 2.00 +.25 1.75 2225 ---- ---- ---- ---- 2.75 UNCH 2.75 2250 ---- 4.00B ---- 4.00B 4.25 +.50 3.75 2275 ---- 6.50B 5.25A 5.25A 6.25 +.75 5.50 2300 ---- 10.00B 7.00A 7.00A 9.00 +1.25 7.75 2 2325 ---- 15.00B 10.00A 10.00A 13.00 +2.00 11.00 3 2350 ---- 22.00B 14.25A 14.25A 18.50 +3.00 15.50 2375 ---- 30.50B 20.00A 20.00A 26.00 +4.25 21.75 2 2400 ---- 38.25B 27.75A 27.75A 35.50 +5.75 29.75 3 2425 ---- ---- ---- ---- 47.50 +7.75 39.75 2450 ---- ---- ---- ---- 61.75 +9.50 52.25 2475 ---- ---- ---- ---- 78.50 +11.75 66.75 2 2500 ---- ---- ---- ---- 97.00 +13.75 83.25 2525 ---- ---- ---- ---- 117.00 +15.50 101.50 2550 ---- ---- ---- ---- 138.50 +17.25 121.25 2575 ---- ---- ---- ---- 160.75 +18.50 142.25 2600 ---- ---- ---- ---- 184.00 +19.75 164.25 2625 ---- ---- ---- ---- 207.50 +20.50 187.00 2650 ---- ---- ---- ---- 231.50 +21.25 210.25 2675 ---- ---- ---- ---- 255.75 +21.75 234.00 2700 ---- ---- ---- ---- 280.25 +22.50 257.75 2725 ---- ---- ---- ---- 304.75 +22.75 282.00 2750 ---- ---- ---- ---- 329.50 +23.00 306.50 2775 ---- ---- ---- ---- 354.25 +23.25 331.00 2800 ---- ---- ---- ---- 379.25 +23.75 355.50 2825 ---- ---- ---- ---- 404.00 +23.75 380.25 2850 ---- ---- ---- ---- 429.00 +24.00 405.00 2875 ---- ---- ---- ---- 453.75 +23.75 430.00 2900 ---- ---- ---- ---- 478.75 +24.00 454.75 2925 ---- ---- ---- ---- 503.75 +24.00 479.75 2950 ---- ---- ---- ---- 528.75 +24.25 504.50 2975 ---- ---- ---- ---- 553.75 +24.25 529.50 3000 ---- ---- ---- ---- 578.75 +24.25 554.50 3025 ---- ---- ---- ---- 603.75 +24.50 579.25 3050 ---- ---- ---- ---- 628.75 +24.50 604.25 3075 ---- ---- ---- ---- 653.75 +24.50 629.25 3100 ---- ---- ---- ---- 678.75 +24.50 654.25 3125 ---- ---- ---- ---- 703.75 +24.50 679.25 3150 ---- ---- ---- ---- 728.75 +24.50 704.25 3175 ---- ---- ---- ---- 753.75 +24.50 729.25 3200 ---- ---- ---- ---- 778.75 +24.50 754.25 3225 ---- ---- ---- ---- 803.75 +24.50 779.25 3250 ---- ---- ---- ---- 828.75 +24.50 804.25 3275 ---- ---- ---- ---- 853.75 +24.50 829.25 3300 ---- ---- ---- ---- 878.75 +24.50 854.25 3325 ---- ---- ---- ---- 903.75 +24.50 879.25 3350 ---- ---- ---- ---- 928.75 +24.50 904.25 3375 ---- ---- ---- ---- 953.75 +24.50 929.25 3400 ---- ---- ---- ---- 978.75 +24.50 954.25 3425 ---- ---- ---- ---- 1003.75 +24.50 979.25 3450 ---- ---- ---- ---- 1028.75 +24.50 1004.25 3475 ---- ---- ---- ---- 1053.75 +24.50 1029.25 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 UNCH .50 1675 ---- ---- ---- ---- .75 UNCH .75 1700 ---- ---- ---- ---- .75 UNCH .75 1725 ---- ---- ---- ---- 1.00 UNCH 1.00 1750 ---- ---- ---- ---- 1.25 UNCH 1.25 1775 ---- ---- ---- ---- 1.50 UNCH 1.50 1800 ---- ---- ---- ---- 1.75 UNCH 1.75 1825 ---- ---- ---- ---- 2.25 +.25 2.00 1850 ---- ---- ---- ---- 2.75 +.50 2.25 1875 ---- ---- ---- ---- 3.25 +.50 2.75 1900 ---- ---- ---- ---- 3.75 +.50 3.25 1925 ---- ---- ---- ---- 4.50 +.50 4.00 1950 ---- ---- ---- ---- 5.25 +.50 4.75 1975 ---- ---- ---- ---- 6.25 +.75 5.50 2000 ---- 7.00B ---- ---- 7.50 +.75 6.75 2025 ---- 9.50B ---- 9.50B 8.75 +.75 8.00 2050 ---- 11.25B ---- 11.25B 10.50 +1.00 9.50 2075 ---- 13.50B ---- 13.50B 12.25 +1.00 11.25 2100 ---- 16.00B ---- 16.00B 14.50 +1.00 13.50 2125 ---- 19.00B ---- 19.00B 17.00 +1.00 16.00 2150 ---- 22.50B ---- 22.50B 20.25 +1.25 19.00 2175 ---- 26.75B ---- 26.75B 24.00 +1.75 22.25 2 2200 ---- 31.50B ---- 31.50B 28.50 +2.25 26.25 2225 ---- 37.25B ---- 37.25B 33.50 +2.50 31.00 2250 ---- 43.50B ---- 43.50B 39.25 +3.00 36.25 2 2275 ---- 51.00B ---- 51.00B 46.00 +3.75 42.25 2300 ---- 59.00B ---- 59.00B 53.75 +4.75 49.00 2325 ---- 68.25B ---- 68.25B 62.25 +5.50 56.75 2350 ---- 78.50B ---- 78.50B 71.75 +6.25 65.50 2375 ---- 89.75B ---- 89.50B 82.50 +7.50 75.00 2400 ---- 102.25B ---- 102.00B 94.00 +8.25 85.75 2425 ---- 115.50B ---- 115.50B 106.50 +9.00 97.50 2450 ---- 129.75B ---- 129.00B 120.25 +10.25 110.00 2475 ---- 145.00B ---- 143.50B 134.75 +11.00 123.75 2500 ---- 161.25B ---- 159.75B 150.50 +12.25 138.25 2525 168.50 169.50B 168.50 168.50 167.00 +13.25 2 153.75 2550 ---- ---- ---- ---- 184.25 +14.00 170.25 2575 ---- ---- ---- ---- 202.25 +14.75 187.50 2600 ---- ---- ---- ---- 221.25 +15.75 205.50 2625 ---- ---- ---- ---- 240.75 +16.25 224.50 2650 ---- ---- ---- ---- 261.00 +17.25 243.75 2675 ---- ---- ---- ---- 281.50 +17.75 263.75 2700 ---- ---- ---- ---- 302.75 +18.50 284.25 2725 ---- ---- ---- ---- 324.25 +18.75 305.50 2750 ---- ---- ---- ---- 346.25 +19.25 327.00 2775 ---- ---- ---- ---- 368.50 +19.75 348.75 2800 ---- ---- ---- ---- 391.25 +20.25 371.00 2825 ---- ---- ---- ---- 414.00 +20.50 393.50 2850 ---- ---- ---- ---- 437.25 +21.00 416.25 2875 ---- ---- ---- ---- 460.50 +21.25 439.25 2900 ---- ---- ---- ---- 484.00 +21.50 462.50 2925 ---- ---- ---- ---- 507.75 +22.00 485.75 2950 ---- ---- ---- ---- 531.50 +22.00 509.50 2975 ---- ---- ---- ---- 555.50 +22.25 533.25 3000 ---- ---- ---- ---- 579.50 +22.50 557.00 3025 ---- ---- ---- ---- 603.50 +22.50 581.00 3050 ---- ---- ---- ---- 627.75 +22.75 605.00 3075 ---- ---- ---- ---- 652.25 +23.00 629.25 3100 ---- ---- ---- ---- 676.50 +23.00 653.50 3125 ---- ---- ---- ---- 701.00 +23.25 677.75 3150 ---- ---- ---- ---- 725.50 +23.50 702.00 3175 ---- ---- ---- ---- 750.00 +23.50 726.50 3200 ---- ---- ---- ---- 774.50 +23.50 751.00 3225 ---- ---- ---- ---- 799.25 +23.75 775.50 3250 ---- ---- ---- ---- 824.00 +23.75 800.25 3275 ---- ---- ---- ---- 848.75 +24.00 824.75 3300 ---- ---- ---- ---- 873.50 +24.00 849.50 3325 ---- ---- ---- ---- 898.25 +24.00 874.25 3350 ---- ---- ---- ---- 923.00 +24.00 899.00 3375 ---- ---- ---- ---- 947.75 +24.00 923.75 3400 ---- ---- ---- ---- 972.75 +24.25 948.50 3425 ---- ---- ---- ---- 997.50 +24.00 973.50 3450 ---- ---- ---- ---- 1022.50 +24.25 998.25 3475 ---- ---- ---- ---- 1047.25 +24.25 1023.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 16 G1M DEC22 Gold Weekly Monday Option - Week 1 CALL 1495 ---- 305.10B 294.10A 305.00B 296.00 -.60 296.60 1500 ---- 300.10B 289.00A 300.00B 291.00 -.60 291.60 1505 ---- 295.10B 284.10A 295.00B 286.00 -.60 286.60 1510 ---- 290.10B 279.10A 290.00B 281.00 -.60 281.60 1515 ---- 285.10B 274.10A 285.00B 276.00 -.60 276.60 1520 ---- 280.10B 269.10A 280.00B 271.00 -.60 271.60 1525 ---- 275.10B 264.10A 275.00B 266.00 -.70 266.70 1530 ---- 270.10B 259.10A 270.00B 261.00 -.70 261.70 1535 ---- 265.10B 254.10A 265.00B 256.00 -.70 256.70 1540 ---- 260.10B 249.10A 260.00B 251.00 -.70 251.70 1545 ---- 255.10B 244.10A 255.00B 246.00 -.70 246.70 1550 ---- 250.10B 239.00A 250.10B 241.00 -.70 241.70 1555 ---- 245.10B 234.10A 245.00B 236.00 -.70 236.70 1560 ---- 240.10B 229.10A 240.00B 231.10 -.60 231.70 1565 ---- 235.10B 224.10A 235.00B 226.10 -.70 226.80 1570 ---- 230.10B 219.10A 230.10B 221.10 -.70 221.80 1575 ---- 225.20B 214.10A 225.10B 216.10 -.70 216.80 1580 ---- 220.20B 209.20A 220.10B 211.10 -.70 211.80 1585 ---- 215.20B 204.20A 215.10B 206.10 -.70 206.80 1590 ---- 210.20B 199.20A 210.10B 201.10 -.80 201.90 1595 ---- 205.20B 194.30A 205.10B 196.20 -.70 196.90 1600 ---- 202.70B 189.20A 202.70B 191.20 -.70 191.90 14 1605 ---- 195.20B 184.30A 195.20B 186.20 -.70 186.90 1610 ---- 190.30B 179.30A 190.20B 181.20 -.80 182.00 1615 ---- 185.30B 174.30A 185.20B 176.30 -.70 177.00 1620 ---- 180.40B 169.40A 180.30B 171.30 -.80 172.10 1625 ---- 175.40B 164.50A 175.40B 166.30 -.80 167.10 1630 ---- 170.50B 159.50A 170.40B 161.40 -.70 162.10 1635 ---- 165.50B 154.60A 165.40B 156.40 -.80 157.20 1640 ---- 160.60B 149.60A 160.50B 151.50 -.80 152.30 1645 ---- 155.60B 144.60A 155.50B 146.50 -.80 147.30 1650 ---- 153.00B 139.70A 153.00B 141.60 -.80 142.40 1655 ---- 145.70B 134.80A 145.70B 136.70 -.80 137.50 1660 ---- 140.80B 129.90A 140.70B 131.70 -.90 132.60 1665 ---- 136.30B 125.10A 136.20B 126.80 -.90 127.70 1670 ---- 131.00B 120.20A 130.80B 121.90 -1.00 122.90 1675 ---- 126.10B 115.40A 126.00B 117.10 -.90 118.00 1680 ---- 121.60B 110.50A 121.60B 112.20 -1.00 113.20 1685 ---- 116.30B 105.70A 116.20B 107.40 -1.00 108.40 1690 ---- 111.50B 100.90A 111.40B 102.50 -1.10 103.60 1695 ---- 106.70B 96.20A 106.60B 97.80 -1.10 98.90 1700 ---- 104.10B 91.50A 104.10B 93.00 -1.20 94.20 1 2 1705 ---- 97.10B 86.90A 97.00B 88.30 -1.20 89.50 1710 ---- 92.40B 82.20A 92.30B 83.60 -1.30 84.90 10 1715 ---- 87.70B 77.60A 87.60B 79.00 -1.40 80.40 1720 ---- 83.40B 73.00A 83.40B 74.40 -1.50 75.90 1725 ---- 80.50B 68.60A 80.50B 69.90 -1.60 71.50 1730 ---- 76.00B 64.20A 76.00B 65.50 -1.70 67.20 1735 ---- 71.50B 59.90A 71.50B 61.20 -1.80 63.00 1740 ---- 67.10B 55.70A 67.10B 57.00 -1.80 58.80 1745 ---- 62.70B 51.60A 62.70B 52.80 -2.00 54.80 2 1750 ---- 58.50B 47.60A 58.50B 48.80 -2.10 1 50.90 3 1755 ---- 54.40B 43.80A 54.40B 45.00 -2.20 47.20 6 1760 ---- 50.40B 40.20A 50.40B 41.30 -2.20 43.50 6 1765 ---- 46.50B 36.70A 46.50B 37.70 -2.40 40.10 3 1770 ---- 42.80B 33.50A 42.80B 34.40 -2.40 36.80 1775 ---- 39.30B 30.40A 39.30B 31.20 -2.50 33.70 5 1780 ---- 35.90B 27.40A 35.90B 28.20 -2.50 30.70 5 1785 ---- 32.70B 24.70A 32.70B 25.40 -2.60 28.00 40 1790 ---- 29.70B 22.10A 29.70B 22.80 -2.60 25.40 1795 ---- 26.80B 19.70A 26.80B 20.50 -2.50 23.00 1800 ---- 24.20B 17.50A 24.20B 18.30 -2.40 20.70 5 1805 ---- 21.80B 15.60A 21.80B 16.20 -2.50 18.70 2 1810 ---- 19.60B 13.90A 19.60B 14.40 -2.40 16.80 2 1815 13.40 17.50B 12.30A 14.00B 12.80 -2.20 23 15.00 2 1820 11.60 15.60B 10.90A 12.10B 11.30 -2.20 2 13.50 1 1825 ---- 13.90B 9.60A 13.90B 10.00 -2.00 12.00 1 1830 9.00 12.40B 8.50A 9.70B 8.80 -1.90 5 10.70 5 5 1835 ---- 11.00B 7.50A 11.00B 7.80 -1.80 9.60 10 11 1840 7.00 9.70B 6.60A 7.60B 6.80 -1.70 5 8.50 2 1845 6.40 8.60B 5.90A 7.40B 6.00 -1.60 5 7.60 1 1850 5.90 7.60B 5.20A 6.60B 5.30 -1.50 5 6.80 7 1855 ---- 6.70B 4.60A 6.70B 4.70 -1.30 6.00 1860 ---- 6.00B 4.10A 6.00B 4.20 -1.20 5.40 1 1865 ---- 5.30B 3.60A 5.30B 3.70 -1.10 4.80 1870 ---- 4.70B 3.20A 4.70B 3.30 -1.00 4.30 1875 ---- 4.20B 2.90A 4.20B 2.90 -1.00 3.90 1880 ---- 3.70B 2.60A 3.70B 2.60 -.90 3.50 1885 ---- 3.30B 2.30A 3.30B 2.30 -.80 3.10 1890 ---- 3.00B 2.10A 3.00B 2.10 -.70 2.80 1895 ---- 2.70B 1.90A 2.70B 1.90 -.60 2.50 1900 ---- 2.40B 1.70A 2.40B 1.70 -.60 2.30 1905 ---- 2.20B 1.60A 2.20B 1.50 -.50 2.00 1910 ---- 1.90B 1.40A 1.90B 1.40 -.40 1.80 1915 ---- 1.80B 1.30A 1.80B 1.30 -.40 1.70 1920 ---- 1.60B 1.20A 1.60B 1.10 -.40 1.50 1925 ---- 1.50B 1.10A 1.50B 1.00 -.40 1.40 1930 ---- 1.30B 1.10A 1.30B 1.00 -.20 1.20 1935 .90 1.20B .90 .90 .90 -.20 5 1.10 1940 ---- 1.10B .90A 1.10B .80 -.20 1.00 5 1945 ---- 1.00B .80A 1.00B .70 -.20 .90 1950 ---- ---- .80A .80A .70 -.20 .90 1955 ---- .90B .70A .90B .60 -.20 .80 1960 ---- .80B ---- .80B .60 -.10 .70 1965 ---- ---- .60A .60A .50 -.20 .70 1970 ---- ---- ---- ---- .50 -.10 .60 1975 ---- ---- ---- ---- .50 -.10 .60 1980 .50 .50 .50 .50 .40 -.10 10 .50 1985 ---- ---- ---- ---- .40 -.10 .50 1990 ---- .50B ---- .50B .40 UNCH .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 16 141 G1M DEC22 Gold Weekly Monday Option - Week 1 PUT 1495 ---- ---- ---- ---- .10 -.10 .20 1500 ---- ---- ---- ---- .10 -.10 .20 1505 ---- ---- ---- ---- .10 -.10 .20 1510 ---- ---- ---- ---- .10 -.10 .20 1515 ---- ---- ---- ---- .10 -.10 .20 1520 ---- ---- ---- ---- .20 UNCH .20 9 1525 ---- ---- ---- ---- .20 -.10 .30 1530 ---- ---- ---- ---- .20 -.10 .30 1535 ---- ---- ---- ---- .20 -.10 .30 1540 ---- ---- ---- ---- .20 -.10 .30 1545 ---- ---- ---- ---- .20 -.10 .30 1550 ---- ---- ---- ---- .20 -.10 .30 1555 ---- ---- ---- ---- .20 -.10 .30 3 1560 ---- ---- .30A .30A .20 -.20 .40 3 1565 ---- ---- .30A .30A .20 -.20 .40 1570 ---- ---- ---- ---- .30 -.10 .40 1575 ---- ---- ---- ---- .30 -.10 .40 1580 ---- ---- ---- ---- .30 -.10 .40 1585 ---- ---- .40A .40A .30 -.20 .50 1590 ---- ---- .40A .40A .30 -.20 .50 1 1595 ---- ---- .40A .40A .40 -.10 .50 1600 ---- ---- .40A .40A .40 -.10 .50 7 1605 ---- ---- .50A .50A .40 -.20 .60 20 1610 ---- ---- .50A .50A .40 -.20 .60 1 1615 ---- ---- .50A .50A .50 -.10 .60 5 1620 ---- ---- .50A .50A .50 -.20 .70 1625 ---- ---- .60A .60A .50 -.20 .70 1630 ---- ---- .60A .60A .60 -.10 .70 1635 ---- ---- .70A .70A .60 -.20 .80 1640 ---- ---- .70A .70A .70 -.20 .90 1 1645 ---- ---- .80A .80A .70 -.20 .90 1650 ---- ---- .80A .80A .80 -.20 1.00 1655 ---- ---- .90A .90A .80 -.30 1.10 5 1660 ---- ---- .90A .90A .90 -.30 1.20 5 5 1665 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 10 11 1670 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 1675 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 5 5 1680 ---- ---- 1.30A 1.30A 1.40 -.40 1.80 5 6 1685 ---- ---- 1.40A 1.40A 1.50 -.40 1.90 1 1690 ---- ---- 1.60A 1.60A 1.70 -.50 2.20 1695 ---- ---- 1.80A 1.80A 1.90 -.50 2.40 1700 ---- ---- 2.00A 2.00A 2.10 -.60 2.70 1705 ---- ---- 2.20A 2.20A 2.40 -.70 3.10 1710 ---- ---- 2.40A 2.40A 2.70 -.80 3.50 1 1715 ---- ---- 2.70A 2.70A 3.10 -.80 3.90 1 1720 ---- ---- 3.10A 3.10A 3.50 -.90 4.40 300 300 1725 3.90 3.90 3.50A 3.90 4.00 -1.00 5 5.00 35 40 1730 ---- ---- 3.90A 3.90A 4.60 -1.10 5.70 5 1735 5.00 5.00 4.40A 4.70A 5.30 -1.20 300 6.50 1740 ---- ---- 5.00A 5.00A 6.00 -1.30 7.30 7 7 1745 ---- ---- 5.70A 5.70A 6.90 -1.40 8.30 1750 ---- ---- 6.40A 6.40A 7.90 -1.50 9.40 1 1755 ---- ---- 7.30A 7.30A 9.00 -1.60 10.60 1760 9.80 9.80 8.30A 10.70B 10.30 -1.70 7 12.00 1765 ---- 13.60B 9.50A 9.50A 11.80 -1.70 13.50 1770 ---- 15.30B 10.80A 10.80A 13.40 -1.80 15.20 1775 ---- 17.20B 12.30A 12.30A 15.20 -1.90 17.10 1780 ---- 19.40B 13.90A 13.90A 17.20 -2.00 19.20 1785 ---- 21.70B 15.70A 15.70A 19.40 -2.00 21.40 1790 ---- 24.20B 17.70A 17.70A 21.80 -2.00 23.80 1795 ---- 26.90B 19.90A 19.90A 24.40 -2.00 26.40 1800 ---- 29.70B 22.20A 22.20A 27.20 -1.90 29.10 1805 ---- 32.80B 24.80A 24.80A 30.20 -1.90 32.10 1810 ---- 36.00B 27.50A 27.50A 33.40 -1.70 35.10 1815 ---- 39.20B 30.40A 30.40A 36.70 -1.70 38.40 1820 ---- 42.60B 33.50A 33.50A 40.20 -1.60 41.80 1825 ---- 46.30B 36.80A 36.80A 43.90 -1.50 45.40 1830 ---- 50.10B 40.20A 40.20A 47.70 -1.40 49.10 1835 ---- 54.10B 43.80A 43.80A 51.70 -1.20 52.90 1840 ---- 58.20B 47.50A 47.50A 55.80 -1.00 56.80 1845 ---- 62.30B 51.40A 51.40A 59.90 -1.00 60.90 1850 ---- 66.60B 55.30A 55.30A 64.20 -.90 65.10 1855 ---- 71.00B 59.40A 59.40A 68.60 -.70 69.30 1860 ---- 75.40B 63.60A 63.60A 73.10 -.60 73.70 1865 ---- 79.80B 67.90A 67.90A 77.60 -.50 78.10 1870 ---- 84.40B 72.30A 72.30A 82.20 -.40 82.60 1875 ---- 89.00B 76.80A 76.80A 86.80 -.30 87.10 1880 ---- 93.70B 81.30A 81.30A 91.50 -.20 91.70 1885 ---- 98.40B 85.90A 85.90A 96.20 -.20 96.40 1890 ---- 103.10B 90.50A 90.50A 100.90 -.10 101.00 1895 ---- 107.90B 97.30A 97.30A 105.70 -.10 105.80 1900 ---- 112.70B 99.90A 99.90A 110.50 UNCH 110.50 1905 ---- 117.50B 106.80A 106.80A 115.40 +.10 115.30 1910 ---- 122.40B 111.60A 111.60A 120.20 +.10 120.10 1915 ---- 127.20B 116.40A 116.40A 125.10 +.20 124.90 1920 ---- 132.10B 121.30A 121.30A 130.00 +.30 129.70 1925 ---- 137.00B 126.10A 126.10A 134.90 +.30 134.60 1930 ---- 141.90B 130.60A 130.60A 139.80 +.30 139.50 1935 ---- 146.90B 135.90A 135.90A 144.70 +.40 144.30 1940 ---- 151.70B 140.80A 140.80A 149.60 +.40 149.20 1945 ---- 156.70B 145.30A 145.30A 154.50 +.40 154.10 1950 ---- 161.60B 148.40A 148.40A 159.50 +.40 159.10 1955 ---- 166.60B 155.60A 155.60A 164.40 +.40 164.00 1960 ---- 171.40B 160.50A 160.50A 169.40 +.50 168.90 1965 ---- 176.50B 165.40A 165.40A 174.30 +.50 173.80 1970 ---- 181.50B 170.40A 170.40A 179.30 +.50 178.80 1975 ---- 186.40B 175.30A 175.30A 184.30 +.60 183.70 1980 ---- 191.30B 180.30A 180.30A 189.20 +.50 188.70 1985 ---- 196.40B 185.20A 185.20A 194.20 +.50 193.70 1990 ---- 201.30B 190.20A 190.20A 199.20 +.60 198.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 312 367 438 G1W DEC22 Gold Weekly Wednesday Option - Week 1 CALL 1530 ---- 270.10B 259.10A 270.00B 261.00 -.70 261.70 1535 ---- 265.10B 254.10A 265.00B 256.00 -.70 256.70 1540 ---- 260.10B 249.10A 260.00B 251.00 -.70 251.70 1545 ---- 255.10B 244.10A 255.00B 246.00 -.70 246.70 1550 ---- 252.60B 239.20A 252.60B 241.10 -.60 241.70 1555 ---- 245.10B 234.10A 245.00B 236.10 -.60 236.70 1560 ---- 240.10B 229.10A 240.10B 231.10 -.70 231.80 1565 ---- 235.10B 224.10A 235.10B 226.10 -.70 226.80 1570 ---- 230.20B 219.20A 230.10B 221.10 -.70 221.80 1575 ---- 225.20B 214.20A 225.10B 216.10 -.70 216.80 1580 ---- 220.20B 209.20A 220.10B 211.10 -.70 211.80 1585 ---- 215.20B 204.20A 215.10B 206.10 -.80 206.90 1590 ---- 210.20B 199.20A 210.10B 201.20 -.70 201.90 1595 ---- 205.20B 194.30A 205.20B 196.20 -.70 196.90 1600 ---- 202.70B 189.30A 202.70B 191.20 -.70 191.90 1605 ---- 195.30B 184.30A 195.20B 186.20 -.80 187.00 1610 ---- 190.30B 179.40A 190.20B 181.30 -.70 182.00 1615 ---- 185.40B 174.50A 185.30B 176.30 -.80 177.10 1620 ---- 180.40B 169.50A 180.30B 171.30 -.80 172.10 1625 ---- 175.40B 164.50A 175.30B 166.40 -.80 167.20 1630 ---- 170.50B 159.50A 170.40B 161.40 -.80 162.20 1635 ---- 165.50B 154.70A 165.40B 156.50 -.80 157.30 1640 ---- 160.60B 149.70A 160.50B 151.60 -.80 152.40 1645 ---- 155.60B 144.80A 155.60B 146.70 -.80 147.50 1650 ---- 153.10B 139.90A 153.10B 141.70 -.90 142.60 1655 ---- 145.80B 135.10A 145.70B 136.90 -.80 137.70 1660 ---- 141.30B 130.20A 141.30B 132.00 -.90 132.90 1665 ---- 136.40B 125.30A 136.40B 127.10 -.90 128.00 1670 ---- 131.10B 120.50A 131.00B 122.30 -.90 123.20 1675 ---- 126.20B 115.80A 126.20B 117.40 -1.00 118.40 1680 ---- 121.40B 110.90A 121.30B 112.60 -1.00 113.60 1685 ---- 116.60B 106.20A 116.50B 107.80 -1.10 108.90 1690 ---- 111.70B 101.40A 111.70B 103.10 -1.10 104.20 1695 ---- 107.00B 96.80A 106.90B 98.30 -1.20 99.50 1700 ---- 104.50B 92.10A 104.50B 93.60 -1.30 94.90 1705 ---- 97.50B 87.50A 97.40B 88.90 -1.40 90.30 1710 ---- 92.80B 82.90A 92.80B 84.30 -1.50 85.80 1715 ---- 89.20B 78.40A 89.20B 79.70 -1.60 81.30 1720 ---- 85.80B 73.90A 85.80B 75.20 -1.70 76.90 1725 ---- 81.30B 69.50A 81.30B 70.80 -1.70 72.50 1730 ---- 76.80B 65.20A 76.80B 66.50 -1.80 68.30 1735 ---- 72.30B 61.00A 72.30B 62.20 -2.00 64.20 1740 ---- 68.00B 56.90A 68.00B 58.10 -2.00 60.10 1745 ---- 63.80B 52.90A 63.80B 54.00 -2.20 56.20 1750 ---- 59.60B 49.10A 59.60B 50.10 -2.30 52.40 1755 ---- 55.60B 45.40A 55.60B 46.40 -2.30 48.70 1760 ---- 51.70B 41.80A 51.70B 42.70 -2.50 45.20 1765 ---- 47.90B 38.40A 47.90B 39.30 -2.50 41.80 1770 ---- 44.30B 35.20A 44.30B 36.00 -2.50 38.50 5 1775 ---- 40.80B 32.20A 40.80B 32.90 -2.60 35.50 20 1780 ---- 37.50B 29.30A 37.50B 29.90 -2.60 32.50 3 1785 ---- 34.40B 26.60A 34.40B 27.20 -2.60 29.80 25 1790 ---- 31.40B 23.80A 31.40B 24.60 -2.60 27.20 1795 ---- 28.60B 21.40A 28.60B 22.20 -2.60 2 24.80 1800 ---- 26.00B 19.30A 26.00B 20.00 -2.50 2 22.50 1 1 1805 ---- 23.50B 17.30A 23.50B 18.00 -2.50 20.50 1810 ---- 21.30B 15.50A 21.30B 16.10 -2.40 18.50 15 1815 ---- 19.20B 13.90A 19.20B 14.40 -2.40 16.80 1820 ---- 17.30B 12.40A 17.30B 12.90 -2.20 15.10 1825 ---- 15.50B 11.10A 15.50B 11.50 -2.20 13.70 3 3 1830 ---- 13.90B 9.90A 13.90B 10.20 -2.10 12.30 1835 ---- 12.50B 8.80A 12.50B 9.10 -2.00 11.10 15 1840 ---- 11.20B 7.90A 11.20B 8.10 -1.90 10.00 2 1845 ---- 10.00B 7.00A 10.00B 7.20 -1.70 8.90 1850 ---- 8.90B 6.30A 8.90B 6.40 -1.60 8.00 1855 ---- 8.00B 5.60A 8.00B 5.70 -1.50 7.20 1860 ---- 7.10B 5.00A 7.10B 5.10 -1.40 6.50 2 2 1865 ---- 6.40B 4.50A 6.30B 4.60 -1.20 5.80 1870 ---- 5.70B 4.00A 5.70B 4.10 -1.10 5.20 34 1875 ---- 5.10B 3.60A 5.10B 3.70 -1.00 4.70 1880 ---- 4.60B 3.30A 4.60B 3.30 -.90 4.20 1 1885 ---- 4.10B 3.00A 4.10B 3.00 -.80 3.80 1890 ---- 3.70B 2.70A 3.70B 2.70 -.80 3.50 1895 ---- 3.30B 2.40A 3.30B 2.40 -.70 3.10 1900 ---- 3.00B 2.20A 3.00B 2.20 -.60 2.80 1905 ---- 2.70B 2.00A 2.70B 2.00 -.60 2.60 1910 2.20 2.50B 1.80A 1.80A 1.80 -.50 1 2.30 1 1915 ---- 2.20B 1.70A 2.20B 1.70 -.40 2.10 1920 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 1925 ---- 1.90B 1.50A 1.90B 1.40 -.40 1.80 1930 ---- 1.70B 1.30A 1.70B 1.30 -.30 1.60 1935 ---- 1.60B 1.30A 1.60B 1.20 -.30 1.50 1940 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1945 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1950 ---- ---- 1.00A 1.00A .90 -.30 1.20 1955 ---- ---- 1.00A 1.00A .90 -.20 1.10 1960 ---- ---- .90A .90A .80 -.20 1.00 1965 ---- ---- .80A .80A .70 -.30 1.00 1970 ---- ---- .80A .80A .70 -.20 .90 1975 ---- ---- .70A .70A .70 -.10 .80 1980 ---- ---- .70A .70A .60 -.20 .80 1985 ---- ---- ---- ---- .60 -.10 .70 1990 ---- ---- .60A .60A .50 -.20 .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 6 127 G1W DEC22 Gold Weekly Wednesday Option - Week 1 PUT 1530 ---- ---- ---- ---- .20 -.10 .30 1535 ---- ---- ---- ---- .20 -.10 .30 1540 ---- ---- ---- ---- .20 -.10 .30 1545 ---- ---- .30A .30A .20 -.20 .40 1550 ---- ---- ---- ---- .20 -.20 .40 1555 ---- ---- ---- ---- .30 -.10 .40 1560 ---- ---- ---- ---- .30 -.10 .40 1565 ---- ---- ---- ---- .30 -.10 .40 1570 ---- ---- ---- ---- .30 -.10 .40 1575 ---- ---- .40A .40A .30 -.20 .50 1580 ---- ---- .40A .40A .30 -.20 .50 1585 ---- ---- ---- ---- .40 -.10 .50 120 1590 ---- ---- ---- ---- .40 -.10 .50 1595 ---- ---- .50A .50A .40 -.20 .60 1600 ---- ---- .50A .50A .40 -.20 .60 1 1605 ---- ---- ---- ---- .50 -.10 .60 20 1610 ---- ---- .60A .60A .50 -.20 .70 1615 ---- ---- .60A .60A .50 -.20 .70 5 1620 ---- ---- ---- ---- .60 -.10 .70 5 1625 ---- ---- .70A .70A .60 -.20 .80 1630 ---- ---- ---- ---- .60 -.20 .80 1635 ---- ---- .80A .80A .70 -.20 .90 1640 ---- ---- .90A .90A .80 -.20 1.00 1645 ---- ---- .90A .90A .90 -.20 1.10 1650 ---- ---- 1.00A 1.00A .90 -.30 1.20 1655 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1660 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1665 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 1670 ---- ---- 1.40A 1.40A 1.50 -.30 1.80 1 1675 ---- ---- 1.50A 1.50A 1.60 -.40 2.00 5 1680 ---- ---- 1.60A 1.60A 1.80 -.40 2.20 5 1685 ---- ---- 1.80A 1.80A 2.00 -.50 2.50 5 1690 ---- ---- 2.00A 2.00A 2.20 -.60 2.80 1695 ---- ---- 2.20A 2.20A 2.50 -.60 3.10 1700 ---- ---- 2.50A 2.50A 2.80 -.60 1 3.40 1 1705 ---- ---- 2.70A 2.70A 3.10 -.70 3.80 1710 ---- ---- 3.00A 3.00A 3.50 -.80 4.30 1715 ---- ---- 3.40A 3.40A 3.90 -.90 4.80 1720 ---- ---- 3.80A 3.80A 4.40 -1.00 5.40 3 1725 ---- ---- 4.20A 4.20A 4.90 -1.20 6.10 1730 ---- ---- 4.70A 4.70A 5.60 -1.20 6.80 1735 ---- ---- 5.30A 5.30A 6.30 -1.40 7.70 1740 ---- ---- 6.00A 6.00A 7.10 -1.50 8.60 1745 ---- ---- 6.80A 6.80A 8.10 -1.60 2 9.70 1750 ---- ---- 7.60A 7.60A 9.20 -1.70 10.90 1755 ---- ---- 8.60A 8.60A 10.40 -1.80 12.20 3 1760 ---- ---- 9.70A 9.70A 11.80 -1.80 13.60 6 1765 ---- ---- 10.90A 10.90A 13.30 -1.90 15.20 1 1770 ---- ---- 12.30A 12.30A 15.00 -2.00 17.00 1 1775 ---- ---- 13.80A 13.80A 16.90 -2.00 1 18.90 1780 19.10 21.10B 15.60A 18.00A 19.00 -2.00 1 21.00 2 1785 ---- 23.40B 17.40A 17.40A 21.20 -2.00 23.20 1790 ---- 26.00B 19.50A 19.50A 23.60 -2.00 25.60 1795 ---- 28.60B 21.70A 21.70A 26.20 -2.00 28.20 1800 ---- 31.50B 24.10A 24.10A 29.00 -1.90 30.90 1805 ---- 34.50B 26.60A 26.60A 31.90 -1.90 33.80 1810 ---- 37.60B 29.30A 29.30A 35.10 -1.80 36.90 1815 ---- 40.50B 32.20A 32.20A 38.30 -1.80 40.10 1820 ---- 44.20B 35.20A 35.20A 41.80 -1.70 43.50 1825 ---- 47.80B 38.50A 38.50A 45.40 -1.60 47.00 1830 ---- 51.20B 41.80A 41.80A 49.20 -1.40 50.60 1835 ---- 55.40B 45.30A 45.30A 53.00 -1.40 54.40 1840 ---- 59.40B 49.00A 49.00A 57.00 -1.30 58.30 1845 ---- 63.50B 52.80A 52.80A 61.10 -1.10 62.20 1850 ---- 67.70B 56.70A 56.70A 65.30 -1.00 66.30 1855 ---- 72.00B 60.70A 60.70A 69.60 -.90 70.50 1860 ---- 76.30B 64.80A 64.80A 74.00 -.80 74.80 1865 ---- 80.80B 69.10A 69.10A 78.50 -.60 79.10 1870 ---- 85.20B 73.40A 73.40A 83.00 -.50 83.50 1875 ---- 89.80B 77.80A 77.80A 87.50 -.50 88.00 1880 ---- 94.40B 82.20A 82.20A 92.20 -.30 92.50 1885 ---- 99.00B 86.70A 86.70A 96.80 -.30 97.10 1890 ---- 103.70B 91.30A 91.30A 101.50 -.20 101.70 1895 ---- 108.40B 95.90A 95.90A 106.30 -.10 106.40 1900 ---- 113.20B 100.60A 100.60A 111.00 -.10 111.10 1905 ---- 118.00B 107.50A 107.50A 115.80 UNCH 115.80 1910 ---- 122.80B 112.20A 112.20A 120.60 UNCH 120.60 1915 ---- 127.60B 116.60A 116.60A 125.50 +.20 125.30 1920 ---- 132.40B 121.40A 121.40A 130.30 +.10 130.20 1925 ---- 137.30B 126.60A 126.60A 135.20 +.20 135.00 1930 ---- 142.20B 131.40A 131.40A 140.10 +.30 139.80 1935 ---- 147.10B 135.90A 135.90A 145.00 +.30 144.70 1940 ---- 152.00B 141.20A 141.20A 149.90 +.30 149.60 1945 ---- 156.90B 146.10A 146.10A 154.80 +.30 154.50 1950 ---- 161.80B 148.60A 148.60A 159.70 +.30 159.40 1955 ---- 166.80B 155.90A 155.90A 164.60 +.30 164.30 1960 ---- 171.70B 160.80A 160.80A 169.60 +.40 169.20 1965 ---- 176.60B 165.70A 165.70A 174.50 +.40 174.10 1970 ---- 181.60B 170.60A 170.60A 179.50 +.50 179.00 1975 ---- 186.40B 175.60A 175.60A 184.40 +.40 184.00 1980 ---- 191.50B 180.10A 180.10A 189.40 +.50 188.90 1985 ---- 196.40B 185.50A 185.50A 194.30 +.40 193.90 1990 ---- 201.40B 190.00A 190.00A 199.30 +.50 198.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 184 G2M DEC22 Gold Weekly Monday Option - Week 2 CALL 1590 ---- ---- ---- ---- 201.20 -.80 202.00 1595 ---- ---- ---- ---- 196.30 -.70 197.00 1600 ---- 202.80B 189.70A 189.70A 191.30 -.80 192.10 1605 ---- ---- ---- ---- 186.40 -.70 187.10 1610 ---- ---- ---- ---- 181.40 -.80 182.20 1615 ---- ---- ---- ---- 176.50 -.80 177.30 1620 ---- ---- ---- ---- 171.50 -.80 172.30 1625 ---- ---- ---- ---- 166.60 -.80 167.40 1630 ---- ---- ---- ---- 161.70 -.80 162.50 1635 ---- ---- ---- ---- 156.70 -.90 157.60 1640 ---- ---- ---- ---- 151.80 -.90 152.70 1645 ---- ---- ---- ---- 146.90 -1.00 147.90 1650 ---- 153.40B 140.60A 140.60A 142.10 -.90 143.00 1655 ---- ---- ---- ---- 137.20 -.90 138.10 1660 ---- ---- ---- ---- 132.30 -1.00 133.30 1665 ---- ---- ---- ---- 127.50 -1.00 128.50 1670 ---- ---- ---- ---- 122.70 -1.00 123.70 1675 ---- ---- ---- ---- 117.90 -1.10 119.00 1680 ---- ---- ---- ---- 113.20 -1.00 114.20 1685 ---- ---- ---- ---- 108.40 -1.20 109.60 1690 ---- ---- ---- ---- 103.70 -1.20 104.90 1695 ---- ---- 98.50A 98.50A 99.10 -1.20 100.30 1700 ---- 105.30B 93.10A 93.10A 94.50 -1.30 95.80 1705 ---- 98.10B 88.50A 88.50A 89.90 -1.40 91.30 1710 ---- 96.00B 84.10A 84.10A 85.40 -1.50 86.90 1715 ---- 91.40B 79.60A 79.60A 80.90 -1.60 82.50 1720 ---- 86.90B 75.30A 75.30A 76.60 -1.60 78.20 1725 ---- 82.50B 71.00A 71.00A 72.20 -1.80 74.00 1730 ---- 78.10B 66.90A 66.90A 68.00 -1.90 69.90 1735 ---- 73.80B 62.80A 62.80A 63.90 -2.00 65.90 1740 ---- 69.60B 58.80A 58.80A 59.90 -2.10 62.00 1745 ---- 65.50B 55.00A 55.00A 56.00 -2.20 58.20 1750 ---- 61.40B 51.30A 51.30A 52.20 -2.30 54.50 1755 ---- 57.50B 47.70A 47.70A 48.60 -2.30 50.90 1760 ---- 53.80B 44.20A 44.20A 45.10 -2.30 47.40 1765 ---- 50.10B 40.90A 40.90A 41.70 -2.40 44.10 1770 ---- 46.60B 37.80A 37.80A 38.50 -2.40 40.90 1775 ---- 43.20B 34.80A 34.80A 35.50 -2.40 37.90 1780 ---- 40.00B 32.00A 32.00A 32.60 -2.40 35.00 1785 ---- 36.90B 29.20A 36.90B 29.90 -2.30 32.20 1790 ---- 34.00B 26.60A 34.00B 27.30 -2.30 29.60 1795 ---- 31.20B 24.20A 31.20B 24.90 -2.30 27.20 1800 ---- 28.60B 22.00A 28.60B 22.70 -2.20 24.90 1805 ---- 26.20B 20.00A 26.20B 20.60 -2.20 22.80 1810 ---- 23.90B 18.10A 23.90B 18.70 -2.10 20.80 1815 ---- 21.80B 16.40A 21.80B 16.90 -2.10 19.00 1820 ---- 19.80B 14.90A 19.80B 15.30 -2.00 17.30 1825 ---- 18.00B 13.40A 18.00B 13.80 -2.00 15.80 1830 ---- 16.30B 12.10A 16.30B 12.50 -1.90 14.40 1835 ---- 14.80B 11.00A 14.80B 11.20 -1.90 13.10 1840 ---- 13.40B 9.90A 13.40B 10.10 -1.80 11.90 1845 ---- 12.10B 8.90A 12.10B 9.10 -1.80 10.90 1850 ---- 11.00B 8.10A 11.00B 8.20 -1.70 9.90 1855 ---- 9.90B 7.30A 9.90B 7.40 -1.60 9.00 1860 ---- 9.00B 6.60A 9.00B 6.70 -1.50 8.20 1865 ---- 8.10B 6.00A 8.10B 6.00 -1.50 7.50 1870 ---- 7.30B 5.40A 7.30B 5.50 -1.30 6.80 1875 ---- 6.70B 4.90A 6.70B 4.90 -1.30 6.20 1880 ---- 6.00B 4.40A 6.00B 4.50 -1.20 5.70 1885 ---- 5.50B 4.00A 5.40B 4.10 -1.10 5.20 1890 ---- 5.00B 3.70A 4.90B 3.70 -1.00 4.70 1895 ---- 4.50B 3.40A 4.50B 3.40 -.90 4.30 1900 ---- 4.10B 3.10A 4.10B 3.10 -.80 3.90 1905 ---- 3.70B 2.80A 3.70B 2.80 -.80 3.60 1910 ---- 3.40B 2.60A 3.40B 2.60 -.70 3.30 1915 ---- 3.10B 2.40A 3.10B 2.30 -.70 3.00 1920 ---- ---- 2.20A 2.20A 2.20 -.60 2.80 1925 ---- 2.60B 2.00A 2.60B 2.00 -.50 2.50 1930 ---- 2.40B 1.90A 2.40B 1.80 -.50 2.30 1935 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 1940 ---- ---- 1.60A 1.60A 1.60 -.40 2.00 1945 ---- ---- 1.50A 1.50A 1.50 -.40 1.90 1950 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 1955 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 1960 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1965 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1970 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1975 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1980 ---- ---- 1.00A 1.00A .90 -.30 1.20 1985 ---- ---- 1.00A 1.00A .90 -.30 1.20 1990 ---- ---- .90A .90A .80 -.30 1.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL G2M DEC22 Gold Weekly Monday Option - Week 2 PUT 1590 ---- ---- ---- ---- .50 -.10 .60 1595 ---- ---- .60A .60A .60 -.10 .70 1600 ---- ---- .70A .70A .60 -.20 .80 1605 ---- ---- .70A .70A .60 -.20 .80 1610 ---- ---- .80A .80A .70 -.20 .90 1615 ---- ---- .80A .80A .70 -.30 1.00 1620 ---- ---- .90A .90A .80 -.20 1.00 1625 ---- ---- .90A .90A .90 -.20 1.10 1630 ---- ---- 1.00A 1.00A .90 -.30 1.20 1635 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1640 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 1645 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1650 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 1655 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 1660 ---- ---- 1.50A 1.50A 1.60 -.40 2.00 1665 ---- ---- 1.70A 1.70A 1.80 -.40 2.20 1670 ---- ---- 1.80A 1.80A 1.90 -.50 2.40 1675 ---- ---- 2.00A 2.00A 2.10 -.50 2.60 1680 ---- ---- 2.20A 2.20A 2.40 -.50 2.90 1685 ---- ---- 2.40A 2.40A 2.60 -.60 3.20 1690 ---- ---- 2.70A 2.70A 2.90 -.60 3.50 1695 ---- ---- 3.00A 3.00A 3.30 -.60 3.90 1700 ---- ---- 3.30A 3.30A 3.60 -.80 2 4.40 1705 ---- ---- 3.60A 3.60A 4.10 -.80 4.90 1710 ---- ---- 4.00A 4.00A 4.60 -.90 5.50 1715 ---- ---- 4.40A 4.40A 5.10 -1.00 6.10 1720 ---- ---- 4.90A 4.90A 5.70 -1.10 6.80 1725 ---- ---- 5.50A 5.50A 6.40 -1.20 7.60 1730 ---- ---- 6.10A 6.10A 7.20 -1.30 8.50 1735 ---- ---- 6.80A 6.80A 8.00 -1.40 9.40 1740 ---- ---- 7.60A 7.60A 9.00 -1.50 10.50 1745 ---- ---- 8.50A 8.50A 10.10 -1.60 11.70 1750 ---- ---- 9.50A 9.50A 11.30 -1.70 13.00 1755 ---- ---- 10.60A 10.60A 12.60 -1.80 14.40 1760 ---- ---- 11.80A 11.80A 14.10 -1.80 15.90 1765 ---- ---- 13.10A 13.10A 15.80 -1.80 17.60 1770 17.90 19.50B 14.60A 16.80A 17.50 -1.90 1 19.40 1775 ---- 21.50B 16.20A 16.20A 19.50 -1.80 2 21.30 1780 ---- 23.70B 18.00A 18.00A 21.60 -1.80 23.40 1785 22.60 26.00B 19.90A 24.60B 23.90 -1.70 2 25.60 1 1 1790 ---- 28.50B 22.00A 22.00A 26.30 -1.70 28.00 1795 ---- 31.20B 24.30A 24.30A 28.90 -1.70 30.60 1800 ---- 34.00B 26.70A 26.70A 31.70 -1.60 33.30 1805 ---- 37.00B 29.20A 29.20A 34.60 -1.60 36.20 1810 ---- 40.10B 32.00A 32.00A 37.60 -1.60 39.20 1815 ---- ---- 34.90A 34.90A 40.90 -1.50 42.40 1820 ---- ---- 37.90A 37.90A 44.20 -1.50 45.70 1825 ---- 49.30B 41.00A 41.00A 47.70 -1.40 49.10 1830 ---- 52.90B 44.30A 44.30A 51.40 -1.30 52.70 1835 ---- 56.70B 47.80A 47.80A 55.10 -1.30 56.40 1840 ---- 60.50B 51.30A 51.30A 59.00 -1.20 60.20 1845 ---- 64.50B 55.00A 55.00A 63.00 -1.10 64.10 1850 ---- 68.60B 58.80A 58.80A 67.10 -1.00 68.10 1855 ---- 72.80B 62.70A 62.70A 71.30 -1.00 72.30 1860 ---- 77.10B 66.80A 66.80A 75.50 -.90 76.40 1865 ---- 81.40B 70.90A 70.90A 79.90 -.80 80.70 1870 ---- 85.80B 75.10A 75.10A 84.30 -.70 85.00 1875 ---- 90.30B 79.30A 79.30A 88.80 -.60 89.40 1880 ---- 94.80B 83.70A 83.70A 93.30 -.60 93.90 1885 ---- 99.40B 88.10A 88.10A 97.90 -.50 98.40 1890 ---- 104.00B 92.60A 92.60A 102.50 -.40 102.90 1895 ---- 108.60B 97.10A 97.10A 107.10 -.40 107.50 1900 ---- 113.40B 101.70A 101.70A 111.80 -.30 112.10 1905 ---- ---- 106.30A 106.30A 116.60 -.20 116.80 1910 ---- ---- 112.00A 112.00A 121.30 -.10 121.40 1915 ---- ---- ---- ---- 126.10 -.10 126.20 1920 ---- ---- ---- ---- 130.90 UNCH 130.90 1925 ---- ---- ---- ---- 135.70 UNCH 135.70 1930 ---- ---- ---- ---- 140.60 +.10 140.50 1935 ---- ---- ---- ---- 145.40 +.10 145.30 1940 ---- ---- ---- ---- 150.30 +.20 150.10 1945 ---- ---- ---- ---- 155.20 +.20 155.00 1950 ---- 161.70B 149.20A 161.70B 160.10 +.20 159.90 1955 ---- ---- ---- ---- 165.00 +.30 164.70 1960 ---- ---- ---- ---- 169.90 +.30 169.60 1965 ---- ---- ---- ---- 174.80 +.30 174.50 1970 ---- ---- ---- ---- 179.80 +.30 179.50 1975 ---- ---- ---- ---- 184.70 +.30 184.40 1980 ---- ---- ---- ---- 189.60 +.30 189.30 1985 ---- ---- ---- ---- 194.60 +.40 194.20 1990 ---- ---- ---- ---- 199.50 +.30 199.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 1 1 G3M NOV22 Gold Weekly Monday Option - Week 3 CALL 1430 ---- 355.50B 344.10A 355.40B 345.80 -1.00 346.80 1435 ---- 350.50B 339.10A 350.40B 340.80 -1.00 341.80 1440 ---- 345.50B 334.20A 345.40B 335.80 -1.00 336.80 1445 ---- 340.50B 329.10A 340.40B 330.80 -1.00 331.80 1450 ---- 335.50B 324.20A 335.40B 325.80 -1.00 326.80 1455 ---- 330.50B 319.10A 330.40B 320.80 -1.00 321.80 1460 ---- 325.50B 314.10A 325.40B 315.80 -1.00 316.80 1465 ---- 320.50B 309.10A 320.40B 310.80 -1.00 311.80 1470 ---- 315.50B 304.10A 315.40B 305.80 -1.00 306.80 1475 ---- 310.50B 299.20A 310.40B 300.80 -1.00 301.80 1480 ---- 305.50B 294.20A 305.40B 295.80 -1.00 296.80 1485 ---- 300.50B 289.20A 300.40B 290.80 -1.00 291.80 1490 ---- 295.50B 284.20A 295.40B 285.80 -1.00 286.80 1495 ---- 290.50B 279.20A 290.40B 280.80 -1.00 281.80 1500 ---- 285.50B 274.30A 285.40B 275.80 -1.00 276.80 1505 ---- 280.50B 269.20A 280.40B 270.80 -1.00 271.80 1510 ---- 275.50B 264.20A 275.40B 265.80 -1.00 266.80 1515 ---- 270.50B 259.20A 270.40B 260.80 -1.00 261.80 1520 ---- 265.50B 254.20A 265.40B 255.80 -1.00 256.80 1525 ---- 260.50B 249.10A 260.40B 250.80 -1.00 251.80 1530 ---- 255.50B 244.20A 255.40B 245.80 -1.00 246.80 1535 ---- 250.50B 239.10A 250.40B 240.80 -1.00 241.80 1540 ---- 245.50B 234.10A 245.40B 235.80 -1.00 236.80 1545 ---- 240.50B 229.10A 240.40B 230.80 -1.00 231.80 1550 ---- 235.50B 224.30A 235.40B 225.80 -1.00 226.80 1555 ---- 230.50B 219.30A 230.40B 220.80 -1.00 221.80 1560 ---- 225.50B 214.20A 225.40B 215.80 -1.00 216.80 1565 ---- 220.50B 209.30A 220.40B 210.80 -1.00 211.80 1570 ---- 215.50B 204.20A 215.40B 205.80 -1.00 206.80 1575 ---- 210.50B 199.20A 210.40B 200.80 -1.00 201.80 1580 ---- 205.50B 194.30A 205.40B 195.90 -.90 196.80 1585 ---- 200.50B 189.20A 200.40B 190.90 -.90 191.80 1590 ---- 195.50B 184.30A 195.40B 185.90 -.90 186.80 1595 ---- 190.50B 179.20A 190.40B 180.90 -.90 181.80 1600 ---- 185.50B 174.20A 185.40B 175.90 -.90 176.80 1605 ---- 180.50B 169.20A 180.40B 170.90 -.90 171.80 1610 ---- 175.50B 164.20A 175.40B 165.90 -.90 166.80 1615 ---- 170.50B 159.20A 170.40B 160.90 -1.00 161.90 1620 ---- 165.50B 154.20A 165.40B 155.90 -1.00 156.90 1625 ---- 160.50B 149.20A 160.50B 150.90 -1.00 151.90 1 1630 ---- 155.50B 144.20A 155.50B 145.90 -1.00 146.90 1635 ---- 150.90B 139.20A 150.90B 140.90 -1.00 141.90 1640 ---- 145.90B 134.20A 145.90B 135.90 -1.00 136.90 1645 ---- 140.90B 129.20A 140.90B 130.90 -1.00 131.90 1650 ---- 138.00B 124.20A 138.00B 125.90 -1.00 126.90 1 1655 ---- 130.90B 119.20A 130.90B 120.90 -1.00 121.90 21 1660 ---- 125.50B 114.20A 125.50B 115.90 -1.00 116.90 5 1665 ---- 120.50B 109.40A 120.50B 110.90 -1.00 111.90 1 1670 ---- 115.50B 104.40A 115.50B 105.90 -1.00 106.90 6 1675 ---- 110.50B 99.30A 110.50B 100.90 -1.00 101.90 6 1680 ---- 105.90B 94.30A 105.90B 95.90 -1.00 96.90 1 1685 ---- 100.60B 89.50A 100.50B 90.90 -1.10 92.00 1690 ---- 95.60B 84.40A 95.60B 85.90 -1.20 87.10 1695 ---- 90.70B 79.60A 90.60B 81.00 -1.10 82.10 1 1700 ---- 88.10B 74.40A 88.10B 76.00 -1.20 77.20 1 1705 ---- 80.80B 69.70A 80.80B 71.10 -1.20 72.30 1 1710 ---- 75.80B 64.90A 75.70B 66.20 -1.30 67.50 1715 ---- 71.30B 59.90A 71.30B 61.30 -1.30 62.60 1 1720 ---- 66.00B 54.90A 66.00B 56.40 -1.50 57.90 1 1725 ---- 61.10B 50.10A 61.00B 51.50 -1.70 53.20 1730 ---- 57.00B 45.30A 57.00B 46.70 -1.80 48.50 86 130 1735 ---- 53.70B 40.60A 53.70B 42.00 -2.00 44.00 1 1740 ---- 48.90B 36.00A 48.90B 37.30 -2.20 39.50 1745 ---- 44.30B 31.50A 44.30B 32.80 -2.40 35.20 2 1750 ---- 39.70B 27.20A 39.70B 28.50 -2.60 31.10 1755 ---- 35.20B 23.20A 35.20B 24.30 -2.90 27.20 1 1760 ---- 30.90B 19.50A 30.90B 20.50 -3.10 23.60 14 1765 ---- 26.80B 16.00A 26.80B 16.90 -3.30 20.20 9 1770 17.90 23.00B 13.00A 23.00B 13.80 -3.30 2 17.10 6 1775 ---- 19.40B 10.30A 19.40B 11.00 -3.30 14.30 1 1780 ---- 16.10B 8.10A 16.10B 8.60 -3.30 11.90 5 4 1785 12.70 13.20B 6.30A 13.20B 6.70 -3.10 3 9.80 2 4 1790 6.70 10.70B 4.90A 4.90A 5.10 -2.90 8 8.00 29 27 1795 5.50 8.90 3.70A 6.40B 3.90 -2.60 13 6.50 4 4 1800 5.10 7.00B 2.90A 5.30B 3.00 -2.30 25 5.30 10 28 1805 ---- 5.60B 2.30A 5.60B 2.30 -2.00 4.30 1 1 1810 ---- 4.50B 1.80A 4.50B 1.80 -1.70 3.50 8 8 1815 ---- 3.60B 1.40A 3.50B 1.40 -1.40 2 2.80 10 1820 ---- 2.90B 1.10A 2.90B 1.10 -1.20 2.30 1825 ---- 2.30B .90A 2.30B .90 -1.00 3 1.90 9 13 1830 ---- 1.90B .70A 1.90B .70 -.90 1.60 3 1835 ---- 1.50B .60A 1.50B .60 -.70 1.30 4 1840 ---- 1.20B .50A 1.20B .50 -.60 1.10 9 12 1845 ---- 1.00B .50A 1.00B .40 -.50 .90 14 1850 ---- ---- .40A .40A .30 -.50 .80 1855 ---- ---- .30A .30A .20 -.50 .70 2 400 1860 ---- ---- .30A .30A .20 -.40 .60 1 5 1865 ---- ---- .30A .30A .20 -.30 .50 1870 ---- ---- .20A .20A .10 -.30 .40 2 100 1875 ---- ---- .20A .20A .10 -.30 .40 10 1880 ---- ---- .20A .20A .10 -.20 .30 100 1885 .10 .10 .10 .10 .10 -.20 150 .30 1890 ---- ---- .20A .20A .10 -.20 .30 1 1895 ---- ---- ---- ---- .10 -.10 3 .20 3 1900 ---- ---- ---- ---- .10 -.10 .20 1 1 1905 ---- ---- .10A .10A .10 -.10 .20 1910 ---- ---- ---- ---- .10 -.10 .20 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 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 209 169 963 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 UNCH .10 3 1655 ---- ---- ---- ---- .10 UNCH .10 1 1660 ---- ---- ---- ---- .10 UNCH .10 3 1665 ---- ---- ---- ---- .10 UNCH .10 6 1670 ---- ---- ---- ---- .10 UNCH .10 1 3 1675 ---- ---- ---- ---- .10 UNCH .10 6 1680 ---- ---- .10A .10A .10 -.10 .20 2 1685 .20 .20 .20 .20 .10 -.10 20 .20 12 1690 ---- ---- .20A .20A .20 -.10 .30 10 200 1695 .10 .10 .10 .20B .20 -.20 151 .40 1 5 1700 .20 .30B .20 .30B .20 -.20 14 .40 200 201 1705 ---- ---- .30A .30A .30 -.30 .60 3 1710 ---- ---- .30A .30A .40 -.30 .70 12 1715 ---- ---- .40A .40A .50 -.40 .90 1 1720 ---- ---- .50A .50A .60 -.50 2 1.10 1 1 1725 ---- ---- .60A .60A .80 -.60 1 1.40 11 11 1730 1.10 1.10 .80A 1.00A 1.00 -.70 4 1.70 1735 ---- ---- 1.00A 1.00A 1.20 -1.00 2.20 2 2 1740 ---- ---- 1.30A 1.30A 1.60 -1.10 2 2.70 4 1745 ---- ---- 1.60A 1.60A 2.00 -1.50 3.50 2 1750 3.70 4.10B 2.00A 3.00B 2.70 -1.60 28 4.30 10 1755 ---- ---- 2.60A 2.60A 3.50 -1.90 5.40 1 3 1760 4.00 4.00 3.30A 3.40A 4.70 -2.10 1 6.80 2 2 1765 4.70 8.60B 4.20A 6.70B 6.10 -2.30 2 8.40 26 1770 ---- 10.70B 5.30A 5.30A 8.00 -2.30 10.30 1775 ---- 13.10B 6.80A 6.80A 10.20 -2.30 12.50 1780 10.90 15.80B 8.60A 13.70B 12.80 -2.30 8 15.10 2 2 1785 ---- 18.90B 10.70A 10.70A 15.90 -2.10 18.00 1790 ---- 22.10B 13.20A 13.20A 19.30 -1.90 21.20 1795 ---- 25.90B 16.00A 16.00A 23.10 -1.60 24.70 1800 ---- 29.90B 19.30A 19.30A 27.20 -1.30 28.50 6 1805 ---- 34.00B 22.80A 22.80A 31.50 -1.00 32.50 1810 ---- 38.40B 26.60A 26.60A 36.00 -.70 36.70 1815 ---- 42.90B 30.70A 30.70A 40.60 -.40 41.00 1820 ---- 47.50B 35.00A 35.00A 45.30 -.20 45.50 1825 ---- 52.20B 39.40A 39.40A 50.10 UNCH 50.10 1830 ---- 57.00B 43.90A 43.90A 54.90 +.10 54.80 1835 ---- 61.80B 48.60A 48.60A 59.80 +.30 59.50 1840 ---- 66.60B 53.30A 53.30A 64.60 +.30 64.30 1845 ---- 71.50B 58.10A 58.10A 69.50 +.40 69.10 1850 ---- 76.40B 62.90A 62.90A 74.50 +.50 74.00 1855 ---- 81.20B 70.10A 70.10A 79.40 +.60 78.80 1860 ---- 86.30B 75.00A 75.00A 84.40 +.70 83.70 1865 ---- 91.10B 79.90A 79.90A 89.30 +.60 88.70 1870 ---- 96.10B 84.90A 84.90A 94.30 +.70 93.60 1875 ---- 101.10B 89.80A 89.80A 99.30 +.80 98.50 1880 ---- 106.10B 94.80A 94.80A 104.30 +.80 103.50 1885 ---- 111.10B 99.70A 99.70A 109.30 +.90 108.40 1890 ---- 116.10B 104.30A 104.30A 114.30 +.90 113.40 1895 ---- 120.90B 109.70A 109.70A 119.30 +.90 118.40 1900 ---- 126.00B 112.30A 112.30A 124.30 +.90 123.40 1905 ---- 131.00B 119.60A 119.60A 129.30 +1.00 128.30 1910 ---- 136.00B 124.30A 124.30A 134.30 +1.00 133.30 1915 ---- 141.00B 129.70A 129.70A 139.30 +1.00 138.30 1920 ---- 146.00B 134.70A 134.70A 144.30 +1.00 143.30 1925 ---- 150.90B 139.70A 139.70A 149.30 +1.00 148.30 1930 ---- 155.80B 144.60A 144.60A 154.30 +1.00 153.30 1935 ---- 160.80B 149.60A 149.60A 159.30 +1.00 158.30 1940 ---- 165.90B 154.60A 154.60A 164.30 +1.00 163.30 1945 ---- 170.90B 159.20A 159.20A 169.30 +1.10 168.20 1950 ---- 175.90B 162.10A 162.10A 174.30 +1.10 173.20 1955 ---- 180.90B 169.20A 169.20A 179.30 +1.10 178.20 1960 ---- 185.90B 174.60A 174.60A 184.30 +1.10 183.20 1965 ---- 190.90B 179.60A 179.60A 189.30 +1.10 188.20 1970 ---- 195.90B 184.60A 184.60A 194.30 +1.10 193.20 1975 ---- 200.80B 189.60A 189.60A 199.20 +1.00 198.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 233 231 543 G3W NOV22 Gold Weekly Wednesday Option - Week 3 CALL 1430 ---- 355.50B 344.20A 355.40B 345.80 -1.10 346.90 1435 ---- 350.50B 339.20A 350.40B 340.80 -1.10 341.90 1440 ---- 345.50B 334.30A 345.40B 335.80 -1.10 336.90 1445 ---- 340.50B 329.20A 340.40B 330.80 -1.10 331.90 1450 ---- 335.50B 324.30A 335.40B 325.80 -1.10 326.90 1455 ---- 330.50B 319.30A 330.40B 320.80 -1.10 321.90 1460 ---- 325.50B 314.30A 325.40B 315.80 -1.10 316.90 1465 ---- 320.50B 309.30A 320.40B 310.80 -1.10 311.90 1470 ---- 315.50B 304.30A 315.40B 305.80 -1.10 306.90 1475 ---- 310.50B 299.20A 310.40B 300.80 -1.10 301.90 1480 ---- 305.50B 294.30A 305.40B 295.80 -1.10 296.90 1485 ---- 300.50B 289.20A 300.40B 290.80 -1.10 291.90 1490 ---- 295.50B 284.30A 295.40B 285.80 -1.10 286.90 1495 ---- 290.50B 279.30A 290.40B 280.80 -1.10 281.90 1500 ---- 285.50B 274.30A 285.40B 275.80 -1.10 276.90 1505 ---- 280.50B 269.30A 280.40B 270.80 -1.10 271.90 1510 ---- 275.50B 264.30A 275.40B 265.80 -1.10 266.90 1515 ---- 270.50B 259.30A 270.40B 260.80 -1.10 261.90 1520 ---- 265.50B 254.30A 265.40B 255.80 -1.10 256.90 1525 ---- 260.50B 249.30A 260.40B 250.80 -1.10 251.90 1530 ---- 255.50B 244.30A 255.40B 245.80 -1.10 246.90 1535 ---- 250.50B 239.30A 250.40B 240.80 -1.10 241.90 1540 ---- 245.50B 234.30A 245.40B 235.80 -1.10 236.90 1545 ---- 240.50B 229.30A 240.40B 230.80 -1.10 231.90 1550 ---- 235.50B 224.30A 235.40B 225.80 -1.10 226.90 1555 ---- 230.50B 219.30A 230.40B 220.80 -1.10 221.90 1560 ---- 225.50B 214.30A 225.40B 215.80 -1.10 216.90 1565 ---- 220.50B 209.30A 220.40B 210.80 -1.10 211.90 1570 ---- 215.50B 204.20A 215.40B 205.80 -1.10 206.90 1575 ---- 210.50B 199.30A 210.40B 200.80 -1.10 201.90 1580 ---- 205.50B 194.30A 205.40B 195.80 -1.10 196.90 1585 ---- 200.50B 189.20A 200.40B 190.80 -1.10 191.90 1590 ---- 195.50B 184.20A 195.40B 185.80 -1.10 186.90 1595 ---- 190.50B 179.30A 190.40B 180.80 -1.10 181.90 1600 ---- 185.50B 174.30A 185.40B 175.80 -1.10 176.90 1605 ---- 180.50B 169.30A 180.40B 170.80 -1.10 171.90 1610 ---- 175.50B 164.30A 175.40B 165.80 -1.10 166.90 1615 ---- 170.50B 159.30A 170.40B 160.80 -1.10 161.90 1620 ---- 165.50B 154.30A 165.40B 155.80 -1.10 156.90 1625 ---- 160.50B 149.20A 160.40B 150.80 -1.10 151.90 1630 ---- 155.50B 144.20A 155.40B 145.80 -1.10 146.90 1635 ---- 150.50B 139.20A 150.40B 140.80 -1.10 141.90 1640 ---- 145.50B 134.30A 145.40B 135.80 -1.10 136.90 1645 ---- 140.50B 129.30A 140.40B 130.80 -1.10 131.90 7 1650 ---- 135.50B 124.30A 135.40B 125.80 -1.10 126.90 16 1655 ---- 130.50B 119.30A 130.40B 120.80 -1.10 121.90 6 1660 ---- 125.50B 114.30A 125.40B 115.80 -1.10 116.90 1 1665 ---- 120.50B 109.30A 120.40B 110.80 -1.10 111.90 9 1670 ---- 115.50B 104.30A 115.40B 105.80 -1.10 106.90 24 1675 ---- 110.50B 99.20A 110.40B 100.80 -1.10 101.90 1680 ---- 105.50B 94.30A 105.40B 95.80 -1.10 96.90 15 1685 ---- 100.50B 89.20A 100.40B 90.80 -1.10 91.90 9 1690 ---- 95.50B 84.20A 95.40B 85.80 -1.10 86.90 1 1695 ---- 90.50B 79.30A 90.40B 80.80 -1.10 81.90 26 1700 ---- 85.50B 74.20A 85.40B 75.80 -1.10 76.90 27 1705 ---- 80.50B 69.20A 80.40B 70.80 -1.10 71.90 1710 ---- 75.50B 64.20A 75.40B 65.80 -1.10 66.90 1 1715 ---- 70.50B 59.20A 70.40B 60.80 -1.10 61.90 11 1720 ---- 65.50B 54.20A 65.50B 55.80 -1.10 56.90 17 1725 ---- 60.50B 49.20A 60.40B 50.80 -1.10 1 51.90 21 1730 ---- 55.50B 44.40A 55.50B 45.80 -1.10 46.90 2 1735 ---- 50.90B 39.40A 50.90B 40.80 -1.20 42.00 1 39 1740 ---- 45.90B 34.50A 45.90B 35.80 -1.30 37.10 16 1745 ---- 40.50B 29.60A 40.50B 30.80 -1.40 32.20 3 1750 ---- 38.00B 24.80A 38.00B 25.80 -1.70 3 27.50 261 1755 23.40 30.70B 20.20A 21.80A 20.80 -2.10 4 22.90 9 1760 25.50 25.90B 15.90A 16.70A 15.80 -2.70 1 18.50 6 31 1765 19.60 23.30B 11.80A 19.70B 10.80 -3.60 1 14.40 2 43 1770 8.40 18.60B 6.80A 6.80A 5.80 -5.00 1 10.80 14 266 1775 5.10 14.10B .90A .90A .80 -7.00 32 7.80 212 132 1780 6.60 10.10B .10 .10 .00 -5.40 177 5.40 101 23 1785 2.90 6.70B .10A 1.40B .00 -3.70 45 3.70 157 85 1790 4.00 4.40 .10A .10A .00 -2.40 313 2.40 203 187 1795 1.30 2.80B .10 .10 .00 -1.50 133 1.50 112 51 1800 1.00 1.80B .10 .10 .00 -1.00 5 1.00 26 69 1805 ---- 1.10B .10A 1.00B .00 -.60 .60 22 13 1810 .30 .70B .10A .40B .00 -.40 13 .40 27 30 1815 ---- .50B .10A .50B .00 -.20 11 .20 128 75 1820 ---- .30B ---- .30B .00 -.10 .10 9 17 1825 ---- .20B ---- .20B .00 -.10 .10 2 32 1830 ---- ---- ---- ---- .00 -.10 .10 30 1835 ---- ---- ---- ---- .00 -.10 .10 1840 .10 .10 .10 .10 .00 -.10 3 .10 1 2 1845 .10 .10 .10 .10 .00 -.10 5 .10 1850 .20 .20 .20 .10A .00 -.10 10 .10 105 1855 ---- ---- ---- ---- .00 -.10 .10 8 1860 ---- ---- ---- ---- .00 -.10 .10 300 1865 ---- ---- ---- ---- .00 -.10 .10 1870 ---- ---- ---- ---- .00 -.10 .10 1875 ---- ---- ---- ---- .00 -.10 .10 1880 ---- ---- ---- ---- .00 -.10 .10 1885 ---- ---- ---- ---- .00 -.10 .10 1890 ---- ---- ---- ---- .00 -.10 .10 1895 ---- ---- ---- ---- .00 -.10 .10 1900 ---- ---- ---- ---- .00 -.10 .10 1905 ---- ---- ---- ---- .00 -.10 .10 1910 ---- ---- ---- ---- .00 -.10 .10 1915 ---- ---- ---- ---- .00 -.10 .10 1920 ---- ---- ---- ---- .00 -.10 .10 1925 ---- ---- ---- ---- .00 -.10 .10 1930 ---- ---- ---- ---- .00 -.10 .10 1935 ---- ---- ---- ---- .00 -.10 .10 1940 ---- ---- ---- ---- .00 -.10 .10 1945 ---- ---- ---- ---- .00 -.10 .10 1950 ---- ---- ---- ---- .00 -.10 .10 1955 ---- ---- ---- ---- .00 -.10 .10 1960 ---- ---- ---- ---- .00 -.10 .10 1965 ---- ---- ---- ---- .00 -.10 .10 1970 ---- ---- ---- ---- .00 -.10 .10 1975 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 758 1023 2020 G3W NOV22 Gold Weekly Wednesday Option - Week 3 PUT 1430 ---- ---- ---- ---- .00 -.10 .10 1435 ---- ---- ---- ---- .00 -.10 .10 21 1440 ---- ---- ---- ---- .00 -.10 .10 1445 ---- ---- ---- ---- .00 -.10 .10 1450 ---- ---- ---- ---- .00 -.10 .10 1455 ---- ---- ---- ---- .00 -.10 .10 1460 ---- ---- ---- ---- .00 -.10 .10 1465 ---- ---- ---- ---- .00 -.10 .10 1470 ---- ---- ---- ---- .00 -.10 .10 21 1475 ---- ---- ---- ---- .00 -.10 .10 1480 ---- ---- ---- ---- .00 -.10 .10 1485 ---- ---- ---- ---- .00 -.10 .10 1490 ---- ---- ---- ---- .00 -.10 .10 1495 ---- ---- ---- ---- .00 -.10 .10 1500 ---- ---- ---- ---- .00 -.10 .10 1 1505 ---- ---- ---- ---- .00 -.10 .10 1510 ---- ---- ---- ---- .00 -.10 .10 36 1515 ---- ---- ---- ---- .00 -.10 .10 1520 ---- ---- ---- ---- .00 -.10 .10 1525 ---- ---- ---- ---- .00 -.10 .10 1 1530 ---- ---- ---- ---- .00 -.10 .10 2 1535 ---- ---- ---- ---- .00 -.10 .10 1540 ---- ---- ---- ---- .00 -.10 .10 1545 ---- ---- ---- ---- .00 -.10 .10 2 1550 ---- ---- ---- ---- .00 -.10 .10 1 10 1555 ---- ---- ---- ---- .00 -.10 .10 2 1560 ---- ---- ---- ---- .00 -.10 .10 11 1565 ---- ---- ---- ---- .00 -.10 .10 12 1570 ---- ---- ---- ---- .00 -.10 .10 3 1575 ---- ---- ---- ---- .00 -.10 .10 254 1580 ---- ---- ---- ---- .00 -.10 .10 16 1585 ---- ---- ---- ---- .00 -.10 .10 27 1590 ---- ---- ---- ---- .00 -.10 .10 15 1595 ---- ---- ---- ---- .00 -.10 .10 2 1600 ---- ---- ---- ---- .00 -.10 .10 13 1605 ---- ---- ---- ---- .00 -.10 .10 5 1610 ---- ---- ---- ---- .00 -.10 .10 202 1615 ---- ---- ---- ---- .00 -.10 .10 125 1620 ---- ---- ---- ---- .00 -.10 .10 26 1625 ---- ---- ---- ---- .00 -.10 .10 9 1630 ---- ---- ---- ---- .00 -.10 .10 3 1635 ---- ---- ---- ---- .00 -.10 .10 16 1640 ---- ---- ---- ---- .00 -.10 .10 1304 1645 ---- ---- ---- ---- .00 -.10 .10 31 1650 ---- ---- ---- ---- .00 -.10 .10 1305 1655 ---- ---- ---- ---- .00 -.10 .10 251 1660 ---- ---- ---- ---- .00 -.10 .10 3 1665 ---- ---- ---- ---- .00 -.10 .10 2 1670 ---- ---- ---- ---- .00 -.10 .10 1 29 1675 ---- ---- ---- ---- .00 -.10 .10 103 1680 ---- ---- ---- ---- .00 -.10 .10 14 1685 ---- ---- ---- ---- .00 -.10 .10 101 1690 ---- ---- ---- ---- .00 -.10 .10 7 1695 ---- ---- ---- ---- .00 -.10 .10 15 1700 ---- ---- ---- ---- .00 -.10 .10 20 1705 ---- ---- ---- ---- .00 -.10 .10 2 1710 ---- ---- ---- ---- .00 -.10 .10 2 5 1715 ---- ---- ---- ---- .00 -.10 .10 5 10 1720 .10 .10 .10 .10 .00 -.10 1 .10 1 1725 ---- ---- ---- ---- .00 -.10 .10 14 1730 ---- ---- ---- ---- .00 -.10 2 .10 2 3 1735 ---- ---- .10A .10A .00 -.20 .20 8 29 1740 ---- ---- .10A .10A .00 -.30 11 .30 11 19 1745 .20 .20 .10A .10A .00 -.40 12 .40 25 23 1750 .20 .20 .10A .10A .00 -.70 252 .70 206 452 1755 .60 .90B .10 .10 .00 -1.10 161 1.10 164 168 1760 1.00 1.50B .10A .10A .00 -1.70 6 1.70 62 52 1765 1.20 2.70B .10A .10A .00 -2.60 64 2.60 69 49 1770 2.70 4.40B .10 .10 .00 -4.00 125 4.00 92 87 1775 3.50 6.80B .10A .10A .00 -6.00 305 6.00 142 113 1780 7.00 9.60B 1.20A 3.80B 4.20 -4.40 214 8.60 33 23 1785 9.60 13.20B 3.40A 9.60 9.20 -2.70 5 11.90 49 17 1790 9.40 17.40B 6.50A 7.30A 14.20 -1.40 4 15.60 32 16 1795 ---- 21.80B 9.80A 9.80A 19.20 -.50 19.70 1800 ---- 26.50B 13.70A 13.70A 24.20 UNCH 24.20 2 1 1805 ---- 31.30B 18.10A 18.10A 29.20 +.40 28.80 1810 ---- 36.20B 22.70A 22.70A 34.20 +.60 33.60 1 1 1815 ---- 41.10B 27.50A 27.50A 39.20 +.80 38.40 1 1 1820 ---- 46.00B 34.60A 34.60A 44.20 +.90 43.30 1825 ---- 51.00B 39.60A 39.60A 49.20 +.90 48.30 1830 ---- 56.00B 44.50A 44.50A 54.20 +.90 53.30 1835 ---- 60.80B 49.60A 49.60A 59.20 +.90 58.30 1840 ---- 65.90B 54.20A 54.20A 64.20 +.90 63.30 1845 ---- 70.90B 59.60A 59.60A 69.20 +.90 68.30 1850 ---- 75.90B 62.10A 62.10A 74.20 +.90 73.30 1855 ---- 80.80B 69.60A 69.60A 79.20 +.90 78.30 1860 ---- 85.90B 74.60A 74.60A 84.20 +.90 83.30 1865 ---- 90.90B 79.60A 79.60A 89.20 +.90 88.30 1870 ---- 95.80B 84.60A 84.60A 94.20 +.90 93.30 1875 ---- 100.90B 89.60A 89.60A 99.20 +.90 98.30 1880 ---- 105.90B 94.60A 94.60A 104.20 +.90 103.30 1885 ---- 110.90B 99.20A 99.20A 109.20 +.90 108.30 1890 ---- 115.90B 104.20A 104.20A 114.20 +.90 113.30 1895 ---- 120.90B 109.20A 109.20A 119.20 +.90 118.30 1900 ---- 125.90B 114.50A 114.50A 124.20 +.90 123.30 1905 ---- 130.90B 119.50A 119.50A 129.20 +.90 128.30 1910 ---- 135.90B 124.50A 124.50A 134.20 +.90 133.30 1915 ---- 140.90B 129.50A 129.50A 139.20 +.90 138.30 1920 ---- 145.90B 134.50A 134.50A 144.20 +.90 143.30 1925 ---- 150.90B 139.50A 139.50A 149.20 +.90 148.30 1930 ---- 155.90B 144.50A 144.50A 154.20 +.90 153.30 1935 ---- 160.80B 149.50A 149.50A 159.20 +.90 158.30 1940 ---- 165.80B 154.50A 154.50A 164.20 +.90 163.30 1945 ---- 170.80B 159.50A 159.50A 169.20 +.90 168.30 1950 ---- 175.70B 164.50A 164.50A 174.20 +.90 173.30 1955 ---- 180.80B 169.50A 169.50A 179.20 +.90 178.30 1960 ---- 185.80B 174.50A 174.50A 184.20 +.90 183.30 1965 ---- 190.80B 179.50A 179.50A 189.20 +.90 188.30 1970 ---- 195.80B 184.50A 184.50A 194.20 +.90 193.30 1975 ---- 200.80B 189.50A 189.50A 199.20 +.90 198.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1162 908 5106 G4M NOV22 Gold Weekly Monday Option - Week 4 CALL 1445 ---- 355.10B 344.00A 355.10B 346.00 -.60 346.60 1450 ---- 350.20B 338.90A 350.10B 341.00 -.60 341.60 1455 ---- 345.10B 334.00A 345.10B 336.00 -.60 336.60 1460 ---- 340.10B 329.00A 340.10B 331.00 -.60 331.60 1465 ---- 335.10B 324.00A 335.10B 326.00 -.60 326.60 1470 ---- 330.10B 319.00A 330.10B 321.00 -.60 321.60 1475 ---- 325.10B 314.00A 325.10B 316.00 -.60 316.60 1480 ---- 320.10B 309.00A 320.10B 311.00 -.60 311.60 1485 ---- 315.10B 304.00A 315.10B 306.00 -.60 306.60 1490 ---- 310.10B 299.00A 310.10B 301.00 -.60 301.60 1495 ---- 305.10B 294.00A 305.10B 296.00 -.60 296.60 1500 ---- 300.20B 288.90A 300.10B 291.00 -.60 291.60 1505 ---- 295.10B 284.00A 295.10B 286.00 -.60 286.60 1510 ---- 290.10B 279.00A 290.10B 281.00 -.60 281.60 1515 ---- 285.10B 274.00A 285.10B 276.00 -.60 276.60 1520 ---- 280.10B 269.00A 280.10B 271.00 -.60 271.60 1525 ---- 275.10B 264.00A 275.10B 266.00 -.60 266.60 1530 ---- 270.10B 259.00A 270.10B 261.00 -.60 261.60 1535 ---- 265.10B 254.00A 265.10B 256.00 -.60 256.60 1540 ---- 260.10B 249.00A 260.10B 251.00 -.60 251.60 1545 ---- 255.50B 244.00A 255.50B 246.00 -.60 246.60 1550 ---- 252.60B 239.10A 252.60B 241.00 -.60 241.60 1555 ---- 245.50B 234.00A 245.50B 236.00 -.60 236.60 1560 ---- 240.50B 229.00A 240.50B 231.00 -.60 231.60 1565 ---- 235.20B 224.00A 235.10B 226.00 -.60 226.60 1570 ---- 230.20B 219.00A 230.10B 221.00 -.60 221.60 1575 ---- 225.20B 214.00A 225.10B 216.00 -.60 216.60 1580 ---- 220.20B 209.00A 220.10B 211.00 -.60 211.60 1585 ---- 215.20B 204.00A 215.10B 206.00 -.60 206.60 1590 ---- 210.20B 199.00A 210.10B 201.00 -.60 201.60 1595 ---- 205.20B 194.00A 205.10B 196.00 -.60 196.60 1600 ---- 202.60B 189.00A 202.60B 191.00 -.60 191.60 1605 ---- 195.20B 184.10A 195.10B 186.00 -.60 186.60 1610 ---- 190.20B 179.10A 190.10B 181.00 -.70 181.70 1615 ---- 185.20B 174.10A 185.10B 176.10 -.60 176.70 1620 ---- 180.20B 169.10A 180.10B 171.10 -.60 171.70 1625 ---- 175.20B 164.10A 175.10B 166.10 -.60 166.70 1630 ---- 170.20B 159.10A 170.20B 161.10 -.60 161.70 1635 ---- 165.30B 154.20A 165.20B 156.10 -.60 156.70 1640 ---- 160.30B 149.20A 160.20B 151.10 -.70 151.80 1645 ---- 155.30B 144.20A 155.20B 146.10 -.70 146.80 1650 ---- 152.70B 139.20A 152.70B 141.20 -.60 141.80 2 1655 ---- 145.30B 134.30A 145.20B 136.20 -.70 136.90 1660 ---- 140.40B 129.30A 140.30B 131.20 -.70 131.90 1665 ---- 135.40B 124.40A 135.30B 126.30 -.60 126.90 3 1670 ---- 130.50B 119.40A 130.40B 121.30 -.70 122.00 1675 ---- 125.50B 114.50A 125.40B 116.30 -.70 117.00 1 1680 ---- 120.60B 109.50A 120.50B 111.40 -.70 112.10 6 1685 ---- 115.60B 104.60A 115.50B 106.50 -.70 107.20 6 1690 ---- 110.70B 99.70A 110.60B 101.50 -.80 102.30 1695 ---- 105.80B 94.80A 105.60B 96.60 -.80 97.40 4 1700 ---- 103.10B 90.00A 103.10B 91.70 -.90 92.60 2 1705 ---- 95.90B 85.20A 95.80B 86.90 -.80 87.70 39 1710 ---- 91.10B 80.40A 91.00B 82.00 -.90 82.90 1715 ---- 86.60B 75.60A 86.60B 77.20 -1.00 78.20 20 1720 ---- 83.60B 70.90A 83.60B 72.40 -1.10 73.50 1725 ---- 78.80B 66.20A 78.80B 67.70 -1.10 68.80 4 1730 ---- 74.00B 61.50A 74.00B 63.00 -1.20 64.20 2 1735 ---- 69.20B 56.90A 69.20B 58.40 -1.30 59.70 83 1740 ---- 64.60B 52.40A 64.60B 53.80 -1.50 55.30 1745 ---- 60.00B 48.00A 60.00B 49.30 -1.70 51.00 1750 ---- 55.40B 43.70A 55.40B 45.00 -1.90 46.90 1755 ---- 51.00B 39.50A 51.00B 40.70 -2.10 42.80 1760 ---- 46.70B 35.60A 46.70B 36.70 -2.30 39.00 1765 ---- 42.50B 31.80A 42.50B 32.80 -2.50 35.30 1770 ---- 38.50B 28.20A 38.50B 29.10 -2.70 31.80 1775 ---- 34.60B 24.90A 34.60B 25.70 -2.70 28.40 1780 ---- 31.00B 21.80A 31.00B 22.60 -2.70 25.30 1 1785 ---- 27.60B 18.90A 27.60B 19.70 -2.70 22.40 1 1790 ---- 24.30B 16.40A 24.30B 17.00 -2.80 19.80 15 20 1795 ---- 21.40B 14.10A 21.40B 14.70 -2.70 17.40 2 15 1800 15.80 18.70B 12.00A 12.00A 12.50 -2.70 6 15.20 18 23 1805 13.40 16.40B 10.20A 13.70B 10.70 -2.60 2 13.30 6 6 1810 ---- 14.20B 8.70A 14.20B 9.00 -2.50 11.50 8 8 1815 ---- 12.20B 7.40A 12.20B 7.60 -2.40 10.00 1820 ---- 10.40B 6.20A 10.40B 6.40 -2.30 8.70 10 10 1825 ---- 8.90B 5.30A 8.90B 5.40 -2.10 7.50 1830 ---- 7.60B 4.40A 7.60B 4.60 -1.90 6.50 13 14 1835 ---- 6.50B 3.80A 6.50B 3.90 -1.70 5.60 7 11 1840 ---- 5.60B 3.20A 5.60B 3.30 -1.50 4.80 2 1845 ---- 4.80B 2.70A 4.80B 2.80 -1.40 4.20 3 1850 ---- 4.10B 2.30A 4.10B 2.40 -1.20 3.60 6 1855 ---- 3.50B 2.00A 3.50B 2.00 -1.20 3.20 1860 ---- 3.00B 1.70A 3.00B 1.70 -1.10 2.80 9 9 1865 ---- 2.60B 1.50A 2.60B 1.50 -.90 2.40 8 8 1870 ---- 2.20B 1.30A 2.20B 1.30 -.80 2.10 1875 ---- 1.90B 1.20A 1.90B 1.10 -.70 1.80 8 8 1880 1.10 1.70B 1.00A 1.60B 1.00 -.60 1 1.60 1885 ---- 1.50B .90A 1.50B .90 -.50 1.40 1890 ---- ---- .80A .80A .70 -.60 1.30 1895 ---- 1.20B .80A 1.20B .70 -.40 1.10 1900 ---- ---- .70A .70A .60 -.40 1.00 1905 ---- ---- .60A .60A .50 -.40 .90 1 1910 ---- ---- .60A .60A .50 -.30 .80 1915 ---- ---- .50A .50A .40 -.30 .70 1920 ---- .70B .50A .50A .40 -.20 .60 1 1 1925 ---- ---- .40A .40A .30 -.30 .60 1930 ---- ---- .40A .40A .30 -.20 .50 1935 ---- ---- .40A .40A .30 -.20 .50 1940 ---- ---- .30A .30A .20 -.20 .40 1945 ---- ---- .30A .30A .20 -.20 .40 1950 ---- .40B ---- .40B .20 -.10 .30 1955 ---- ---- ---- ---- .20 -.10 .30 1960 ---- ---- ---- ---- .20 -.10 .30 1965 ---- .30B ---- ---- .20 UNCH .20 1970 ---- ---- ---- ---- .10 -.10 .20 1975 ---- ---- ---- ---- .10 -.10 .20 1980 ---- ---- ---- ---- .10 -.10 .20 1985 ---- ---- ---- ---- .10 -.10 .20 1990 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 105 319 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 6 .10 6 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH 6 .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 .10 2 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 .10 2 86 1605 ---- ---- ---- ---- .10 -.10 .20 6 1610 ---- ---- ---- ---- .10 -.10 .20 4 1615 ---- ---- ---- ---- .20 UNCH .20 7 1620 ---- ---- ---- ---- .20 UNCH .20 1625 ---- ---- ---- ---- .20 UNCH .20 15 1630 ---- ---- ---- ---- .20 UNCH .20 1635 ---- ---- ---- ---- .20 -.10 .30 5 1640 ---- ---- ---- ---- .20 -.10 .30 3 1645 ---- ---- ---- ---- .20 -.10 .30 3 1650 ---- ---- ---- ---- .30 UNCH .30 9 1655 ---- ---- ---- ---- .30 -.10 .40 2 1660 ---- ---- ---- ---- .30 -.10 .40 1665 ---- ---- ---- ---- .40 UNCH .40 5 1670 ---- ---- .40A .40A .40 -.10 .50 5 1675 ---- ---- .50A .50A .40 -.20 .60 1 5 1680 ---- ---- .50A .50A .50 -.10 .60 1685 ---- ---- .60A .60A .60 -.10 .70 11 1690 .50 .70B .50 .60B .60 -.20 2 .80 5 1695 ---- ---- .70A .70A .70 -.20 .90 1 1700 ---- ---- .80A .80A .80 -.20 1.00 10 38 1705 ---- ---- .90A .90A .90 -.30 1.20 1710 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 5 1715 ---- ---- 1.10A 1.10A 1.30 -.40 1.70 14 1720 ---- ---- 1.30A 1.30A 1.50 -.40 1.90 6 1725 ---- ---- 1.50A 1.50A 1.80 -.50 2.30 38 1730 ---- ---- 1.80A 1.80A 2.10 -.60 2.70 1735 ---- ---- 2.00A 2.00A 2.40 -.80 3.20 1 1740 ---- ---- 2.40A 2.40A 2.90 -.90 4 3.80 2 2 1745 ---- ---- 2.80A 2.80A 3.40 -1.10 4.50 7 7 1750 3.90 3.90 3.20A 4.20B 4.00 -1.30 1 5.30 46 46 1755 ---- ---- 3.80A 3.80A 4.80 -1.50 6.30 5 5 1760 ---- ---- 4.50A 4.50A 5.70 -1.70 7.40 6 12 1765 ---- ---- 5.30A 5.30A 6.80 -1.90 8.70 12 12 1770 ---- 10.30B 6.30A 6.30A 8.20 -2.00 10.20 22 22 1775 ---- 12.10B 7.50A 7.50A 9.80 -2.10 11.90 13 16 1780 11.40 14.10B 8.90A 11.60B 11.60 -2.10 3 13.70 14 15 1785 ---- 16.40B 10.50A 10.50A 13.70 -2.20 15.90 3 6 1790 13.90 18.90B 12.30A 16.00B 16.00 -2.20 7 18.20 6 6 1795 16.20 21.50B 14.40A 17.20A 18.70 -2.10 8 20.80 3 3 1800 ---- 24.40B 16.60A 16.60A 21.50 -2.10 23.60 2 2 1805 24.10 27.60B 19.20A 20.80A 24.60 -2.00 1 26.60 1810 ---- 30.80B 21.90A 21.90A 28.00 -1.90 29.90 1815 ---- 34.30B 25.00A 25.00A 31.60 -1.80 33.40 1820 ---- 38.10B 28.20A 28.20A 35.40 -1.60 37.00 1825 ---- 42.10B 31.70A 31.70A 39.40 -1.50 40.90 1830 ---- 46.20B 35.40A 35.40A 43.50 -1.30 44.80 1835 ---- 50.40B 39.20A 39.20A 47.80 -1.20 49.00 2 1840 ---- 54.80B 43.20A 43.20A 52.20 -1.00 53.20 1845 ---- 59.30B 47.40A 47.40A 56.70 -.80 57.50 2 1850 ---- 63.80B 51.70A 51.70A 61.30 -.70 62.00 1855 ---- 68.40B 56.10A 56.10A 66.00 -.50 66.50 1860 ---- 73.00B 60.50A 60.50A 70.70 -.40 71.10 1865 ---- 77.80B 65.10A 65.10A 75.40 -.30 75.70 1870 ---- 82.60B 69.70A 69.70A 80.20 -.20 80.40 1875 ---- 87.40B 74.40A 74.40A 85.00 -.10 85.10 1880 ---- 92.20B 79.20A 79.20A 89.90 UNCH 89.90 1885 ---- 97.00B 84.00A 84.00A 94.80 +.10 94.70 1890 ---- 101.90B 88.80A 88.80A 99.70 +.10 99.60 1895 ---- 106.80B 93.60A 93.60A 104.60 +.20 104.40 1900 ---- 111.80B 98.50A 98.50A 109.50 +.20 109.30 1905 ---- 116.70B 105.60A 105.60A 114.40 +.20 114.20 1910 ---- 121.60B 110.50A 110.50A 119.40 +.30 119.10 1915 ---- 126.50B 115.40A 115.40A 124.30 +.30 124.00 1920 ---- 131.40B 120.40A 120.40A 129.30 +.40 128.90 1925 ---- 136.50B 125.30A 125.30A 134.20 +.40 133.80 1930 ---- 141.40B 130.20A 130.20A 139.20 +.40 138.80 1935 ---- 146.40B 135.20A 135.20A 144.20 +.50 143.70 1940 ---- 151.30B 140.20A 140.20A 149.10 +.40 148.70 1945 ---- 156.30B 145.10A 145.10A 154.10 +.50 153.60 1950 ---- 161.20B 147.80A 147.80A 159.10 +.50 158.60 1955 ---- 166.20B 155.10A 155.10A 164.10 +.50 163.60 1960 ---- 171.20B 160.00A 160.00A 169.10 +.50 168.60 1965 ---- 176.20B 165.00A 165.00A 174.10 +.60 173.50 1970 ---- 181.20B 170.00A 170.00A 179.00 +.50 178.50 1975 ---- 186.20B 175.10A 175.10A 184.00 +.50 183.50 1980 ---- 191.20B 180.00A 180.00A 189.00 +.50 188.50 1985 ---- 196.10B 185.00A 185.00A 194.00 +.50 193.50 1990 ---- 201.10B 190.00A 190.00A 199.00 +.50 198.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 156 538 G4W NOV22 Gold Weekly Wednesday Option - Week 4 CALL 1445 ---- 355.10B 344.00A 355.10B 346.00 -.60 346.60 1450 ---- 350.20B 338.90A 350.10B 341.00 -.60 341.60 1455 ---- 345.10B 334.00A 345.10B 336.00 -.60 336.60 1460 ---- 340.10B 329.00A 340.10B 331.00 -.60 331.60 1465 ---- 335.10B 324.00A 335.10B 326.00 -.60 326.60 1470 ---- 330.10B 319.00A 330.10B 321.00 -.60 321.60 1475 ---- 325.10B 314.00A 325.10B 316.00 -.60 316.60 1480 ---- 320.10B 309.00A 320.10B 311.00 -.60 311.60 1485 ---- 315.10B 304.00A 315.10B 306.00 -.60 306.60 1490 ---- 310.10B 299.00A 310.10B 301.00 -.60 301.60 1495 ---- 305.10B 294.00A 305.10B 296.00 -.60 296.60 1500 ---- 300.20B 288.90A 300.10B 291.00 -.60 291.60 1505 ---- 295.10B 284.00A 295.10B 286.00 -.60 286.60 1510 ---- 290.10B 279.00A 290.10B 281.00 -.60 281.60 1515 ---- 285.10B 274.00A 285.10B 276.00 -.60 276.60 1520 ---- 280.10B 269.00A 280.10B 271.00 -.60 271.60 1525 ---- 275.10B 264.00A 275.10B 266.00 -.60 266.60 1530 ---- 270.10B 259.00A 270.10B 261.00 -.60 261.60 1535 ---- 265.10B 254.00A 265.10B 256.00 -.60 256.60 1540 ---- 260.10B 249.00A 260.10B 251.00 -.60 251.60 1545 ---- 255.10B 244.00A 255.10B 246.00 -.60 246.60 1550 ---- 250.20B 238.90A 250.10B 241.00 -.60 241.60 1555 ---- 245.10B 234.00A 245.10B 236.00 -.60 236.60 1560 ---- 240.10B 229.00A 240.10B 231.00 -.60 231.60 1565 ---- 235.50B 224.00A 235.50B 226.00 -.60 226.60 1570 ---- 230.50B 219.00A 230.50B 221.00 -.60 221.60 1575 ---- 225.50B 214.00A 225.50B 216.00 -.60 216.60 1580 ---- 220.50B 209.00A 220.50B 211.00 -.60 211.60 1585 ---- 215.20B 204.00A 215.10B 206.00 -.60 206.60 1590 ---- 210.20B 199.00A 210.10B 201.00 -.60 201.60 1595 ---- 205.20B 194.00A 205.10B 196.00 -.60 196.60 1600 ---- 202.60B 189.10A 202.60B 191.00 -.60 20 191.60 1605 ---- 195.20B 184.00A 195.10B 186.00 -.60 186.60 1610 ---- 190.20B 179.00A 190.10B 181.00 -.60 181.60 1615 ---- 185.20B 174.00A 185.10B 176.00 -.60 176.60 1620 ---- 180.20B 169.00A 180.10B 171.00 -.60 171.60 1625 ---- 175.20B 164.20A 175.10B 166.00 -.60 166.60 1630 ---- 170.20B 159.10A 170.10B 161.00 -.70 161.70 1635 ---- 165.20B 154.10A 165.10B 156.00 -.70 156.70 1640 ---- 160.20B 149.10A 160.10B 151.00 -.70 151.70 1645 ---- 155.20B 144.10A 155.10B 146.00 -.70 146.70 1650 ---- 152.60B 139.20A 152.60B 141.00 -.70 141.70 1655 ---- 145.20B 134.10A 145.10B 136.10 -.70 136.80 1 1660 ---- 140.20B 129.10A 140.10B 131.10 -.70 131.80 1665 ---- 135.20B 124.20A 135.20B 126.10 -.70 126.80 1670 ---- 130.30B 119.20A 130.20B 121.20 -.70 121.90 1675 ---- 125.30B 114.20A 125.20B 116.20 -.70 116.90 1 1680 ---- 120.30B 109.20A 120.20B 111.20 -.70 111.90 1685 ---- 115.40B 104.30A 115.30B 106.30 -.70 107.00 1690 ---- 110.50B 99.40A 110.40B 101.30 -.80 102.10 1 1695 ---- 105.50B 94.40A 105.40B 96.40 -.70 97.10 1 1700 ---- 102.80B 89.50A 102.80B 91.40 -.80 92.20 8 1705 ---- 95.60B 84.60A 95.50B 86.50 -.80 87.30 3 1710 ---- 90.70B 79.70A 90.50B 81.60 -.80 82.40 6 1715 ---- 85.70B 74.90A 85.60B 76.70 -.90 77.60 4 1720 ---- 80.80B 70.10A 80.70B 71.80 -1.00 72.80 251 1725 ---- 76.00B 65.40A 75.90B 67.00 -1.00 68.00 1730 ---- 71.50B 60.60A 71.50B 62.20 -1.10 63.30 1 1735 ---- 68.50B 55.90A 68.50B 57.40 -1.20 58.60 5 1740 ---- 63.70B 51.20A 63.70B 52.70 -1.30 54.00 13 1745 ---- 58.90B 46.60A 58.90B 48.10 -1.40 1 49.50 85 85 1750 ---- 54.20B 42.20A 54.20B 43.60 -1.60 45.20 1 2 1755 ---- 49.70B 37.80A 49.70B 39.20 -1.70 40.90 8 1760 ---- 45.20B 33.70A 45.20B 34.90 -2.00 36.90 15 1765 ---- 40.80B 29.70A 40.80B 30.90 -2.10 33.00 2 1770 ---- 36.60B 26.00A 36.60B 27.00 -2.40 29.40 14 1775 ---- 32.60B 22.50A 32.60B 23.40 -2.50 25.90 7 1780 ---- 28.80B 19.30A 28.80B 20.10 -2.70 22.80 2 1785 ---- 25.20B 16.40A 25.20B 17.00 -2.80 19.80 13 1790 ---- 21.80B 13.70A 21.80B 14.30 -2.90 17.20 15 15 1795 13.80 18.70B 11.40A 13.30B 11.90 -2.90 3 14.80 26 1800 ---- 16.00B 9.40A 16.00B 9.80 -2.90 12.70 15 1805 ---- 13.60B 7.80A 13.60B 8.10 -2.80 10.90 2 12 1810 7.40 11.40B 6.30A 9.10B 6.60 -2.70 1 9.30 1 1815 ---- 9.60B 5.20A 9.60B 5.40 -2.50 7.90 1820 ---- 8.00B 4.20A 8.00B 4.40 -2.30 6.70 3 1825 3.60 6.80B 3.50A 3.90B 3.60 -2.10 1 5.70 1 1830 3.00 5.70B 2.80A 3.20B 2.90 -1.90 1 4.80 10 19 1835 ---- 4.70B 2.40A 4.70B 2.30 -1.80 4.10 2 1840 2.30 4.00B 2.00A 2.00A 1.90 -1.60 4 3.50 1845 ---- 3.30B 1.70A 3.30B 1.60 -1.30 2.90 1850 ---- 2.80B 1.40A 2.80B 1.30 -1.20 2.50 3 10 1855 ---- 2.40B 1.20A 2.40B 1.10 -1.00 2.10 1 1860 ---- 2.00B 1.00A 2.00B .90 -.90 1 1.80 1 1865 ---- 1.70B .80A 1.70B .80 -.80 1.60 11 1870 ---- 1.50B .70A 1.50B .70 -.70 1.40 1875 .70 1.30B .70 .70 .60 -.60 100 1.20 1880 .50 1.10B .50 .50 .50 -.50 10 1.00 1885 .40 1.00B .40 .40 .40 -.50 16 .90 1890 ---- ---- .50A .50A .40 -.40 .80 1895 ---- ---- .40A .40A .30 -.40 .70 1900 .20 .70B .20 .20 .30 -.30 100 .60 1905 ---- .60B .30A .60B .30 -.20 .50 1910 ---- ---- .30A .30A .30 -.20 .50 1915 ---- .50B .30A .30A .20 -.20 .40 1920 ---- ---- .30A .30A .20 -.20 .40 1925 ---- .40B ---- ---- .20 -.10 .30 1930 ---- ---- .20A .20A .20 -.10 .30 1935 ---- ---- .20A .20A .20 -.10 .30 1940 ---- .30B ---- ---- .20 UNCH .20 1945 ---- ---- ---- ---- .20 UNCH .20 1950 ---- ---- ---- ---- .20 UNCH .20 1955 ---- ---- ---- ---- .20 UNCH .20 1960 ---- ---- ---- ---- .10 -.10 .20 1965 ---- ---- ---- ---- .10 -.10 .20 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 258 116 560 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 .10 2 6 1555 ---- ---- ---- ---- .10 UNCH .10 1 1560 .10 .10 .10 .10 .10 UNCH 2 .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 ---- ---- ---- ---- .10 -.10 .20 2 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- ---- ---- .10 -.10 .20 1 1655 ---- ---- ---- ---- .10 -.10 .20 1 1660 ---- ---- .20A .20A .20 -.10 .30 2 14 1665 ---- ---- .20A .20A .20 -.10 .30 1670 ---- ---- ---- ---- .20 -.10 .30 1 1675 ---- ---- .30A .30A .20 -.20 .40 7 1680 .20 .20 .20 .20 .30 -.10 100 .40 60 1685 ---- ---- .30A .30A .30 -.20 .50 13 1690 ---- ---- .40A .40A .30 -.20 .50 1 1695 .30 .40B .30 .40B .40 -.20 10 .60 5 1700 .50 .50 .30 .50B .50 -.20 109 .70 2 8 1705 ---- ---- .50A .50A .50 -.30 .80 1 1710 .50 .50 .50 .60B .60 -.30 3 .90 3 1715 ---- ---- .60A .60A .70 -.30 1.00 1720 ---- ---- .70A .70A .80 -.40 1.20 10 21 1725 1.00 1.00 .90A 1.10B 1.00 -.40 3 1.40 3 1730 ---- ---- 1.00A 1.00A 1.20 -.50 1.70 2 1 1735 ---- ---- 1.20A 1.20A 1.40 -.60 2.00 1740 ---- ---- 1.40A 1.40A 1.70 -.70 2.40 1745 1.70 1.70 1.70 2.20B 2.10 -.90 13 3.00 7 6 1750 2.60 2.60 2.00A 2.50A 2.60 -1.00 4 3.60 9 11 1755 ---- ---- 2.50A 2.50A 3.20 -1.20 4.40 9 1760 ---- 5.40B 3.00A 3.00A 4.00 -1.30 5.30 1765 4.70 6.60B 3.60A 5.20B 4.90 -1.50 12 6.40 6 6 1770 ---- 8.00B 4.50A 4.50A 6.00 -1.80 7.80 1775 ---- 9.70B 5.50A 5.50A 7.40 -1.90 9.30 10 1780 ---- 11.60B 6.70A 6.70A 9.10 -2.10 11.20 1785 ---- 13.80B 8.10A 8.10A 11.00 -2.20 13.20 1 25 1790 ---- 16.20B 9.80A 9.80A 13.30 -2.30 15.60 1795 ---- 18.80B 11.70A 11.70A 15.90 -2.30 18.20 10 10 1800 ---- 21.80B 14.00A 14.00A 18.80 -2.30 21.10 1805 ---- 25.00B 16.50A 16.50A 22.10 -2.20 24.30 1810 ---- 28.40B 19.30A 19.30A 25.60 -2.10 27.70 1815 ---- 32.20B 22.40A 22.40A 29.40 -1.90 31.30 1820 ---- 36.20B 25.80A 25.80A 33.40 -1.70 35.10 1825 ---- 40.30B 29.40A 29.40A 37.50 -1.50 39.00 1830 ---- 44.60B 33.20A 33.20A 41.90 -1.30 43.20 1835 ---- 49.10B 37.20A 37.20A 46.30 -1.10 47.40 1840 ---- 53.50B 41.40A 41.40A 50.90 -.90 51.80 1845 ---- 58.10B 45.70A 45.70A 55.50 -.80 56.30 1850 ---- 62.80B 50.20A 50.20A 60.30 -.60 60.90 1855 ---- 67.40B 54.80A 54.80A 65.00 -.50 65.50 1860 ---- 72.20B 59.40A 59.40A 69.90 -.30 70.20 1865 ---- 77.10B 64.10A 64.10A 74.70 -.20 74.90 1870 ---- 82.00B 68.90A 68.90A 79.60 -.10 79.70 1875 ---- 86.90B 73.70A 73.70A 84.50 UNCH 84.50 1880 ---- 91.80B 78.50A 78.50A 89.40 UNCH 89.40 1885 ---- 96.70B 85.20A 85.20A 94.40 +.20 94.20 1890 ---- 101.60B 90.50A 90.50A 99.30 +.20 99.10 1895 ---- 106.50B 95.00A 95.00A 104.30 +.30 104.00 1900 ---- 111.50B 98.10A 98.10A 109.30 +.40 108.90 1905 ---- 116.40B 105.30A 105.30A 114.20 +.30 113.90 1910 ---- 121.30B 109.80A 109.80A 119.20 +.40 118.80 1915 ---- 126.30B 115.20A 115.20A 124.20 +.50 123.70 1920 ---- 131.30B 120.10A 120.10A 129.20 +.50 128.70 1925 ---- 136.30B 125.10A 125.10A 134.20 +.50 133.70 1930 ---- 141.30B 130.10A 130.10A 139.10 +.50 138.60 1935 ---- 146.20B 135.00A 135.00A 144.10 +.50 143.60 1940 ---- 151.20B 140.00A 140.00A 149.10 +.50 148.60 1945 ---- 156.20B 145.00A 145.00A 154.10 +.60 153.50 1950 ---- 161.10B 147.70A 147.70A 159.10 +.60 158.50 1955 ---- 166.20B 155.00A 155.00A 164.10 +.60 163.50 1960 ---- 171.10B 160.00A 160.00A 169.10 +.60 168.50 1965 ---- 176.10B 165.00A 165.00A 174.00 +.50 173.50 1970 ---- 181.10B 170.00A 170.00A 179.00 +.50 178.50 1975 ---- 186.20B 175.00A 175.00A 184.00 +.60 183.40 1980 ---- 191.10B 180.00A 180.00A 189.00 +.60 188.40 1985 ---- 196.10B 184.90A 184.90A 194.00 +.60 193.40 1990 ---- 201.10B 189.90A 189.90A 199.00 +.60 198.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 256 51 267 G5W NOV22 Gold Weekly Wednesday Option - Week 5 CALL 1445 ---- 355.10B 343.90A 355.10B 346.00 -.60 346.60 1450 ---- 350.20B 338.90A 350.10B 341.00 -.60 341.60 1455 ---- 345.10B 333.90A 345.10B 336.00 -.60 336.60 1460 ---- 340.10B 328.90A 340.10B 331.00 -.60 331.60 1465 ---- 335.10B 323.90A 335.10B 326.00 -.60 326.60 1470 ---- 330.10B 318.90A 330.10B 321.00 -.60 321.60 1475 ---- 325.10B 313.90A 325.10B 316.00 -.60 316.60 1480 ---- 320.10B 309.00A 320.10B 311.00 -.60 311.60 1485 ---- 315.10B 304.00A 315.10B 306.00 -.60 306.60 1490 ---- 310.10B 299.00A 310.10B 301.00 -.60 301.60 1495 ---- 305.10B 294.00A 305.10B 296.00 -.60 296.60 1500 ---- 302.60B 288.90A 302.60B 291.00 -.60 291.60 1505 ---- 295.10B 284.00A 295.10B 286.00 -.60 286.60 1510 ---- 290.10B 279.00A 290.10B 281.00 -.60 281.60 1515 ---- 285.10B 274.00A 285.10B 276.00 -.60 276.60 1520 ---- 280.10B 269.00A 280.10B 271.00 -.60 271.60 1525 ---- 275.10B 264.00A 275.10B 266.00 -.60 266.60 1530 ---- 270.50B 259.00A 270.50B 261.00 -.60 261.60 1535 ---- 265.50B 254.00A 265.50B 256.00 -.60 256.60 1540 ---- 260.50B 249.00A 260.50B 251.00 -.60 251.60 1545 ---- 255.50B 244.00A 255.50B 246.00 -.60 246.60 1550 ---- 252.60B 239.10A 252.60B 241.00 -.60 241.60 1555 ---- 245.20B 234.00A 245.00B 236.00 -.60 236.60 1560 ---- 240.20B 229.00A 240.10B 231.00 -.70 231.70 1565 ---- 235.20B 224.00A 235.10B 226.10 -.60 226.70 1570 ---- 230.20B 219.00A 230.10B 221.10 -.60 221.70 1575 ---- 225.20B 214.20A 225.10B 216.10 -.60 216.70 1580 ---- 220.20B 209.10A 220.10B 211.10 -.60 211.70 1585 ---- 215.20B 204.10A 215.10B 206.10 -.60 206.70 1590 ---- 210.20B 199.10A 210.10B 201.10 -.60 201.70 1595 ---- 205.20B 194.10A 205.10B 196.10 -.60 196.70 1600 ---- 202.60B 189.20A 202.60B 191.10 -.70 191.80 1605 ---- 195.20B 184.10A 195.10B 186.10 -.70 186.80 1610 ---- 190.20B 179.30A 190.20B 181.20 -.60 181.80 1615 ---- 185.30B 174.20A 185.20B 176.20 -.60 176.80 1620 ---- 180.30B 169.20A 180.20B 171.20 -.70 171.90 1625 ---- 175.30B 164.20A 175.20B 166.20 -.70 166.90 1630 ---- 170.30B 159.30A 170.20B 161.20 -.70 161.90 1635 ---- 165.40B 154.30A 165.30B 156.30 -.70 157.00 1640 ---- 160.40B 149.30A 160.30B 151.30 -.70 152.00 1645 ---- 155.50B 144.30A 155.40B 146.30 -.70 147.00 1650 ---- 152.80B 139.50A 152.80B 141.40 -.70 142.10 1655 ---- 145.60B 134.60A 145.50B 136.40 -.70 137.10 1660 ---- 140.60B 129.50A 140.50B 131.40 -.80 132.20 1665 ---- 135.70B 124.60A 135.60B 126.50 -.80 127.30 1670 ---- 130.70B 119.80A 130.60B 121.50 -.80 122.30 1675 ---- 125.80B 114.90A 125.70B 116.60 -.80 117.40 1680 ---- 120.80B 110.00A 120.70B 111.70 -.80 112.50 1685 ---- 115.90B 105.00A 115.80B 106.80 -.90 107.70 1690 ---- 111.00B 100.20A 110.90B 101.90 -.90 102.80 1695 ---- 106.50B 95.30A 106.50B 97.00 -1.00 98.00 1700 ---- 103.50B 90.50A 103.50B 92.20 -1.00 93.20 1 1705 ---- 97.70B 85.80A 97.70B 87.40 -1.00 88.40 1710 ---- 93.80B 81.00A 93.80B 82.60 -1.10 83.70 1715 ---- 88.90B 76.40A 88.90B 77.90 -1.20 79.10 1720 ---- 84.20B 71.70A 84.20B 73.20 -1.30 74.50 1725 ---- 79.40B 67.10A 79.40B 68.50 -1.50 70.00 1730 ---- 74.70B 62.50A 74.70B 63.90 -1.60 65.50 1735 ---- 70.10B 58.00A 70.10B 59.40 -1.70 61.10 1740 ---- 65.50B 53.70A 65.50B 55.00 -1.90 56.90 1745 ---- 61.00B 49.40A 61.00B 50.60 -2.10 52.70 73 1750 ---- 56.60B 45.30A 56.60B 46.40 -2.20 48.60 8 1755 ---- 52.30B 41.30A 52.30B 42.30 -2.40 44.70 1760 ---- 48.20B 37.50A 48.20B 38.40 -2.50 40.90 1765 ---- 44.10B 33.80A 44.10B 34.60 -2.60 37.20 2 3 1770 ---- 40.20B 30.40A 40.20B 31.10 -2.70 33.80 1775 ---- 36.50B 27.10A 36.50B 27.80 -2.70 30.50 1780 ---- 33.00B 24.10A 33.00B 24.70 -2.80 2 27.50 4 1785 ---- 29.60B 21.20A 29.60B 21.90 -2.70 24.60 5 1790 ---- 26.50B 18.60A 26.50B 19.30 -2.70 2 22.00 2 2 1795 22.20 23.60B 16.20A 22.50B 16.90 -2.70 1 19.60 32 46 1800 ---- 20.90B 14.20A 20.90B 14.70 -2.70 17.40 2 24 1805 13.30 18.50B 12.30A 14.20B 12.80 -2.60 9 15.40 5 1810 13.60 16.20B 10.70A 10.70A 11.10 -2.50 3 13.60 8 34 1815 ---- 14.20B 9.20A 14.20B 9.50 -2.50 12.00 1820 ---- 12.40B 8.00A 12.40B 8.20 -2.30 10.50 10 1825 ---- 10.80B 6.90A 10.80B 7.00 -2.20 9.20 5 1830 9.70 9.70 6.00A 6.00A 6.00 -2.10 9 8.10 1 1835 7.10 8.20B 5.10A 5.10A 5.20 -1.90 1 7.10 1840 ---- 7.10B 4.50A 7.10B 4.50 -1.70 6.20 1845 ---- 6.10B 3.90A 6.10B 3.80 -1.70 5.50 6 11 1850 ---- 5.30B 3.30A 5.30B 3.30 -1.50 4.80 11 13 1855 ---- 4.60B 2.90A 4.60B 2.90 -1.30 4.20 1860 ---- 4.00B 2.50A 4.00B 2.50 -1.20 3.70 1 6 1865 ---- 3.50B 2.20A 3.50B 2.20 -1.10 3.30 1870 ---- 3.10B 2.00A 3.10B 1.90 -1.00 2.90 1875 ---- 2.70B 1.70A 2.70B 1.70 -.90 2.60 1880 ---- 2.40B 1.50A 2.40B 1.50 -.80 2.30 1885 ---- 2.10B 1.40A 2.10B 1.40 -.60 2.00 1890 ---- ---- 1.20A 1.20A 1.20 -.60 1.80 1895 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 1900 1.30 1.50B 1.00A 1.00A 1.00 -.40 10 1.40 1905 ---- ---- .90A .90A .90 -.40 1.30 1910 ---- 1.20B .90A 1.20B .80 -.30 1.10 2 1915 ---- 1.10B .80A 1.10B .70 -.30 1.00 1920 ---- 1.00B .70A 1.00B .70 -.20 .90 1925 ---- .90B .70A .90B .60 -.20 .80 1930 ---- .80B .60A .80B .60 -.10 .70 1935 ---- ---- .60A .60A .50 -.20 .70 1940 ---- ---- .50A .50A .50 -.10 .60 1945 ---- ---- ---- ---- .40 -.10 .50 1950 ---- ---- ---- ---- .40 -.10 .50 1955 ---- .50B ---- .50B .40 UNCH .40 1960 ---- ---- ---- ---- .40 UNCH .40 1965 ---- ---- ---- ---- .30 -.10 .40 1970 ---- .40B ---- .40B .30 UNCH .30 1975 ---- ---- ---- ---- .30 UNCH .30 1980 ---- ---- ---- ---- .30 UNCH .30 1985 ---- ---- ---- ---- .20 -.10 .30 1990 ---- .30B ---- .30B .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 64 253 G5W NOV22 Gold Weekly Wednesday Option - Week 5 PUT 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH 8 .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 UNCH .20 1545 ---- ---- ---- ---- .20 UNCH .20 15 1550 ---- ---- ---- ---- .20 UNCH .20 5 1555 ---- ---- ---- ---- .20 UNCH .20 1560 ---- ---- ---- ---- .20 UNCH .20 1565 ---- ---- ---- ---- .20 UNCH .20 1570 ---- ---- ---- ---- .20 UNCH 8 .20 1 1575 ---- ---- ---- ---- .20 UNCH .20 1580 ---- ---- ---- ---- .20 UNCH .20 1585 ---- ---- ---- ---- .20 -.10 .30 1590 ---- ---- ---- ---- .20 -.10 .30 1595 ---- ---- ---- ---- .30 UNCH .30 1600 ---- ---- ---- ---- .30 UNCH .30 8 1605 ---- ---- ---- ---- .30 UNCH .30 1610 ---- ---- .30A .30A .30 -.10 .40 10 10 1615 ---- ---- ---- ---- .30 -.10 .40 1620 ---- ---- ---- ---- .30 -.10 .40 37 1625 ---- ---- ---- ---- .40 UNCH .40 1 1630 ---- ---- .40A .40A .40 -.10 .50 1635 ---- ---- .40A .40A .40 -.10 .50 1640 ---- ---- ---- ---- .40 -.10 .50 236 1645 ---- ---- .50A .50A .50 -.10 .60 200 1650 ---- ---- .50A .50A .50 -.10 .60 120 1398 1655 ---- ---- .60A .60A .50 -.20 .70 1660 ---- ---- .60A .60A .60 -.10 .70 1 1665 ---- ---- .70A .70A .60 -.20 .80 5 1670 ---- ---- .70A .70A .70 -.20 .90 5 15 1675 .70 .90 .70 .90 .70 -.30 15 1.00 5 1680 ---- ---- .80A .80A .80 -.30 1.10 9 1685 ---- ---- .90A .90A .90 -.30 1.20 4 1690 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 4 1695 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 1700 ---- ---- 1.20A 1.20A 1.30 -.40 5 1.70 1 8 1705 ---- ---- 1.40A 1.40A 1.50 -.40 1.90 10 1710 ---- ---- 1.50A 1.50A 1.70 -.50 2.20 1715 ---- ---- 1.70A 1.70A 2.00 -.60 2.60 9 1720 ---- ---- 2.00A 2.00A 2.20 -.80 3.00 1 1 1725 ---- ---- 2.20A 2.20A 2.60 -.90 3.50 1 1 1730 2.80 2.80 2.60A 2.70A 3.00 -1.00 14 4.00 3 1735 ---- ---- 2.90A 2.90A 3.50 -1.10 4.60 2 1740 ---- ---- 3.40A 3.40A 4.00 -1.30 2 5.30 16 17 1745 ---- ---- 3.90A 3.90A 4.70 -1.40 6.10 1750 5.20 5.20 4.50A 4.70A 5.40 -1.70 12 7.10 22 23 1755 ---- ---- 5.10A 5.10A 6.30 -1.80 8.10 1760 ---- ---- 5.90A 5.90A 7.40 -1.90 9.30 1765 8.20 8.20 6.90A 9.10B 8.60 -2.10 300 10.70 1770 ---- ---- 8.00A 8.00A 10.10 -2.10 12.20 1 1775 10.20 14.00B 9.30A 12.40B 11.80 -2.10 7 13.90 7 8 1780 ---- 16.10B 10.80A 10.80A 13.70 -2.20 15.90 1785 ---- 18.40B 12.50A 12.50A 15.90 -2.10 2 18.00 10 11 1790 ---- 20.90B 14.40A 14.40A 18.30 -2.10 20.40 1 1795 16.50 23.60B 16.50 21.80B 20.90 -2.10 3 23.00 1 1 1800 ---- 26.50B 18.80A 18.80A 23.70 -2.10 25.80 1805 ---- 29.60B 21.40A 21.40A 26.80 -2.00 28.80 1810 ---- 32.70B 24.30A 24.30A 30.00 -2.00 32.00 1 1815 ---- 36.20B 27.30A 27.30A 33.50 -1.80 35.30 1 1820 ---- 39.90B 30.40A 30.40A 37.20 -1.70 38.90 1825 ---- 43.70B 33.80A 33.80A 41.00 -1.60 42.60 1830 ---- 47.70B 37.40A 37.40A 45.00 -1.50 46.50 1835 ---- 51.80B 41.10A 41.10A 49.10 -1.30 50.40 1840 ---- 56.10B 44.90A 44.90A 53.40 -1.20 54.60 1845 ---- 60.40B 49.00A 49.00A 57.80 -1.00 58.80 1850 ---- 64.80B 53.20A 53.20A 62.20 -.90 63.10 1855 ---- 69.20B 57.40A 57.40A 66.80 -.70 67.50 1860 ---- 73.90B 61.80A 61.80A 71.40 -.60 72.00 1865 ---- 78.50B 66.20A 66.20A 76.10 -.50 76.60 1870 ---- 83.20B 70.80A 70.80A 80.80 -.40 81.20 1875 ---- 87.90B 75.40A 75.40A 85.60 -.30 85.90 1880 ---- 92.70B 80.00A 80.00A 90.40 -.20 90.60 1885 ---- 97.40B 84.70A 84.70A 95.30 UNCH 95.30 1890 ---- 102.40B 89.40A 89.40A 100.10 UNCH 100.10 1895 ---- 107.10B 94.20A 94.20A 105.00 +.10 104.90 1900 ---- 112.10B 99.00A 99.00A 109.90 +.20 109.70 1905 ---- 117.00B 103.90A 103.90A 114.80 +.20 114.60 1910 ---- 121.90B 108.70A 108.70A 119.70 +.30 119.40 1915 ---- 126.70B 115.70A 115.70A 124.60 +.30 124.30 1920 ---- 131.80B 120.60A 120.60A 129.60 +.40 129.20 1925 ---- 136.70B 125.60A 125.60A 134.50 +.40 134.10 1930 ---- 141.50B 130.50A 130.50A 139.40 +.40 139.00 1935 ---- 146.50B 135.40A 135.40A 144.40 +.50 143.90 1940 ---- 151.40B 140.30A 140.30A 149.30 +.40 148.90 1945 ---- 156.50B 145.30A 145.30A 154.30 +.50 153.80 1950 ---- 161.30B 148.00A 148.00A 159.30 +.50 158.80 1955 ---- 166.40B 155.20A 155.20A 164.20 +.50 163.70 1960 ---- 171.30B 160.20A 160.20A 169.20 +.50 168.70 1965 ---- 176.40B 165.10A 165.10A 174.20 +.60 173.60 1970 ---- 181.30B 170.10A 170.10A 179.20 +.60 178.60 1975 ---- 186.30B 175.10A 175.10A 184.10 +.50 183.60 1980 ---- 191.20B 180.00A 180.00A 189.10 +.60 188.50 1985 ---- 196.20B 185.00A 185.00A 194.10 +.60 193.50 1990 ---- 201.20B 190.00A 190.00A 199.10 +.60 198.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 376 194 2082 OG DEC22 Gold Option CALL 1000 ---- 785.80B 774.20A 785.80B 775.80 -1.00 776.80 1010 ---- 775.80B 764.20A 775.80B 765.80 -1.00 766.80 1020 ---- 765.80B 754.20A 765.80B 755.80 -1.00 756.80 1025 ---- 760.80B 749.20A 760.80B 750.80 -1.00 751.80 1030 ---- 755.80B 744.20A 755.80B 745.80 -1.00 746.80 1040 ---- 745.80B 734.30A 745.80B 735.80 -1.00 736.80 1050 ---- 735.40B 724.20A 735.40B 725.80 -1.00 726.80 1060 ---- 725.80B 714.30A 725.80B 715.80 -1.00 716.80 1070 ---- 715.40B 704.20A 715.40B 705.80 -1.00 706.80 1075 ---- 710.40B 699.20A 710.40B 700.80 -1.00 701.80 1080 ---- 705.40B 694.20A 705.40B 695.80 -1.00 696.80 1085 ---- 700.40B 689.20A 700.40B 690.80 -1.00 691.80 1090 ---- 695.40B 684.20A 695.40B 685.80 -1.00 686.80 1095 ---- 690.40B 679.20A 690.40B 680.80 -1.00 681.80 1100 ---- 685.50B 674.20A 685.40B 675.80 -1.00 676.80 2 1105 ---- 680.40B 669.30A 680.40B 670.80 -1.00 671.80 1110 ---- 675.40B 664.20A 675.40B 665.80 -1.00 666.80 1115 ---- 670.40B 659.20A 670.40B 660.80 -1.00 661.80 1120 ---- 665.40B 654.20A 665.40B 655.80 -1.00 656.80 1125 ---- 660.40B 649.20A 660.40B 650.80 -1.00 651.80 1130 ---- 655.40B 644.20A 655.40B 645.80 -1.00 646.80 1135 ---- 650.40B 639.20A 650.40B 640.80 -1.00 641.80 1140 ---- 645.80B 634.20A 645.80B 635.80 -1.00 636.80 1145 ---- 640.80B 629.20A 640.80B 630.80 -1.00 631.80 1150 ---- 635.40B 624.20A 635.30B 625.80 -1.00 626.80 1155 ---- 630.80B 619.20A 630.80B 620.80 -1.00 621.80 1160 ---- 625.80B 614.20A 625.80B 615.80 -1.00 616.80 1165 ---- 620.80B 609.20A 620.80B 610.80 -1.00 611.80 1170 ---- 615.40B 604.20A 615.40B 605.80 -1.00 606.80 1175 ---- 610.40B 599.20A 610.40B 600.80 -1.00 601.80 1180 ---- 605.40B 594.20A 605.40B 595.80 -1.00 596.80 1185 ---- 600.40B 589.20A 600.40B 590.80 -1.00 591.80 1190 ---- 595.40B 584.20A 595.40B 585.80 -1.00 586.80 1195 ---- 590.40B 579.20A 590.40B 580.80 -1.00 581.80 1200 ---- 585.50B 574.20A 585.40B 575.80 -1.00 576.80 8 1205 ---- 580.40B 569.20A 580.40B 570.80 -1.00 571.80 1210 ---- 575.40B 564.20A 575.40B 565.80 -1.00 566.80 1215 ---- 570.40B 559.20A 570.40B 560.80 -1.00 561.80 1220 ---- 565.80B 554.20A 565.80B 555.80 -1.00 556.80 1225 ---- 560.80B 549.20A 560.80B 550.80 -1.00 551.80 1230 ---- 555.80B 544.20A 555.80B 545.80 -1.00 546.80 1235 ---- 550.80B 539.30A 550.80B 540.80 -1.00 541.80 1240 ---- 545.80B 534.20A 545.80B 535.80 -1.00 536.80 1245 ---- 540.40B 529.20A 540.30B 530.80 -1.00 531.80 1250 ---- 535.40B 524.20A 535.30B 525.80 -1.00 526.80 1255 ---- 530.40B 519.20A 530.30B 520.80 -1.00 521.80 1260 ---- 525.40B 514.20A 525.30B 515.80 -1.00 516.80 1265 ---- 520.40B 509.20A 520.30B 510.80 -1.00 511.80 1270 ---- 515.40B 504.20A 515.30B 505.80 -1.00 506.80 1275 ---- 510.40B 499.20A 510.30B 500.80 -1.00 501.80 1280 ---- 505.80B 494.20A 505.80B 495.80 -1.00 496.80 1285 ---- 500.80B 489.20A 500.80B 490.80 -1.00 491.80 1290 ---- 495.80B 484.20A 495.80B 485.80 -1.00 486.80 1295 ---- 490.80B 479.20A 490.80B 480.80 -1.00 481.80 1300 ---- 485.80B 474.10A 485.80B 475.80 -1.00 476.80 1305 ---- 480.80B 469.20A 480.80B 470.80 -1.00 471.80 1310 ---- 475.80B 464.20A 475.80B 465.80 -1.00 466.80 1315 ---- 470.80B 459.20A 470.80B 460.80 -1.00 461.80 1320 ---- 465.40B 454.20A 465.30B 455.80 -1.00 456.80 1325 ---- 460.40B 449.20A 460.30B 450.80 -1.00 451.80 1330 ---- 455.40B 444.20A 455.30B 445.80 -1.00 446.80 1335 ---- 450.80B 439.20A 450.80B 440.80 -1.00 441.80 1340 ---- 445.80B 434.20A 445.80B 435.80 -1.00 436.80 1345 ---- 440.40B 429.20A 440.30B 430.80 -1.00 431.80 1350 ---- 435.40B 424.10A 435.30B 425.80 -1.00 426.80 17 1355 ---- 430.40B 419.20A 430.30B 420.80 -1.00 421.80 1360 ---- 425.40B 414.20A 425.30B 415.80 -1.00 416.80 1365 ---- 420.40B 409.20A 420.30B 410.80 -1.00 411.80 1370 ---- 415.40B 404.20A 415.30B 405.80 -1.00 406.80 1375 ---- 410.40B 399.20A 410.30B 400.80 -1.00 401.80 1380 ---- 405.40B 394.20A 405.30B 395.80 -1.00 396.80 1385 ---- 400.40B 389.20A 400.30B 390.80 -1.00 391.80 1390 ---- 395.40B 384.20A 395.30B 385.80 -1.00 386.80 1395 ---- 390.40B 379.20A 390.30B 380.80 -1.00 381.80 1400 ---- 385.40B 374.10A 385.30B 375.80 -1.00 376.80 1659 1405 ---- 380.40B 369.20A 380.30B 370.80 -1.00 371.80 1410 ---- 375.40B 364.20A 375.30B 365.80 -1.00 366.80 1415 ---- 370.40B 359.20A 370.30B 360.80 -1.00 361.80 1420 ---- 365.80B 354.20A 365.80B 355.80 -1.00 356.80 1425 ---- 360.80B 349.20A 360.80B 350.80 -1.00 351.80 1430 ---- 355.80B 344.20A 355.80B 345.80 -1.00 346.80 1435 ---- 350.80B 339.20A 350.80B 340.80 -1.00 341.80 1440 ---- 345.80B 334.20A 345.80B 335.80 -1.00 336.80 1445 ---- 340.80B 329.20A 340.80B 330.80 -1.00 331.80 1450 ---- 335.50B 324.20A 335.30B 325.80 -1.00 326.80 15 1455 ---- 330.80B 319.20A 330.80B 320.80 -1.00 321.80 1460 ---- 325.80B 314.20A 325.80B 315.80 -1.00 316.80 1465 ---- 320.80B 309.20A 320.80B 310.80 -1.00 311.80 1470 ---- 315.80B 304.20A 315.80B 305.80 -1.00 306.80 1475 ---- 310.80B 299.20A 310.80B 300.80 -1.00 301.80 1480 ---- 305.80B 294.20A 305.80B 295.80 -1.00 296.80 1485 ---- 300.80B 289.20A 300.80B 290.80 -1.00 291.80 1490 ---- 295.80B 284.20A 295.80B 285.80 -1.00 286.80 16 1495 ---- 290.80B 279.20A 290.80B 280.80 -1.00 281.80 1500 ---- 285.50B 274.20A 285.40B 275.80 -1.00 276.80 21 1505 ---- 280.80B 269.20A 280.80B 270.80 -1.00 271.80 1510 ---- 275.80B 264.20A 275.80B 265.80 -1.00 266.80 1515 ---- 270.80B 259.20A 270.80B 260.80 -1.00 261.80 1520 ---- 265.80B 254.20A 265.80B 255.80 -1.00 256.80 20 1525 ---- 260.80B 249.20A 260.80B 250.80 -1.00 251.80 1530 ---- 255.80B 244.20A 255.80B 245.80 -1.00 246.80 1535 ---- 250.80B 239.20A 250.80B 240.80 -1.00 241.80 3 1540 ---- 245.80B 234.20A 245.80B 235.80 -1.00 236.80 5 1545 ---- 240.80B 229.20A 240.80B 230.80 -1.00 231.80 1 1550 ---- 235.50B 224.30A 235.30B 225.80 -1.00 226.80 4 1555 ---- 230.80B 219.20A 230.80B 220.80 -1.00 221.80 1560 ---- 225.80B 214.20A 225.80B 215.80 -1.00 216.80 31 1565 ---- 220.80B 209.20A 220.80B 210.80 -1.00 211.80 1 1570 ---- 215.80B 204.20A 215.80B 205.80 -1.00 206.80 1575 ---- 210.80B 199.20A 210.80B 200.80 -1.00 201.80 1 1580 ---- 205.50B 194.20A 205.40B 195.80 -1.00 196.80 46 1585 ---- 200.50B 189.20A 200.40B 190.80 -1.00 191.80 1 1590 ---- 195.50B 184.20A 195.40B 185.80 -1.00 186.80 2 1595 ---- 190.50B 179.20A 190.40B 180.80 -1.00 181.80 20 1600 ---- 188.00B 174.20A 188.00B 175.80 -1.00 20 176.80 82 1605 ---- 180.50B 169.20A 180.40B 170.80 -1.00 171.80 2 1610 ---- 175.50B 164.20A 175.40B 165.80 -1.00 166.80 5 1615 ---- 170.50B 159.20A 170.40B 160.90 -.90 161.80 3 1620 ---- 165.50B 154.20A 165.40B 155.90 -.90 156.80 40 1625 ---- 160.50B 149.20A 160.40B 150.90 -.90 151.80 166 1630 ---- 155.50B 144.30A 155.40B 145.90 -.90 146.80 282 1635 ---- 150.60B 139.30A 150.50B 140.90 -1.00 141.90 205 1640 ---- 145.50B 134.30A 145.50B 135.90 -1.00 136.90 108 1645 ---- 140.60B 129.30A 140.50B 130.90 -1.00 131.90 123 1650 133.20 138.00B 124.30A 124.30A 125.90 -1.00 1 126.90 1 2560 1655 ---- 130.60B 119.30A 130.50B 120.90 -1.10 122.00 241 1660 ---- 125.50B 114.30A 125.40B 115.90 -1.10 117.00 993 1665 ---- 120.50B 109.40A 120.40B 111.00 -1.00 112.00 1 268 1670 108.00 115.60B 104.50A 107.40A 106.00 -1.10 4 107.10 32 654 1675 109.40 110.60B 99.40A 110.50B 101.00 -1.10 1 102.10 1899 1680 ---- 105.70B 94.40A 105.70B 96.00 -1.20 9 97.20 3 569 1685 ---- 100.80B 89.50A 100.70B 91.10 -1.10 92.20 308 1690 ---- 95.80B 84.70A 95.70B 86.10 -1.20 3 87.30 1 1237 1695 ---- 90.90B 79.80A 90.80B 81.20 -1.20 2 82.40 1511 1700 85.00 88.20B 74.80A 77.00A 76.30 -1.20 82 77.50 122 4192 1705 ---- 80.90B 69.90A 80.70B 71.30 -1.40 3 72.70 253 1710 ---- 76.00B 65.00A 75.90B 66.40 -1.40 67.80 8 2637 1715 ---- 71.20B 60.20A 71.10B 61.60 -1.50 1 63.10 6 702 1720 ---- 66.20B 55.40A 66.10B 56.70 -1.60 10 58.30 66 1266 1725 ---- 63.70B 50.60A 63.70B 52.00 -1.70 1 53.70 3 3818 1730 49.30 58.90B 45.90A 54.20B 47.30 -1.80 65 49.10 1 847 1735 ---- 54.10B 41.30A 54.10B 42.60 -2.10 44.70 3 304 1740 40.00 49.40B 36.80A 36.80A 38.10 -2.30 24 40.40 9 918 1745 ---- 44.80B 32.50A 44.80B 33.80 -2.40 36.20 5 345 1750 36.00 40.40B 28.40A 28.40A 29.60 -2.60 505 32.20 506 4210 1755 33.60 36.00B 24.50A 24.50A 25.60 -2.80 13 28.40 7 491 1760 30.80 31.80 20.90A 22.90A 21.80 -3.00 68 24.80 24 2642 1765 ---- 27.80B 17.60A 27.80B 18.40 -3.10 14 21.50 32 636 1770 17.90 24.10B 14.50A 14.50A 15.30 -3.20 153 18.50 147 1622 1775 14.80 20.60B 11.80A 12.70A 12.50 -3.30 234 15.80 628 2689 1780 16.50 17.40B 9.60A 10.70A 10.20 -3.20 238 13.40 337 742 1785 11.90 14.60B 7.70A 7.70A 8.10 -3.20 212 11.30 92 644 1790 9.90 12.10 6.20A 6.20A 6.50 -3.00 138 9.50 211 966 1795 9.90 10.00B 4.90A 7.60B 5.10 -2.80 19 7.90 114 361 1800 8.30 8.30 3.80 4.30 4.00 -2.60 1649 6.60 2632 9328 1805 5.50 7.00B 3.10A 3.40A 3.20 -2.30 48 5.50 179 556 1810 4.40 5.60B 2.50 2.90B 2.50 -2.10 48 4.60 294 686 1815 3.10 4.60B 2.00A 2.00A 2.00 -1.80 120 3.80 904 1412 1820 2.80 3.80B 1.50 1.80B 1.60 -1.60 194 3.20 1036 2604 1825 2.40 3.10B 1.30A 1.30A 1.30 -1.40 313 2.70 1238 2110 1830 1.70 2.60B 1.10 1.10 1.00 -1.30 20 2.30 168 908 1835 1.50 2.10B .90A .90A .90 -1.00 19 1.90 58 313 1840 1.50 1.80B .70 .70 .70 -.90 61 1.60 325 690 1845 1.40 1.50B .70A .70A .60 -.80 10 1.40 23 209 1850 .90 1.00 .60 .60 .50 -.70 820 1.20 2407 5978 1855 1.10 1.10 .50A .90B .40 -.60 2 1.00 20 694 1860 .40 .40 .40 .40 .40 -.50 111 .90 34 839 1865 .30 .30 .30 .30 .30 -.50 10 .80 22 251 1870 ---- ---- .30A .30A .30 -.40 3 .70 55 473 1875 .60 .60 .30A .30A .20 -.40 10 .60 153 3584 1880 .40 .50 .30A .30A .20 -.30 533 .50 628 928 1885 .30 .30 .30 .30 .20 -.30 5 .50 2 220 1890 .40 .40 .20A .20A .20 -.20 202 .40 13 195 1895 .30 .30 .20A .20A .20 -.20 8 .40 10 197 1900 ---- ---- .20A .20A .10 -.20 51 .30 120 7243 1905 ---- ---- .20A .20A .10 -.20 .30 242 537 1910 ---- ---- .20A .20A .10 -.20 .30 542 1915 .30 .30 .10 .10 .10 -.10 82 .20 385 1920 ---- ---- ---- ---- .10 -.10 .20 717 1925 ---- ---- .10A .10A .10 -.10 .20 35 991 1930 .10 .10 .10 .10 .10 -.10 45 .20 4 259 1935 ---- ---- .10A .10A .10 -.10 .20 27 93 1940 ---- ---- .10A .10A .10 -.10 .20 15 517 1945 ---- ---- ---- ---- .10 UNCH .10 10 178 1950 ---- ---- ---- ---- .10 UNCH .10 27 11043 1955 ---- ---- ---- ---- .10 UNCH .10 16 417 1960 ---- ---- ---- ---- .10 UNCH .10 1 289 1965 ---- ---- ---- ---- .10 UNCH .10 10 111 1970 .10 .10 .10 .10 .10 UNCH 6 .10 1 451 1975 .10 .10 .10 .10 .10 UNCH 7 .10 42 596 1980 ---- ---- ---- ---- .10 UNCH .10 165 1985 .10 .10 .10 .10 .10 UNCH 2 .10 366 1990 .10 .10 .10 .10 .10 UNCH 1 .10 10 170 1995 ---- ---- ---- ---- .10 UNCH .10 81 2000 ---- ---- ---- ---- .10 UNCH 13 .10 93 14728 2005 ---- ---- ---- ---- .10 UNCH .10 149 2010 ---- ---- ---- ---- .10 UNCH .10 88 298 2015 ---- ---- ---- ---- .10 UNCH .10 26 252 2020 ---- ---- ---- ---- .10 UNCH .10 87 2025 ---- ---- ---- ---- .10 UNCH 17 .10 6 2518 2030 ---- ---- ---- ---- .10 UNCH .10 927 2035 ---- ---- ---- ---- .10 UNCH .10 86 2040 ---- ---- ---- ---- .10 UNCH .10 86 2045 ---- ---- ---- ---- .10 UNCH .10 195 2050 ---- ---- ---- ---- .10 UNCH .10 8 2745 2055 ---- ---- ---- ---- .10 UNCH .10 108 2060 ---- ---- ---- ---- .10 UNCH .10 51 2065 ---- ---- ---- ---- .10 UNCH .10 5 239 2070 ---- ---- ---- ---- .10 UNCH .10 227 2075 ---- ---- ---- ---- .10 UNCH .10 263 2080 ---- ---- ---- ---- .10 UNCH .10 85 2085 ---- ---- ---- ---- .10 UNCH .10 45 2090 ---- ---- ---- ---- .10 UNCH .10 154 2095 ---- ---- ---- ---- .10 UNCH .10 89 2100 ---- ---- ---- ---- .10 UNCH .10 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 .10 .10 .10 .10 UNCH 25 .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 ---- 985.80B 974.20A 985.80B 975.80 -1.00 976.80 8000 ---- ---- ---- ---- .10 UNCH .10 42 825 ---- 960.40B 949.20A 960.40B 950.80 -1.00 951.80 850 ---- 935.80B 924.20A 935.80B 925.80 -1.00 926.80 8500 ---- ---- ---- ---- .10 UNCH .10 62 875 ---- 910.40B 899.20A 910.40B 900.80 -1.00 901.80 900 ---- 885.80B 874.20A 885.80B 875.80 -1.00 876.80 9000 ---- ---- ---- ---- .10 UNCH .10 542 925 ---- 860.80B 849.20A 860.80B 850.80 -1.00 851.80 950 ---- 835.80B 824.20A 835.80B 825.80 -1.00 826.80 975 ---- 810.80B 799.20A 810.80B 800.80 -1.00 801.80 990 ---- 795.80B 784.20A 795.80B 785.80 -1.00 786.80 OG JAN23 Gold Option CALL 1000 ---- 800.00B 789.60A 799.90B 791.00 -.60 791.60 1050 ---- 750.00B 739.60A 749.90B 741.00 -.60 741.60 1100 ---- 700.00B 689.20A 699.90B 691.00 -.60 691.60 1150 ---- 650.40B 639.10A 650.40B 641.00 -.60 641.60 1175 ---- 625.40B 614.20A 625.40B 616.00 -.60 616.60 1200 ---- 600.00B 589.20A 599.90B 591.00 -.60 591.60 1225 ---- 575.00B 564.20A 574.90B 566.00 -.60 566.60 1250 ---- 550.00B 539.10A 549.90B 541.00 -.60 541.60 12 1275 ---- 525.00B 514.20A 524.90B 516.00 -.60 516.60 1300 ---- 500.00B 489.10A 499.90B 491.00 -.60 491.60 1325 ---- 475.00B 464.10A 474.90B 466.00 -.60 466.60 1350 ---- 450.00B 439.00A 449.90B 441.00 -.60 441.60 22 1360 ---- 440.00B 429.10A 439.90B 431.00 -.60 431.60 1370 ---- 430.00B 419.00A 429.90B 421.00 -.60 421.60 1375 ---- 425.00B 414.00A 425.00B 416.00 -.60 416.60 1380 ---- 420.00B 409.00A 420.00B 411.00 -.60 411.60 1390 ---- 410.00B 399.00A 409.90B 401.00 -.60 401.60 1400 ---- 400.40B 389.00A 400.40B 391.00 -.60 391.60 1 1410 ---- 390.00B 379.00A 389.90B 381.00 -.60 381.60 1420 ---- 380.00B 369.00A 379.90B 371.00 -.60 371.60 1425 ---- 375.00B 364.00A 374.90B 366.00 -.60 366.60 1430 ---- 370.00B 359.00A 369.90B 361.00 -.60 361.60 1440 ---- 360.00B 349.00A 359.90B 351.00 -.60 351.60 1445 ---- 355.00B 344.00A 354.90B 346.00 -.60 346.60 1450 ---- 350.10B 339.00A 349.90B 341.00 -.60 341.60 1 1455 ---- 345.00B 334.00A 345.00B 336.00 -.60 336.60 1460 ---- 340.00B 329.00A 339.90B 331.00 -.60 331.60 1465 ---- 335.00B 324.00A 335.00B 326.00 -.60 326.60 2 1470 ---- 330.00B 319.00A 330.00B 321.00 -.60 321.60 1475 ---- 325.00B 314.10A 325.00B 316.00 -.60 316.60 1480 ---- 320.10B 309.10A 319.90B 311.00 -.60 311.60 1485 ---- 315.10B 304.10A 315.00B 306.00 -.60 306.60 1490 ---- 310.10B 299.10A 310.00B 301.00 -.60 301.60 1495 ---- 305.10B 294.10A 305.00B 296.00 -.60 296.60 1500 ---- 302.70B 289.10A 302.70B 291.00 -.60 291.60 7 1505 ---- 295.10B 284.10A 295.00B 286.00 -.60 286.60 1510 ---- 290.10B 279.10A 290.10B 281.00 -.70 281.70 1 1515 ---- 285.50B 274.20A 285.50B 276.00 -.70 276.70 1520 ---- 280.20B 269.20A 280.10B 271.10 -.60 271.70 1525 ---- 275.20B 264.20A 275.10B 266.10 -.60 266.70 1530 ---- 270.20B 259.20A 270.10B 261.10 -.60 261.70 2 1535 ---- 265.60B 254.30A 265.60B 256.10 -.70 256.80 1540 ---- 260.40B 249.30A 260.30B 251.20 -.60 251.80 3 1545 ---- 255.40B 244.30A 255.20B 246.20 -.70 246.90 1550 ---- 252.90B 239.40A 252.90B 241.20 -.70 241.90 92 1555 ---- 245.50B 234.40A 245.40B 236.30 -.70 237.00 4 1560 ---- 240.50B 229.50A 240.40B 231.30 -.70 232.00 1 1565 ---- 235.60B 224.60A 235.50B 226.40 -.70 227.10 1570 ---- 230.60B 219.60A 230.60B 221.40 -.80 222.20 1575 ---- 225.70B 214.80A 225.60B 216.50 -.80 217.30 1580 ---- 220.80B 209.80A 220.60B 211.60 -.80 212.40 4 1585 ---- 215.80B 204.80A 215.70B 206.60 -.90 207.50 1590 ---- 210.90B 200.00A 210.80B 201.70 -.90 202.60 1595 ---- 206.00B 195.10A 205.90B 196.80 -.90 197.70 1600 ---- 203.40B 190.20A 203.40B 191.90 -.90 192.80 151 1605 ---- 196.20B 185.30A 196.10B 187.00 -1.00 188.00 1610 ---- 191.30B 180.50A 191.20B 182.20 -.90 183.10 3 1615 ---- 186.40B 175.70A 186.40B 177.30 -1.00 178.30 1 1620 ---- 181.60B 170.80A 181.50B 172.50 -1.00 173.50 3 1625 ---- 176.70B 166.00A 176.70B 167.70 -1.00 168.70 529 1630 ---- 172.30B 161.30A 172.20B 162.90 -1.00 163.90 4 1635 ---- 167.10B 156.50A 167.00B 158.10 -1.10 159.20 1640 ---- 162.30B 151.80A 162.20B 153.30 -1.10 154.40 11 1645 ---- 157.90B 147.10A 157.90B 148.60 -1.10 149.70 2 1650 ---- 155.00B 142.40A 155.00B 143.80 -1.20 145.00 10 864 1655 ---- 148.10B 137.70A 148.00B 139.20 -1.20 140.40 302 1660 ---- 143.40B 133.10A 143.30B 134.50 -1.30 135.80 326 1665 ---- 138.70B 128.50A 138.50B 129.90 -1.30 131.20 60 1670 ---- 134.00B 123.90A 134.00B 125.30 -1.40 126.70 34 1675 126.50 129.40B 119.30A 119.30A 120.70 -1.50 2 122.20 905 1680 ---- 127.00B 114.80A 127.00B 116.20 -1.50 117.70 263 1685 ---- 122.40B 110.40A 122.40B 111.80 -1.50 113.30 269 1690 110.00 117.90B 106.00A 117.90B 107.40 -1.50 4 108.90 1 891 1695 ---- 113.40B 101.70A 113.40B 103.00 -1.60 104.60 183 1700 ---- 109.00B 97.40A 109.00B 98.70 -1.70 100.40 7 1474 1705 ---- 104.60B 93.20A 104.60B 94.50 -1.70 96.20 125 1710 ---- 100.30B 89.00A 100.30B 90.30 -1.80 1 92.10 2 264 1715 ---- 96.00B 85.00A 96.00B 86.20 -1.90 88.10 137 1720 85.00 91.90B 81.00A 91.90B 82.20 -1.90 3 84.10 802 1725 ---- 87.70B 77.10A 87.70B 78.20 -2.10 2 80.30 761 1730 ---- 83.70B 73.30A 83.70B 74.40 -2.10 76.50 318 1735 ---- 79.80B 69.50A 79.80B 70.60 -2.20 72.80 71 1655 1740 ---- 75.90B 65.90A 75.90B 67.00 -2.20 69.20 791 1745 64.00 72.10B 62.40A 64.70B 63.40 -2.30 2 65.70 241 1750 62.60 68.50B 59.00A 59.00A 59.90 -2.30 30 62.20 277 3045 1755 ---- 64.90B 55.70A 64.90B 56.60 -2.30 58.90 68 1760 54.00 61.40B 52.50A 54.50B 53.30 -2.40 2 55.70 19 618 1765 ---- 58.00B 49.40A 58.00B 50.20 -2.40 52.60 2 41 1770 ---- 54.70B 46.40A 54.70B 47.20 -2.50 25 49.70 7 1090 1775 44.50 51.60B 43.50A 46.20B 44.30 -2.50 8 46.80 4 1050 1780 46.80 48.50B 40.80A 42.70B 41.60 -2.40 6 44.00 508 1785 40.50 45.70B 38.20A 43.10B 39.00 -2.40 3 41.40 315 820 1790 38.00 42.90B 35.70A 35.70A 36.40 -2.50 133 38.90 33 92 1795 36.50 40.30B 33.40A 37.90B 34.10 -2.40 54 36.50 106 125 1800 38.00 38.00 31.10 33.30B 31.80 -2.40 212 34.20 3773 5631 1805 34.00 35.60 29.10A 29.10A 29.70 -2.40 13 32.10 7 94 1810 29.90 33.10B 27.10A 27.10A 27.60 -2.40 3 30.00 68 535 1815 26.80 30.90B 25.20A 27.30B 25.70 -2.40 29 28.10 36 96 1820 27.20 28.80B 23.10 25.10B 23.90 -2.30 8 26.20 7 375 1825 24.70 27.10 21.80A 21.80A 22.30 -2.20 21 24.50 80 815 1830 23.00 25.10B 20.30A 20.30A 20.70 -2.20 27 22.90 20 324 1835 ---- 23.30B 18.90A 23.30B 19.20 -2.20 21.40 240 348 1840 ---- 21.70B 17.50A 21.70B 17.80 -2.10 6 19.90 119 514 1845 18.60 20.20B 16.30A 20.20B 16.60 -2.00 2 18.60 6 33 1850 18.90 19.10 15.00A 15.70A 15.40 -1.90 78 17.30 559 3502 1855 16.40 17.50B 14.00A 17.50B 14.20 -2.00 2 16.20 109 334 1860 13.70 16.20B 13.00 13.80B 13.20 -1.90 352 15.10 54 632 1865 12.70 15.10B 12.00A 13.10B 12.20 -1.80 16 14.00 401 479 1870 11.50 14.00B 11.20A 11.90B 11.40 -1.70 63 13.10 13 161 1875 12.00 13.10B 10.40A 10.80A 10.50 -1.70 21 12.20 194 1645 1880 10.30 12.10B 9.60A 10.00B 9.80 -1.60 92 11.40 230 292 1885 10.70 11.30 8.90A 8.90A 9.10 -1.50 5 10.60 42 141 1890 9.70 10.50B 8.30A 8.30A 8.40 -1.50 7 9.90 14 123 1895 7.90 9.80B 7.70A 7.70A 7.80 -1.40 7 9.20 37 105 1900 7.70 9.10B 7.20A 7.50B 7.20 -1.40 131 8.60 2232 7299 1905 7.90 8.40B 6.70A 8.40B 6.70 -1.30 46 8.00 35 116 1910 ---- 7.90B 6.20A 7.90B 6.20 -1.30 1 7.50 1 331 1915 5.90 7.30B 5.80A 6.00B 5.80 -1.20 50 7.00 15 589 1920 6.50 6.80B 5.40A 5.40A 5.40 -1.10 2 6.50 98 211 1925 5.40 6.40B 5.10A 6.40B 5.00 -1.10 26 6.10 82 551 1930 5.60 5.90B 4.70A 5.90B 4.70 -1.00 6 5.70 421 602 1935 5.30 5.50B 4.40A 5.50B 4.40 -.90 4 5.30 43 74 1940 4.20 5.20B 4.10A 4.10A 4.10 -.90 3 5.00 114 1945 3.90 4.80B 3.90 3.90 3.80 -.80 16 4.60 5 127 1950 4.50 4.50 3.60 3.70B 3.60 -.70 565 4.30 437 1076 1955 4.10 4.20B 3.40A 3.80B 3.40 -.60 10 4.00 21 1960 ---- 4.00B 3.20A 4.00B 3.10 -.70 1 3.80 37 1965 3.40 3.70B 3.00A 3.00A 2.90 -.60 4 3.50 1 16 1970 ---- 3.50B 2.80A 3.50B 2.80 -.50 3.30 7 125 1975 2.70 3.30B 2.60A 2.80B 2.60 -.50 5 3.10 12 779 1980 3.10 3.10 2.50 2.50 2.40 -.50 16 2.90 6 47 1985 ---- 2.90B 2.30A 2.90B 2.30 -.40 1 2.70 2 13 1990 2.30 2.70B 2.20A 2.70B 2.10 -.50 2 2.60 4 58 1995 ---- 2.60B 2.10A 2.60B 2.00 -.40 2.40 83 2000 2.50 2.50 1.90 1.90 1.90 -.40 79 2.30 162 6396 2005 ---- 2.30B 1.90A 2.30B 1.80 -.30 2.10 48 2010 ---- 2.20B 1.80A 2.20B 1.70 -.30 2.00 46 2015 ---- 2.00B 1.70A 2.00B 1.60 -.30 1.90 46 2020 ---- 1.90B 1.60A 1.90B 1.50 -.30 1.80 34 52 2025 ---- 1.80B 1.50A 1.80B 1.40 -.30 1.70 1 100 2030 ---- 1.70B 1.50A 1.70B 1.30 -.30 1.60 62 2035 ---- 1.70B 1.40A 1.70B 1.30 -.20 1.50 46 2040 ---- 1.60B 1.30A 1.60B 1.20 -.20 1.40 21 2045 1.60 1.70 1.30A 1.30A 1.20 -.20 3 1.40 124 2050 1.40 1.40 1.20A 1.20A 1.10 -.20 27 1.30 8 448 2055 ---- 1.30B 1.10A 1.30B 1.00 -.20 1.20 100 2060 ---- 1.30B 1.10A 1.30B 1.00 -.20 1.20 2 57 2065 ---- 1.20B ---- 1.20B 1.00 -.10 1.10 21 2070 ---- 1.20B 1.00A 1.20B .90 -.20 1.10 1 27 2075 ---- 1.10B ---- 1.10B .90 -.10 1.00 2 43 2080 ---- 1.00B ---- 1.00B .80 -.10 .90 86 2085 ---- 1.00B ---- 1.00B .80 -.10 .90 1 2090 ---- 1.00B ---- 1.00B .80 -.10 .90 16 2095 ---- .90B ---- .90B .80 UNCH .80 23 2100 .80 .90B .80 .80 .70 -.10 54 .80 24 781 2105 ---- .80B ---- .80B .70 UNCH .70 29 2110 ---- .80B ---- .80B .70 UNCH .70 7 2115 ---- .80B ---- .80B .60 -.10 .70 2 2120 ---- .70B ---- .70B .60 UNCH .60 21 2125 ---- .70B ---- .70B .60 UNCH .60 528 2130 ---- .70B ---- .70B .60 UNCH .60 34 2135 ---- .60B ---- .60B .50 UNCH .50 5 2140 ---- .60B ---- .60B .50 UNCH .50 48 2145 ---- .60B ---- .60B .50 UNCH .50 2 2150 ---- ---- ---- ---- .50 UNCH .50 9 207 2155 ---- ---- ---- ---- .40 -.10 .50 2 2160 ---- .50B ---- .50B .40 UNCH .40 12 2165 ---- .50B ---- .50B .40 UNCH .40 4 2170 ---- .50B ---- ---- .40 UNCH .40 11 2175 ---- ---- ---- ---- .40 UNCH .40 179 2180 ---- ---- ---- ---- .40 UNCH .40 3 2185 ---- ---- ---- ---- .30 -.10 .40 2 21 2190 ---- .40B ---- .40B .30 UNCH .30 11 2195 ---- .40B ---- .40B .30 UNCH .30 28 2200 ---- .40B ---- ---- .30 UNCH .30 746 2205 ---- ---- ---- ---- .30 UNCH .30 2 2210 ---- ---- ---- ---- .30 UNCH .30 32 2215 ---- ---- ---- ---- .30 UNCH .30 2220 ---- ---- ---- ---- .30 UNCH .30 5 2225 ---- ---- ---- ---- .30 UNCH .30 47 2230 ---- ---- ---- ---- .30 UNCH .30 15 2235 ---- ---- ---- ---- .30 UNCH .30 2240 ---- ---- ---- ---- .30 UNCH .30 15 2245 ---- ---- ---- ---- .20 -.10 .30 1 2250 ---- ---- ---- ---- .20 -.10 .30 306 2255 ---- ---- ---- ---- .20 -.10 .30 2260 ---- ---- ---- ---- .20 -.10 .30 2 2265 ---- ---- ---- ---- .20 UNCH .20 7 2270 ---- ---- ---- ---- .20 UNCH .20 17 2275 ---- ---- ---- ---- .20 UNCH .20 86 2280 ---- ---- ---- ---- .20 UNCH .20 147 2290 ---- ---- ---- ---- .20 UNCH .20 19 2300 .20 .20 .20 .20 .20 UNCH 1 .20 2 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 ---- ---- ---- ---- .10 -.10 .20 43 2400 ---- ---- ---- ---- .10 UNCH .10 8836 2425 ---- ---- ---- ---- .10 UNCH .10 424 2450 ---- ---- ---- ---- .10 UNCH .10 1429 2475 ---- ---- ---- ---- .10 UNCH .10 108 2500 ---- ---- ---- ---- .10 UNCH .10 1 5184 2525 ---- ---- ---- ---- .10 UNCH .10 120 2550 ---- ---- ---- ---- .10 UNCH .10 1 445 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 ---- 899.90B 889.10A 899.90B 891.00 -.60 891.60 950 ---- 850.00B 839.20A 849.90B 841.00 -.60 841.60 OG FEB23 Gold Option CALL 1000 ---- 799.70B 789.70A 799.60B 791.00 -.60 791.60 1025 ---- 774.70B 764.30A 774.60B 766.00 -.60 766.60 1050 ---- 749.80B 739.20A 749.60B 741.00 -.60 741.60 1075 ---- 724.80B 714.70A 724.60B 716.00 -.60 716.60 1100 ---- 699.80B 689.20A 699.70B 691.00 -.60 691.60 1125 ---- 674.80B 664.70A 674.70B 666.00 -.60 666.60 1150 ---- 649.80B 639.20A 649.70B 641.00 -.60 641.60 1175 ---- 624.80B 614.20A 624.70B 616.00 -.60 616.60 1200 ---- 599.80B 589.30A 599.80B 591.00 -.60 591.60 1 1225 ---- 574.80B 564.20A 574.70B 566.00 -.60 566.60 1250 ---- 549.80B 539.10A 549.70B 541.00 -.60 541.60 1275 ---- 524.80B 514.10A 524.70B 516.00 -.60 516.60 1300 ---- 499.90B 489.20A 499.80B 491.00 -.60 491.60 1325 ---- 474.90B 464.20A 474.80B 466.00 -.60 466.60 1350 ---- 449.90B 439.60A 449.90B 441.00 -.60 441.60 5 1360 ---- 439.90B 429.10A 439.80B 431.00 -.60 431.60 1370 ---- 429.90B 419.10A 429.80B 421.00 -.60 421.60 1375 ---- 424.90B 414.10A 424.80B 416.00 -.60 416.60 1380 ---- 419.90B 409.10A 419.80B 411.00 -.60 411.60 1390 ---- 409.90B 399.20A 409.80B 401.00 -.60 401.60 1400 ---- 400.00B 389.10A 399.80B 391.00 -.60 391.60 1410 ---- 389.90B 379.40A 389.90B 381.00 -.60 381.60 1420 ---- 379.90B 369.30A 379.90B 371.00 -.60 371.60 1425 ---- 374.90B 364.20A 374.90B 366.00 -.60 366.60 1430 ---- 369.90B 359.60A 369.90B 361.00 -.60 361.60 1440 ---- 360.00B 349.30A 359.90B 351.00 -.60 351.60 1445 ---- 355.00B 344.20A 354.90B 346.00 -.60 346.60 1450 ---- 352.60B 339.20A 352.60B 341.00 -.60 341.60 2 1455 ---- 345.00B 334.20A 344.90B 336.00 -.60 336.60 1460 ---- 340.00B 329.20A 339.90B 331.10 -.60 331.70 1465 ---- 335.00B 324.60A 334.90B 326.10 -.60 326.70 1470 ---- 330.20B 319.30A 330.00B 321.10 -.60 321.70 1475 ---- 325.20B 314.30A 325.00B 316.10 -.70 316.80 1480 ---- 320.20B 309.40A 320.10B 311.20 -.60 311.80 1 1485 ---- 315.30B 304.40A 315.20B 306.20 -.60 306.80 1 1490 ---- 310.30B 299.40A 310.10B 301.20 -.70 301.90 1495 ---- 305.30B 294.70A 305.30B 296.30 -.70 297.00 1 1500 ---- 303.00B 289.50A 303.00B 291.30 -.70 292.00 15 1505 ---- 295.50B 284.70A 295.40B 286.40 -.70 287.10 1 1510 ---- 290.50B 279.70A 290.40B 281.50 -.70 282.20 1 1515 ---- 285.60B 275.20A 285.50B 276.50 -.80 277.30 2 1520 ---- 280.70B 269.90A 280.60B 271.60 -.80 272.40 1 1525 ---- 275.70B 265.00A 275.60B 266.70 -.80 267.50 1530 ---- 271.20B 260.20A 271.20B 261.80 -.80 262.60 99 1535 ---- 265.90B 255.20A 265.80B 256.90 -.80 257.70 1540 ---- 261.00B 250.30A 260.90B 252.00 -.80 252.80 1545 ---- 256.20B 245.40A 256.00B 247.10 -.90 248.00 1550 ---- 253.80B 240.50A 253.80B 242.30 -.80 243.10 1 1555 ---- 246.40B 235.70A 246.30B 237.40 -.90 238.30 1 1560 ---- 241.90B 231.00A 241.90B 232.60 -.90 233.50 1 1565 ---- 236.70B 226.20A 236.60B 227.70 -1.00 228.70 1 1570 ---- 231.90B 221.40A 231.80B 222.90 -1.00 223.90 1575 ---- 227.10B 216.50A 226.90B 218.10 -1.00 219.10 1 1580 ---- 222.30B 211.70A 222.20B 213.30 -1.00 214.30 1585 ---- 217.50B 207.00A 217.40B 208.50 -1.10 209.60 1590 ---- 213.10B 202.30A 213.10B 203.80 -1.00 204.80 1595 ---- 207.90B 197.90A 207.70B 199.10 -1.00 200.10 1600 ---- 205.60B 192.90A 205.60B 194.30 -1.10 195.40 63 1605 ---- 198.50B 188.20A 198.50B 189.70 -1.10 190.80 1610 ---- 193.80B 183.60A 193.70B 185.00 -1.10 186.10 98 1615 ---- 189.10B 178.90A 188.90B 180.30 -1.20 181.50 2 1620 ---- 184.40B 174.40A 184.30B 175.70 -1.20 176.90 2 1625 ---- 179.80B 169.80A 179.70B 171.10 -1.20 172.30 30 1630 ---- 175.20B 165.20A 175.00B 166.50 -1.30 167.80 12 1635 ---- 170.60B 160.70A 170.50B 162.00 -1.30 163.30 53 1640 ---- 168.30B 156.20A 168.30B 157.50 -1.30 158.80 1 1645 ---- 163.80B 151.70A 163.80B 153.00 -1.30 154.30 1650 ---- 159.30B 147.30A 159.30B 148.60 -1.30 2 149.90 119 1655 ---- 154.80B 142.90A 154.80B 144.20 -1.40 145.60 12 1660 ---- 150.30B 138.50A 150.30B 139.80 -1.40 141.20 1565 1665 ---- 145.90B 134.20A 145.90B 135.50 -1.50 137.00 3 1670 ---- 141.50B 129.90A 141.50B 131.20 -1.50 132.70 750 750 1675 ---- 137.20B 125.70A 137.20B 127.00 -1.60 128.60 1130 1680 ---- 133.00B 121.60A 133.00B 122.80 -1.60 124.40 188 1685 ---- 128.70B 117.50A 128.70B 118.70 -1.70 120.40 217 1690 ---- 124.50B 113.40A 124.50B 114.60 -1.70 116.30 318 1695 ---- 120.40B 109.50A 120.40B 110.60 -1.80 112.40 46 1700 ---- 116.40B 105.60A 116.40B 106.70 -1.80 2 108.50 56 1616 1705 ---- 112.30B 101.70A 112.30B 102.80 -1.90 104.70 83 1710 ---- 108.40B 97.90A 108.40B 99.00 -1.90 100.90 49 1715 ---- 104.50B 94.20A 104.50B 95.30 -1.90 97.20 209 1720 ---- 100.70B 90.60A 100.70B 91.60 -2.00 38 93.60 7 99 1725 ---- 96.90B 87.00A 96.90B 88.00 -2.10 90.10 238 1730 ---- 93.20B 83.50A 93.20B 84.50 -2.10 86.60 3 276 1735 ---- 89.60B 80.10A 89.60B 81.00 -2.20 83.20 227 1740 ---- 86.10B 76.80A 86.10B 77.70 -2.20 1 79.90 1 939 1745 ---- 82.70B 73.60A 82.70B 74.40 -2.30 76.70 104 1750 78.00 79.40B 70.40A 79.20B 71.20 -2.40 31 73.60 167 5291 1755 73.00 76.10B 67.30A 67.30A 68.20 -2.30 1 70.50 315 1760 ---- 72.90B 64.40A 72.90B 65.10 -2.50 26 67.60 129 3357 1765 ---- 69.80B 61.50A 69.80B 62.20 -2.50 64.70 118 1770 ---- 66.70B 58.60A 66.70B 59.40 -2.50 61.90 926 1775 ---- 63.80B 56.00A 63.80B 56.70 -2.50 59.20 6 544 1780 57.30 61.00B 53.40A 53.40A 54.10 -2.50 28 56.60 36 292 1785 ---- 58.20B 50.90A 58.20B 51.50 -2.60 54.10 51 118 1790 ---- 55.70B 48.50A 55.70B 49.10 -2.50 37 51.60 227 494 1795 49.00 53.20B 46.10A 46.10A 46.70 -2.60 48 49.30 4 71 1800 45.00 50.60B 43.70 45.20A 44.50 -2.50 155 47.00 1379 4413 1805 ---- 48.40B 41.70A 48.40B 42.30 -2.50 44.80 5 197 1810 42.90 46.10B 39.70A 44.40B 40.30 -2.40 6 42.70 360 1815 39.80 43.90B 37.70A 41.60B 38.30 -2.40 9 40.70 75 1820 39.00 41.80B 35.90A 35.90A 36.40 -2.40 47 38.80 17 528 1825 35.70 39.90B 34.10A 34.10A 34.60 -2.40 304 37.00 885 2056 1830 35.80 37.90B 32.40A 32.40A 32.90 -2.30 34 35.20 5 361 1835 ---- 36.00B 30.80A 36.00B 31.20 -2.30 46 33.50 26 1840 ---- 34.30B 29.30A 34.30B 29.60 -2.30 4 31.90 39 157 1845 ---- 32.60B 27.80A 32.60B 28.10 -2.30 30.40 67 122 1850 28.10 31.00B 26.40A 27.20A 26.70 -2.20 110 28.90 1622 6315 1855 ---- 29.40B 25.10A 29.40B 25.40 -2.10 27.50 68 1860 27.00 28.00B 23.80A 23.80A 24.10 -2.10 12 26.20 30 2686 1865 ---- 26.60B 22.60A 26.60B 22.90 -2.00 24.90 45 1870 ---- 25.20B 21.40A 25.20B 21.70 -2.00 23.70 60 73 1875 ---- 24.00B 20.30A 24.00B 20.60 -1.90 10 22.50 13 594 1880 ---- 22.80B 19.30A 22.80B 19.60 -1.80 5 21.40 31 107 1885 18.90 21.70B 18.40A 19.20B 18.60 -1.80 6 20.40 24 64 1890 ---- 20.60B 17.50A 20.60B 17.60 -1.80 19.40 97 1895 ---- 19.60B 16.60A 19.60B 16.70 -1.80 18.50 1 27 1900 17.30 18.60B 15.70A 16.30A 15.90 -1.70 83 17.60 2925 8545 1905 ---- 17.70B 15.00A 17.70B 15.10 -1.60 16.70 237 1910 ---- 16.80B 14.20A 16.80B 14.30 -1.60 2 15.90 8 302 1915 14.50 16.00B 13.50A 14.90B 13.60 -1.50 5 15.10 20 35 1920 13.20 15.20B 12.90A 13.40B 13.00 -1.40 5 14.40 118 1925 ---- 14.50B 12.20A 14.50B 12.30 -1.40 12 13.70 148 1074 1930 ---- 13.80B 11.70A 13.80B 11.70 -1.40 13.10 21 1935 ---- 13.10B 11.10A 13.10B 11.10 -1.30 12.40 4 47 1940 11.70 12.50B 10.60A 11.00B 10.60 -1.30 2 11.90 11 466 1945 10.20 11.90B 10.10A 10.10A 10.10 -1.20 8 11.30 16 27 1950 9.70 11.30B 9.60A 9.60A 9.60 -1.20 114 10.80 1250 2617 1955 ---- 10.80B 9.10A 10.80B 9.20 -1.10 10.30 1 5 1960 ---- 10.30B 8.70A 10.30B 8.70 -1.10 9.80 17 52 1965 9.60 9.80B 8.30A 8.30A 8.30 -1.10 30 9.40 12 31 1970 ---- 9.40B 8.00A 9.40B 7.90 -1.00 8.90 1 70 1975 ---- 8.90B 7.60A 8.90B 7.60 -.90 8.50 27 502 1980 ---- 8.50B 7.30A 8.50B 7.20 -.90 8.10 1 89 1985 ---- 8.10B 6.90A 8.10B 6.90 -.90 7.80 20 411 1990 6.70 7.80B 6.60A 6.80B 6.60 -.80 1 7.40 21 300 1995 ---- 7.40B 6.40A 7.40B 6.30 -.80 7.10 14 30 2000 6.50 7.10B 6.10A 6.10A 6.00 -.80 749 6.80 147 2656 2005 ---- 6.80B 5.80A 6.80B 5.80 -.70 6.50 55 2010 ---- 6.50B 5.60A 6.50B 5.50 -.70 6.20 27 114 2015 ---- 6.20B 5.30A 6.20B 5.30 -.60 5.90 16 2020 ---- 6.00B 5.10A 6.00B 5.10 -.60 5.70 2 174 2025 ---- 5.70B 4.90A 5.70B 4.80 -.60 5.40 142 2030 ---- 5.50B 4.70A 5.50B 4.60 -.60 5.20 158 2035 4.60 5.20B 4.50A 4.50A 4.50 -.50 2 5.00 78 2040 ---- 5.00B 4.30A 5.00B 4.30 -.50 4.80 10 78 2045 ---- 4.80B 4.20A 4.80B 4.10 -.50 4.60 1 2050 4.30 4.60B 4.00A 4.00A 3.90 -.50 402 4.40 35 2152 2055 ---- 4.50B 3.80A 4.50B 3.80 -.40 4.20 37 2060 ---- 4.30B 3.70A 4.30B 3.60 -.40 4.00 1 75 2065 ---- 4.10B 3.50A 4.10B 3.50 -.40 3.90 1 23 2070 ---- 4.00B 3.40A 4.00B 3.40 -.30 3.70 21 142 2075 ---- 3.80B 3.30A 3.80B 3.20 -.30 3.50 1 52 2080 3.50 3.70B 3.20A 3.20A 3.10 -.30 8 3.40 13 117 2085 ---- 3.50B 3.00A 3.50B 3.00 -.30 3.30 16 48 2090 ---- 3.40B 2.90A 3.40B 2.90 -.20 3.10 1 41 2095 ---- 3.30B 2.80A 3.30B 2.80 -.20 3.00 77 2100 2.90 3.10B 2.70A 2.70A 2.70 -.20 10 2.90 134 1051 2105 ---- 3.00B 2.60A 3.00B 2.60 -.20 2.80 1 2 2110 ---- 2.90B 2.50A 2.90B 2.50 -.20 2.70 72 2115 ---- 2.80B 2.40A 2.80B 2.40 -.20 2.60 21 2120 ---- 2.70B 2.40A 2.70B 2.30 -.20 2.50 10 59 2125 ---- 2.60B 2.30A 2.60B 2.20 -.20 2.40 49 2130 ---- 2.50B 2.20A 2.50B 2.10 -.20 1 2.30 5 22 2135 ---- 2.40B 2.10A 2.40B 2.00 -.20 2.20 12 2140 2.20 2.30B 2.10A 2.10A 2.00 -.10 5 2.10 10 20 2145 ---- 2.20B 2.00A 2.20B 1.90 -.20 2.10 1 2150 ---- 2.10B 1.90A 2.10B 1.80 -.20 2.00 26 287 2155 ---- 2.10B ---- 2.10B 1.80 -.10 1.90 9 2160 ---- 2.00B ---- 2.00B 1.70 -.10 1.80 2165 1.60 1.90B 1.60 1.60 1.70 -.10 2 1.80 6 2170 ---- 1.90B ---- 1.90B 1.60 -.10 1.70 2 2175 ---- 1.80B ---- 1.80B 1.50 -.20 1.70 122 2180 1.60 1.70B 1.60 1.60 1.50 -.10 1 1.60 1 2185 ---- 1.70B ---- 1.70B 1.40 -.20 1.60 20 2190 ---- 1.60B ---- 1.60B 1.40 -.10 1.50 70 2195 ---- 1.60B ---- 1.60B 1.40 -.10 1.50 2200 ---- 1.50B ---- 1.50B 1.30 -.10 1.40 1069 2205 ---- 1.50B ---- 1.50B 1.30 -.10 1.40 57 57 2210 ---- 1.40B ---- 1.40B 1.20 -.10 1.30 32 2215 ---- 1.40B ---- 1.40B 1.20 -.10 1.30 23 2220 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 1 2225 ---- 1.30B ---- 1.30B 1.10 -.10 1.20 51 2230 ---- 1.30B ---- 1.30B 1.10 -.10 1.20 7 2235 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 2240 ---- 1.20B ---- 1.20B 1.00 -.10 1.10 2245 ---- ---- ---- ---- 1.00 -.10 1.10 2250 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 587 2255 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 39 2260 ---- ---- ---- ---- .90 -.10 1.00 39 2265 ---- ---- ---- ---- .90 -.10 1.00 3 2270 ---- 1.00B ---- 1.00B .90 UNCH .90 16 2275 ---- 1.00B ---- 1.00B .90 UNCH .90 29 2280 ---- ---- ---- ---- .90 UNCH .90 82 77 2290 ---- .90B ---- .90B .80 UNCH .80 79 2300 ---- ---- ---- ---- .80 UNCH .80 2 7348 2310 ---- ---- ---- ---- .80 UNCH .80 116 2320 ---- .80B ---- .80B .70 UNCH .70 2325 ---- ---- ---- ---- .70 UNCH .70 155 2330 ---- ---- ---- ---- .70 UNCH .70 100 2340 ---- ---- ---- ---- .70 UNCH .70 191 2350 ---- ---- ---- ---- .70 +.10 1 .60 5 2360 ---- ---- ---- ---- .60 UNCH .60 118 2375 ---- ---- ---- ---- .60 UNCH .60 156 2400 ---- ---- ---- ---- .60 +.10 .50 1054 2425 ---- ---- ---- ---- .50 UNCH .50 2450 ---- ---- ---- ---- .50 +.10 .40 7 100 2475 ---- ---- ---- ---- .40 UNCH .40 58 2500 ---- ---- ---- ---- .40 UNCH .40 378 2525 ---- ---- ---- ---- .40 +.10 .30 186 2550 ---- ---- ---- ---- .30 UNCH .30 840 2650 ---- ---- ---- ---- .20 -.10 .30 634 3000 ---- ---- ---- ---- .10 UNCH .10 40 618 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1015 900 ---- 899.70B 889.70A 899.60B 891.00 -.60 891.60 950 ---- 849.70B 839.30A 849.60B 841.00 -.60 841.60 975 ---- 824.70B 814.80A 824.60B 816.00 -.60 816.60 OG MAR23 Gold Option CALL 1000 ---- 814.50B 804.50A 814.30B 806.00 -.70 806.70 1025 ---- 789.50B 779.80A 789.40B 781.00 -.70 781.70 1050 ---- 764.60B 754.80A 764.40B 756.00 -.70 756.70 1075 ---- 739.50B 729.40A 739.40B 731.00 -.70 731.70 1100 ---- 714.60B 704.40A 714.50B 706.00 -.70 706.70 1125 ---- 689.60B 679.80A 689.50B 681.00 -.70 681.70 1150 ---- 664.60B 654.70A 664.50B 656.00 -.70 656.70 1175 ---- 639.60B 629.40A 639.50B 631.00 -.70 631.70 1200 ---- 614.60B 604.30A 614.50B 606.00 -.70 606.70 1225 ---- 589.60B 579.50A 589.40B 581.00 -.70 581.70 1250 ---- 564.70B 554.70A 564.60B 556.00 -.70 556.70 1275 ---- 539.70B 529.30A 539.50B 531.00 -.70 531.70 1300 ---- 514.70B 504.20A 514.60B 506.00 -.70 506.70 1325 ---- 489.70B 479.70A 489.60B 481.00 -.70 481.70 1350 ---- 464.70B 454.40A 464.60B 456.00 -.70 456.70 3 1360 ---- 454.70B 444.60A 454.60B 446.00 -.70 446.70 1370 ---- 444.70B 434.60A 444.60B 436.00 -.70 436.70 1375 ---- 439.70B 429.30A 439.60B 431.00 -.70 431.70 1380 ---- 434.70B 424.20A 434.60B 426.00 -.70 426.70 1390 ---- 424.70B 414.70A 424.50B 416.00 -.70 416.70 1400 ---- 414.80B 404.20A 414.70B 406.00 -.70 406.70 1410 ---- 404.80B 394.70A 404.60B 396.00 -.70 396.70 1420 ---- 394.80B 384.60A 394.70B 386.00 -.70 386.70 1425 ---- 389.80B 379.30A 389.70B 381.00 -.70 381.70 1430 ---- 384.80B 374.30A 384.70B 376.00 -.80 376.80 1440 ---- 374.90B 364.40A 374.70B 366.10 -.70 366.80 1450 ---- 367.80B 354.40A 367.80B 356.10 -.80 356.90 4 1460 ---- 355.00B 344.50A 354.90B 346.20 -.80 347.00 1465 ---- 350.10B 339.60A 350.00B 341.30 -.80 342.10 1470 ---- 345.20B 334.70A 345.10B 336.30 -.80 337.10 1475 ---- 340.30B 329.70A 340.20B 331.40 -.80 332.20 1 1480 ---- 335.40B 324.80A 335.20B 326.50 -.80 327.30 1485 ---- 330.50B 319.90A 330.20B 321.60 -.80 322.40 1490 ---- 325.50B 315.50A 325.40B 316.60 -.90 317.50 1495 ---- 320.60B 310.60A 320.50B 311.80 -.80 312.60 1500 ---- 318.50B 305.30A 318.50B 306.90 -.80 307.70 2 1505 ---- 310.90B 300.40A 310.70B 302.00 -.80 302.80 1510 ---- 306.00B 295.50A 305.80B 297.10 -.90 298.00 3 1515 ---- 301.10B 290.70A 300.90B 292.20 -.90 293.10 2 1520 ---- 296.20B 285.80A 296.00B 287.40 -.90 288.30 1 1525 ---- 291.30B 280.90A 291.20B 282.50 -1.00 283.50 1530 ---- 286.50B 276.10A 286.40B 277.70 -1.00 278.70 3 1535 ---- 281.70B 271.30A 281.50B 272.90 -1.00 273.90 1 1540 ---- 276.80B 266.50A 276.70B 268.10 -1.00 269.10 1545 ---- 272.00B 261.70A 271.80B 263.30 -1.00 264.30 1 1550 ---- 269.90B 257.00A 269.90B 258.50 -1.10 259.60 1555 ---- 262.40B 252.20A 262.30B 253.70 -1.10 254.80 1560 ---- 257.70B 247.50A 257.50B 248.90 -1.20 250.10 1565 ---- 252.90B 242.80A 252.70B 244.20 -1.10 245.30 1570 ---- 248.20B 238.10A 248.00B 239.50 -1.10 240.60 1575 ---- 243.40B 233.40A 243.30B 234.80 -1.10 235.90 1580 ---- 238.70B 228.70A 238.60B 230.10 -1.10 231.20 1585 ---- 234.00B 224.30A 233.90B 225.40 -1.20 226.60 1590 ---- 229.40B 219.50A 229.20B 220.70 -1.20 221.90 1595 ---- 224.70B 214.90A 224.50B 216.10 -1.20 217.30 1600 ---- 222.60B 210.30A 222.60B 211.50 -1.20 212.70 1 3 1605 ---- 215.50B 205.70A 215.30B 206.90 -1.30 208.20 1 1610 ---- 210.90B 201.20A 210.70B 202.40 -1.20 203.60 2 1615 ---- 206.30B 196.60A 206.10B 197.80 -1.30 199.10 1620 ---- 204.20B 192.10A 204.20B 193.30 -1.40 194.70 1625 ---- 199.70B 187.70A 199.70B 188.80 -1.40 190.20 1630 ---- 195.10B 183.20A 195.10B 184.40 -1.40 185.80 1635 ---- 190.70B 178.80A 190.70B 180.00 -1.40 181.40 1640 ---- 186.20B 174.40A 186.20B 175.60 -1.50 177.10 1645 ---- 181.80B 170.00A 181.80B 171.20 -1.50 172.70 6 1650 170.40 177.40B 165.70A 173.40B 166.90 -1.50 3 168.40 108 1655 ---- 173.00B 161.40A 173.00B 162.60 -1.60 164.20 10 1660 ---- 168.70B 157.20A 168.70B 158.40 -1.50 159.90 1 1665 ---- 164.40B 153.00A 164.40B 154.20 -1.60 155.80 1670 ---- 160.10B 148.90A 160.10B 150.00 -1.60 151.60 14 1675 ---- 155.90B 144.80A 155.90B 145.90 -1.70 147.60 74 1680 ---- 151.70B 140.70A 151.70B 141.90 -1.60 143.50 240 1685 ---- 147.60B 136.70A 147.60B 137.80 -1.70 139.50 84 1690 ---- 143.50B 132.80A 143.50B 133.90 -1.70 135.60 263 1695 ---- 139.50B 128.90A 139.50B 129.90 -1.80 131.70 3 1700 ---- 135.50B 125.00A 135.50B 126.10 -1.80 127.90 410 1705 ---- 131.60B 121.20A 131.60B 122.20 -1.90 124.10 12 1710 ---- 127.70B 117.50A 127.70B 118.50 -1.90 120.40 60 1715 ---- 123.90B 113.80A 123.90B 114.80 -1.90 116.70 1720 ---- 120.10B 110.20A 120.10B 111.10 -2.00 113.10 15 1725 ---- 116.40B 106.70A 116.40B 107.60 -1.90 109.50 308 1730 ---- 112.80B 103.20A 112.80B 104.10 -1.90 106.00 17 1735 ---- 109.20B 99.80A 109.20B 100.60 -2.00 102.60 31 1740 ---- 105.70B 96.40A 105.70B 97.20 -2.00 99.20 19 1745 ---- 102.20B 93.10A 102.20B 93.90 -2.00 95.90 271 1750 ---- 98.80B 89.90A 98.80B 90.70 -2.00 92.70 2 514 1755 ---- 95.50B 86.80A 95.50B 87.60 -1.90 89.50 33 1760 ---- 92.30B 83.70A 92.30B 84.50 -2.00 86.50 1 150 1765 ---- 89.10B 80.80A 89.10B 81.50 -2.00 83.50 112 1770 ---- 86.00B 77.90A 86.00B 78.50 -2.00 80.50 27 1775 ---- 83.00B 75.00A 83.00B 75.70 -2.00 77.70 2 2693 1780 ---- 80.00B 72.20A 80.00B 72.90 -2.10 75.00 4 1785 ---- 77.10B 69.50A 77.10B 70.20 -2.10 72.30 23 1790 ---- 74.30B 66.90A 74.30B 67.60 -2.20 69.80 10 1795 66.00 71.60B 64.30A 64.30A 65.00 -2.30 1 67.30 26 27 1800 ---- 68.90B 61.90A 68.90B 62.60 -2.20 40 64.80 1482 6280 1805 ---- 66.40B 59.60A 66.40B 60.20 -2.30 62.50 1 1810 61.00 63.90B 57.30A 57.30A 57.90 -2.30 1 60.20 25 32 1815 ---- 61.50B 55.00A 61.50B 55.70 -2.30 58.00 4 4 1820 ---- 59.30B 52.90A 59.30B 53.50 -2.30 55.80 18 1825 ---- 57.10B 50.80A 57.10B 51.50 -2.20 1 53.70 347 1830 ---- 54.90B 48.90A 54.90B 49.50 -2.20 51.70 76 1835 52.30 52.80B 47.00A 47.00A 47.50 -2.30 27 49.80 1 2 1840 ---- 50.80B 45.20A 50.80B 45.70 -2.20 47.90 15 46 1845 ---- 48.90B 43.40A 48.90B 43.90 -2.20 46.10 29 1850 45.70 47.10B 41.70A 41.70A 42.20 -2.10 1259 44.30 74 2581 1855 42.60 45.30B 40.10A 40.10A 40.60 -2.00 1 42.60 38 115 1860 41.30 43.60B 38.50A 38.50A 39.00 -2.00 2 41.00 25 96 1865 ---- 41.80B 37.00A 41.80B 37.50 -1.90 21 39.40 111 1870 ---- 40.20B 35.60A 40.20B 36.00 -1.90 37.90 9 1875 ---- 38.70B 34.20A 38.70B 34.60 -1.90 10 36.50 10 33 1880 ---- 37.20B 32.90A 37.20B 33.30 -1.80 35.10 21 1885 ---- 35.80B 31.60A 35.80B 32.00 -1.80 33.80 1890 ---- 34.50B 30.40A 34.50B 30.70 -1.80 32.50 1 1895 ---- 33.10B 29.20A 33.10B 29.50 -1.70 31.20 4 99 1900 30.10 31.90B 28.10A 28.10A 28.40 -1.60 1201 30.00 1357 5586 1905 ---- 30.70B 27.00A 30.70B 27.30 -1.50 28.80 9 1910 ---- 29.50B 26.00A 29.50B 26.30 -1.40 5 27.70 330 1915 ---- 28.40B 25.00A 28.40B 25.30 -1.30 26.60 2 6 1920 ---- 27.30B 24.00A 27.30B 24.30 -1.30 125 25.60 4 5 1925 25.20 26.30B 23.10A 23.10A 23.40 -1.20 1 24.60 443 1930 ---- 25.30B 22.30A 25.30B 22.50 -1.20 23.70 10 1935 ---- 24.30B 21.50A 24.30B 21.60 -1.30 22.90 16 1940 ---- 23.40B 20.70A 23.40B 20.80 -1.30 22.10 15 1945 ---- 22.50B 19.90A 22.50B 20.00 -1.30 21.30 7 1950 20.20 21.70B 19.10A 19.10A 19.30 -1.30 3 20.60 19 1696 1955 ---- 20.90B 18.40A 20.90B 18.60 -1.30 19.90 3 1960 ---- 20.10B 17.80A 20.10B 17.90 -1.30 19.20 9 1965 ---- 19.40B 17.10A 19.40B 17.20 -1.30 18.50 3 11 1970 ---- 18.70B 16.50A 18.70B 16.60 -1.20 17.80 4 11 1975 18.00 18.00 15.90A 15.90A 16.00 -1.10 81 17.10 88 1980 ---- 17.30B 15.30A 17.30B 15.40 -1.10 16.50 2 5 1985 ---- 16.70B 14.70A 16.70B 14.80 -1.10 15.90 1990 14.80 16.10B 14.20A 16.10B 14.30 -1.00 1 15.30 8 9 1995 ---- 15.50B 13.70A 15.50B 13.80 -1.00 14.80 4 2000 14.90 15.10 13.20A 14.10B 13.30 -1.00 3 14.30 99 3348 2005 ---- 14.50B 12.80A 14.50B 12.80 -1.00 13.80 1 2010 ---- 14.00B 12.30A 14.00B 12.40 -.90 13.30 53 2015 ---- 13.50B 11.90A 13.50B 11.90 -1.00 12.90 6 7 2020 ---- 13.00B 11.50A 13.00B 11.50 -.90 12.40 89 2025 ---- 12.50B 11.10A 12.50B 11.10 -.90 12.00 57 2030 ---- 12.10B 10.70A 12.10B 10.70 -.90 173 11.60 439 2440 2035 ---- 11.70B 10.40A 11.70B 10.30 -.90 11.20 15 2040 11.30 11.30 10.00A 10.00A 10.00 -.80 8 10.80 4 61 2045 ---- 10.90B 9.70A 10.90B 9.60 -.90 10.50 7 12 2050 10.20 10.60B 9.40A 10.50B 9.30 -.80 7 10.10 110 159 2055 ---- 10.20B 9.10A 10.20B 9.00 -.80 9.80 5 2060 9.90 9.90 8.80A 8.80A 8.70 -.80 1 9.50 7 41 2065 9.50 9.70 8.50A 8.50A 8.40 -.80 17 9.20 7 2070 9.20 9.30B 8.20A 8.20A 8.10 -.80 19 8.90 9 59 2075 ---- 9.00B 8.00A 9.00B 7.90 -.70 8.60 5102 2080 ---- 8.70B 7.70A 8.70B 7.60 -.70 8.30 2 69 2085 ---- 8.40B 7.50A 8.40B 7.40 -.60 8.00 2090 ---- 8.20B 7.30A 8.20B 7.10 -.70 7.80 75 2095 ---- 7.90B 7.10A 7.90B 6.90 -.60 7.50 16 2100 7.50 7.60B 6.80A 7.60B 6.70 -.60 1 7.30 45 2791 2105 ---- 7.30B 6.70A 7.30B 6.50 -.60 7.10 15 2110 ---- 7.10B 6.50A 7.10B 6.30 -.50 6.80 20 2115 ---- 6.90B 6.30A 6.80B 6.10 -.50 6.60 2 2120 ---- 6.70B 6.10A 6.70B 5.90 -.50 1 6.40 13 2125 ---- 6.50B 5.90A 6.50B 5.70 -.50 6.20 35 31 2130 ---- 6.30B 5.70A 6.30B 5.60 -.40 1 6.00 23 38 2135 ---- 6.10B 5.60A 6.00B 5.40 -.50 5.90 6 2140 ---- 5.90B 5.50A 5.90B 5.30 -.40 5.70 8 14 2145 ---- 5.70B 5.30A 5.70B 5.10 -.40 5.50 2150 ---- 5.60B 5.20A 5.60B 5.00 -.40 2 5.40 41 865 2155 ---- 5.40B 5.00A 5.40B 4.80 -.40 5.20 2160 ---- 5.20B 4.90A 5.20B 4.70 -.30 5.00 32 2165 ---- 5.00B 4.70A 5.00B 4.60 -.30 4.90 2170 ---- 4.90B 4.60A 4.90B 4.50 -.30 4.80 1 2175 ---- 4.90B 4.50A 4.90B 4.30 -.30 4.60 11 15 2180 4.50 4.60B 4.30A 4.30A 4.20 -.30 13 4.50 21 2185 ---- 4.50B 4.20A 4.50B 4.10 -.30 4.40 2190 ---- 4.40B 4.10A 4.40B 4.00 -.20 4.20 76 2195 ---- 4.30B 4.00A 4.30B 3.90 -.20 4.10 1 2200 ---- 4.20B 3.90A 4.20B 3.80 -.20 4.00 10 6749 2205 ---- 4.00B 3.80A 4.00B 3.70 -.20 3.90 1 2210 ---- 4.00B 3.70A 4.00B 3.60 -.20 1 3.80 2215 ---- 3.80B 3.60A 3.80B 3.50 -.20 3.70 1 2220 ---- 3.70B 3.50A 3.70B 3.40 -.20 3.60 2225 ---- 3.70B 3.40A 3.70B 3.30 -.20 3.50 51 2230 ---- 3.50B 3.30A 3.50B 3.30 -.10 3.40 2235 ---- 3.40B 3.20A 3.40B 3.20 -.10 3.30 2240 ---- 3.40B ---- 3.40B 3.10 -.10 3.20 2245 ---- 3.30B ---- 3.30B 3.00 -.10 3.10 2250 ---- 3.20B ---- 3.20B 2.90 -.10 3.00 1 2550 2255 ---- 3.10B ---- 3.10B 2.90 UNCH 2.90 2260 ---- 3.00B ---- 3.00B 2.80 -.10 2.90 1 2265 ---- 2.90B ---- 2.90B 2.70 -.10 2.80 3 2270 ---- 2.90B ---- 2.90B 2.70 UNCH 2.70 3 2275 ---- 2.80B ---- 2.80B 2.60 UNCH 2.60 12 2280 ---- 2.70B ---- 2.70B 2.50 -.10 2.60 9 2290 ---- 2.60B ---- 2.60B 2.40 UNCH 2.40 1 10 2300 ---- 2.50B ---- 2.50B 2.30 UNCH 2.30 14 1267 2305 ---- 2.40B ---- 2.40B 2.30 UNCH 2.30 2 2310 ---- 2.30B ---- 2.30B 2.20 UNCH 2.20 7 2320 ---- 2.20B ---- 2.20B 2.10 UNCH 2.10 2 2325 ---- 2.20B ---- 2.20B 2.10 +.10 2.00 56 2330 ---- 2.10B ---- 2.10B 2.00 UNCH 2.00 23 2340 ---- 2.00B ---- 2.00B 1.90 UNCH 1.90 2 2350 ---- 1.90B ---- 1.90B 1.80 UNCH 1.80 21 2360 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 5 2370 ---- 1.80B ---- 1.80B 1.70 +.10 1.60 1 2375 ---- 1.70B ---- 1.70B 1.60 UNCH 1.60 65 2400 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 468 2425 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 2450 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 40 2475 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 16 2500 1.00 1.00 1.00 1.00 1.00 +.10 5 .90 205 463 2525 ---- .90B ---- .90B .90 +.10 .80 37 2550 ---- .80B ---- .80B .80 +.10 .70 221 2600 ---- .70B ---- .70B .70 +.10 .60 153 2650 ---- ---- ---- ---- .60 +.10 .50 53 2700 ---- ---- ---- ---- .50 +.10 .40 690 2750 ---- ---- ---- ---- .50 +.10 .40 80 2800 .40 .40 .40 .40 .40 +.10 20 .30 125 2850 ---- ---- ---- ---- .40 +.10 .30 164 2900 .30 .30 .30 .30 .40 +.10 10 .30 240 2950 .30 .30 .30 .30 .30 +.10 10 .20 390 3000 .20 .20 .20 .20 .30 +.10 10 .20 851 OG APR23 Gold Option CALL 1000 ---- 814.10B 804.50A 813.90B 806.00 -.70 806.70 1025 ---- 789.10B 779.80A 788.90B 781.00 -.70 781.70 1050 ---- 764.20B 754.40A 764.10B 756.00 -.70 756.70 1075 ---- 739.20B 729.80A 739.10B 731.00 -.70 731.70 1100 ---- 714.20B 704.80A 714.00B 706.00 -.70 706.70 1125 ---- 689.20B 679.90A 689.10B 681.00 -.70 681.70 1150 ---- 664.30B 654.30A 664.20B 656.00 -.70 656.70 1175 ---- 639.30B 629.70A 639.20B 631.00 -.70 631.70 1200 ---- 614.30B 604.40A 614.10B 606.00 -.70 606.70 1225 ---- 589.40B 579.80A 589.20B 581.00 -.70 581.70 1250 ---- 564.40B 554.60A 564.30B 556.00 -.70 556.70 1 1275 ---- 539.40B 529.30A 539.30B 531.00 -.70 531.70 1300 ---- 514.50B 504.70A 514.40B 506.00 -.70 506.70 23 1325 ---- 489.50B 479.70A 489.40B 481.00 -.70 481.70 1350 ---- 464.50B 454.60A 464.40B 456.00 -.70 456.70 1360 ---- 454.50B 444.70A 454.30B 446.00 -.70 446.70 1370 ---- 444.60B 434.70A 444.40B 436.00 -.70 436.70 1375 ---- 439.60B 429.70A 439.50B 431.00 -.70 431.70 1380 ---- 434.60B 424.40A 434.50B 426.00 -.70 426.70 1390 ---- 424.70B 414.80A 424.60B 416.00 -.70 416.70 1400 ---- 417.70B 404.60A 417.70B 406.10 -.70 406.80 31 1410 ---- 404.80B 394.60A 404.70B 396.10 -.80 396.90 1420 ---- 394.90B 384.80A 394.80B 386.20 -.80 387.00 1425 ---- 389.90B 380.10A 389.70B 381.30 -.70 382.00 1430 ---- 385.00B 374.90A 384.90B 376.30 -.80 377.10 1440 ---- 375.20B 365.10A 375.10B 366.50 -.80 367.30 1450 360.60 368.30B 355.30A 363.90B 356.70 -.80 1 357.50 3 3 1460 ---- 355.50B 345.50A 355.40B 346.90 -.80 347.70 1465 ---- 350.60B 340.90A 350.50B 342.00 -.80 342.80 1470 ---- 345.90B 336.10A 345.70B 337.20 -.80 338.00 1475 ---- 341.00B 331.20A 340.80B 332.30 -.80 333.10 1480 ---- 336.10B 326.10A 336.00B 327.50 -.80 328.30 1485 ---- 331.30B 321.60A 331.20B 322.60 -.80 323.40 1490 ---- 326.50B 316.80A 326.30B 317.80 -.80 318.60 1495 ---- 321.60B 311.90A 321.50B 313.00 -.80 313.80 1500 ---- 319.70B 306.70A 319.70B 308.20 -.80 309.00 12 1505 ---- 312.00B 302.30A 311.90B 303.40 -.80 304.20 1510 ---- 307.20B 297.60A 307.10B 298.60 -.90 299.50 1 1515 ---- 302.40B 292.40A 302.30B 293.90 -.80 294.70 1 1520 ---- 297.60B 287.70A 297.50B 289.10 -.90 290.00 1525 ---- 292.90B 283.30A 292.70B 284.40 -.90 285.30 1530 ---- 288.10B 278.70A 288.00B 279.70 -.80 280.50 1535 ---- 283.40B 273.60A 283.30B 275.00 -.90 275.90 1540 ---- 278.70B 269.20A 278.60B 270.30 -.90 271.20 1545 ---- 274.00B 264.20A 273.90B 265.60 -.90 266.50 1550 ---- 272.10B 259.70A 272.10B 261.00 -.90 261.90 1555 ---- 264.70B 254.90A 264.60B 256.30 -1.00 257.30 1560 ---- 260.00B 250.30A 259.90B 251.70 -.90 252.60 1565 ---- 255.40B 246.10A 255.20B 247.10 -1.00 248.10 1570 ---- 250.80B 241.20A 250.60B 242.50 -1.00 243.50 1575 ---- 246.20B 236.70A 246.00B 238.00 -1.00 239.00 1580 ---- 241.60B 232.20A 241.50B 233.40 -1.00 234.40 1585 ---- 238.00B 227.60A 237.80B 228.90 -1.00 229.90 2 1590 ---- 235.20B 223.20A 235.20B 224.40 -1.10 225.50 1595 ---- 230.60B 218.70A 230.60B 219.90 -1.10 221.00 1600 ---- 226.10B 214.20A 226.10B 215.50 -1.10 216.60 70 1605 ---- 221.70B 209.80A 221.70B 211.10 -1.10 212.20 1610 ---- 217.20B 205.40A 217.20B 206.70 -1.20 207.90 1615 ---- 212.80B 201.10A 212.80B 202.30 -1.20 203.50 1620 ---- 208.40B 196.80A 208.40B 198.00 -1.20 199.20 1625 ---- 204.00B 192.50A 204.00B 193.70 -1.20 194.90 1 1630 ---- 199.70B 188.20A 199.70B 189.40 -1.30 190.70 1 1635 ---- 195.40B 184.00A 195.40B 185.20 -1.30 186.50 1640 ---- 191.10B 179.80A 191.10B 181.00 -1.30 182.30 1645 ---- 186.90B 175.70A 186.90B 176.80 -1.40 178.20 1650 ---- 182.70B 171.60A 182.70B 172.70 -1.40 174.10 227 1655 ---- 178.50B 167.60A 178.50B 168.60 -1.40 170.00 1660 ---- 174.40B 163.50A 174.40B 164.60 -1.40 166.00 4 1665 ---- 170.30B 159.60A 170.30B 160.60 -1.40 162.00 5 1670 ---- 166.20B 155.60A 166.20B 156.60 -1.50 158.10 56 1675 ---- 162.20B 151.70A 162.20B 152.70 -1.50 154.20 28 1680 ---- 158.30B 147.90A 158.30B 148.80 -1.50 150.30 6 1685 ---- 154.40B 144.10A 154.40B 145.00 -1.50 146.50 10 1690 ---- 150.50B 140.30A 150.50B 141.20 -1.60 142.80 13 1695 ---- 146.70B 136.60A 146.70B 137.50 -1.50 139.00 4 1700 ---- 142.90B 133.00A 142.90B 133.90 -1.50 135.40 743 1705 ---- 139.20B 129.40A 139.20B 130.30 -1.50 131.80 225 1710 ---- 135.50B 125.90A 135.50B 126.70 -1.50 128.20 10 1715 ---- 131.90B 122.40A 131.90B 123.20 -1.60 124.80 10 251 1720 ---- 128.30B 119.00A 128.30B 119.80 -1.50 121.30 101 1725 ---- 124.80B 115.60A 124.80B 116.40 -1.50 117.90 323 1730 ---- 121.40B 112.30A 121.40B 113.10 -1.50 114.60 3 1735 ---- 118.00B 109.10A 118.00B 109.80 -1.60 111.40 1 1740 ---- 114.70B 105.90A 114.70B 106.60 -1.60 108.20 151 1745 ---- 111.40B 102.80A 111.40B 103.50 -1.60 14 105.10 136 1750 ---- 108.20B 99.80A 108.20B 100.40 -1.60 102.00 1038 1755 ---- 105.00B 96.80A 105.00B 97.50 -1.50 99.00 1760 ---- 102.00B 93.90A 102.00B 94.50 -1.60 96.10 50 1765 ---- 99.00B 91.10A 99.00B 91.70 -1.60 93.30 1770 ---- 96.00B 88.30A 96.00B 88.90 -1.60 90.50 107 1775 ---- 93.10B 85.60A 93.10B 86.20 -1.60 87.80 101 1780 ---- 90.30B 82.90A 90.30B 83.50 -1.60 85.10 6 1785 ---- 87.60B 80.30A 87.60B 80.90 -1.60 82.50 1790 ---- 84.90B 77.60A 84.90B 78.40 -1.60 80.00 1 6 1795 78.00 82.30B 75.20A 82.30B 75.90 -1.70 1 77.60 41 161 1800 77.30 79.70B 72.80A 72.80A 73.60 -1.60 1 75.20 10 957 1805 ---- 77.20B 70.70A 77.20B 71.20 -1.70 72.90 12 1810 ---- 74.80B 68.50A 74.80B 69.00 -1.60 70.60 24 30 1815 ---- 72.50B 66.30A 72.50B 66.80 -1.70 68.50 1820 ---- 70.20B 64.20A 70.20B 64.70 -1.60 66.30 102 1825 ---- 68.00B 62.00A 68.00B 62.60 -1.70 64.30 65 1830 ---- 65.80B 60.20A 65.80B 60.60 -1.70 62.30 2 32 1835 ---- 63.80B 58.20A 63.80B 58.70 -1.60 60.30 35 15 1840 ---- 61.80B 56.20A 61.80B 56.80 -1.60 58.40 67 1845 ---- 59.80B 54.60A 59.80B 55.00 -1.60 14 56.60 8 1850 ---- 58.00B 52.70A 58.00B 53.20 -1.60 87 54.80 125 1699 1855 ---- 56.20B 51.20A 56.20B 51.50 -1.60 53.10 1860 ---- 54.40B 49.40A 54.40B 49.80 -1.60 51.40 1865 ---- 52.60B 48.00A 52.60B 48.30 -1.50 49.80 1 1870 ---- 51.10B 46.50A 51.10B 46.70 -1.50 48.20 1 1 1875 ---- 49.40B 44.80A 49.40B 45.20 -1.50 46.70 242 1880 44.20 47.90B 43.60A 43.60A 43.80 -1.40 2 45.20 6 1885 ---- 46.40B 42.20A 46.40B 42.40 -1.30 43.70 1 1890 ---- 44.90B 40.70A 44.90B 41.10 -1.30 42.40 2 502 1895 ---- 43.40B 39.60A 43.40B 39.80 -1.20 41.00 20 1900 41.70 42.20B 38.20A 38.20A 38.50 -1.20 4 39.70 202 1693 1905 ---- 40.80B 37.10A 40.80B 37.30 -1.20 38.50 1910 ---- 39.60B 36.00A 39.60B 36.20 -1.10 5 37.30 1915 ---- 38.30B 34.90A 38.30B 35.10 -1.00 36.10 1920 ---- 37.20B 33.80A 37.20B 34.00 -1.00 35.00 2 2 1925 ---- 36.10B 32.70A 36.10B 32.90 -1.00 33.90 636 1930 ---- 34.90B 31.70A 34.80B 31.90 -1.00 32.90 1935 ---- 33.90B 30.70A 33.90B 30.90 -1.00 31.90 65 1940 ---- 32.80B 29.80A 32.80B 30.00 -1.00 31.00 3 1945 ---- 31.80B 28.90A 31.70B 29.10 -1.00 30.10 13 1950 ---- 30.90B 28.00A 30.90B 28.20 -1.00 672 29.20 50 1140 1955 ---- 29.90B 27.20A 29.90B 27.30 -1.00 28.30 1960 ---- 29.00B 26.40A 29.00B 26.50 -1.00 27.50 3 1965 ---- 28.20B 25.60A 28.20B 25.70 -1.00 26.70 16 1970 ---- 27.40B 24.90A 27.40B 24.90 -1.10 26.00 44 1975 ---- 26.60B 24.10A 26.60B 24.20 -1.00 25.20 467 1980 ---- 25.80B 23.40A 25.80B 23.40 -1.10 24.50 254 1985 ---- 25.00B 22.70A 25.00B 22.80 -1.00 23.80 17 1990 ---- 24.30B 22.10A 24.30B 22.10 -1.00 23.10 1995 ---- 23.60B 21.40A 23.60B 21.40 -1.00 22.40 20 2000 ---- 22.90B 20.80A 22.90B 20.80 -1.00 21.80 500 1535 2005 ---- 22.30B 20.20A 22.30B 20.20 -1.00 21.20 2010 ---- 21.60B 19.60A 21.60B 19.60 -1.00 20.60 11 2015 ---- 21.00B 19.10A 21.00B 19.10 -.90 20.00 6 13 2020 ---- 20.40B 18.50A 20.40B 18.50 -.90 19.40 6 71 2025 ---- 19.90B 18.00A 19.80B 18.00 -.80 18.80 326 2030 ---- 19.30B 17.50A 19.30B 17.50 -.80 18.30 6 2035 ---- 18.70B 17.00A 18.70B 17.00 -.80 17.80 2040 ---- 18.20B 16.60A 18.20B 16.50 -.80 17.30 150 2045 ---- 17.70B 16.10A 17.70B 16.10 -.70 16.80 5 2050 17.10 17.30B 15.70A 15.70A 15.70 -.70 3 16.40 2 843 2055 ---- 16.80B 15.20A 16.70B 15.20 -.70 15.90 2060 ---- 16.30B 14.80A 16.30B 14.80 -.70 15.50 10 2065 ---- 15.80B 14.40A 15.80B 14.40 -.70 15.10 2070 ---- 15.50B 14.10A 15.40B 14.00 -.70 14.70 35 81 2075 ---- 15.00B 13.70A 14.90B 13.70 -.60 14.30 71 2080 ---- 14.60B 13.30A 14.60B 13.30 -.60 13.90 2085 ---- 14.20B 13.00A 14.20B 12.90 -.60 13.50 2090 ---- 13.90B 12.70A 13.80B 12.60 -.60 13.20 2095 ---- 13.50B 12.30A 13.40B 12.30 -.50 12.80 6 2100 12.50 13.20B 12.00A 13.00B 12.00 -.50 9 12.50 772 2105 ---- 12.80B 11.70A 12.70B 11.60 -.60 12.20 5 2110 ---- 12.40B 11.40A 12.40B 11.30 -.60 11.90 2115 ---- 12.20B 11.10A 12.20B 11.10 -.50 11.60 2120 ---- 11.80B 10.80A 11.80B 10.80 -.50 11.30 11 2125 ---- 11.50B 10.60A 11.50B 10.50 -.50 11.00 6 2130 ---- 11.20B 10.30A 11.20B 10.20 -.50 10.70 1 14 2135 ---- 11.00B 10.10A 10.90B 10.00 -.50 10.50 2140 ---- 10.70B 9.80A 10.70B 9.70 -.50 10.20 1 17 2145 ---- 10.40B 9.60A 10.30B 9.50 -.40 9.90 2150 ---- 10.20B 9.30A 10.20B 9.30 -.40 9.70 59 2155 ---- 10.00B 9.10A 10.00B 9.00 -.40 9.40 2160 ---- 9.70B 8.90A 9.70B 8.80 -.40 9.20 2165 ---- 9.40B 8.70A 9.40B 8.60 -.40 9.00 2170 ---- 9.30B 8.50A 9.20B 8.40 -.40 8.80 8 2175 ---- 9.00B 8.30A 9.00B 8.20 -.30 8.50 20 2180 ---- 8.80B 8.10A 8.80B 8.00 -.30 8.30 9 2185 ---- 8.60B 7.90A 8.50B 7.80 -.30 8.10 2190 ---- 8.40B 7.70A 8.30B 7.60 -.30 7.90 2195 ---- 8.20B 7.50A 8.10B 7.50 -.20 7.70 2200 ---- 8.00B 7.40A 7.90B 7.30 -.20 7.50 999 2205 ---- 7.80B 7.20A 7.80B 7.10 -.30 7.40 9 2210 ---- 7.60B 7.00A 7.60B 7.00 -.20 7.20 2 2215 ---- 7.40B 6.90A 7.40B 6.80 -.20 7.00 2220 ---- 7.30B 6.70A 7.20B 6.60 -.20 6.80 2225 ---- 7.10B 6.60A 7.10B 6.50 -.20 6.70 7 2230 ---- 6.90B 6.40A 6.90B 6.30 -.20 6.50 2235 ---- 6.80B ---- 6.70B 6.20 -.10 6.30 2240 ---- 6.70B ---- 6.60B 6.10 -.10 6.20 15 2245 ---- 6.50B ---- 6.40B 5.90 -.10 6.00 7 2250 ---- 6.40B ---- 6.30B 5.80 -.10 5.90 1 812 2255 ---- 6.20B ---- 6.20B 5.70 -.10 5.80 2260 ---- 6.10B ---- 6.00B 5.60 UNCH 5.60 2265 ---- 5.90B ---- 5.90B 5.40 -.10 5.50 2270 ---- 5.80B ---- 5.80B 5.30 UNCH 5.30 2275 ---- 5.70B ---- 5.60B 5.20 UNCH 5.20 114 2280 5.40 5.60B 5.20A 5.20A 5.10 UNCH 5 5.10 20 2285 ---- 5.40B ---- 5.40B 5.00 UNCH 5.00 6 2290 ---- 5.30B ---- 5.30B 4.90 UNCH 4.90 2300 5.50 5.50 4.70A 4.70A 4.70 +.10 55 4.60 8 1243 2310 ---- 4.90B ---- 4.80B 4.50 +.10 4.40 2320 ---- 4.60B ---- 4.60B 4.30 +.10 4.20 20 2325 ---- 4.60B ---- 4.60B 4.30 +.20 4.10 46 2330 ---- 4.40B ---- 4.40B 4.20 +.20 4 4.00 8 8 2340 ---- 4.30B ---- 4.30B 4.00 +.20 3.80 1 2350 ---- 4.10B ---- 4.10B 3.90 +.20 3.70 40 512 2360 ---- 3.90B ---- 3.90B 3.70 +.20 3.50 2370 ---- 3.80B ---- 3.80B 3.60 +.30 3.30 57 57 2375 ---- 3.70B ---- 3.70B 3.50 +.20 3.30 50 2400 3.10 3.30B 3.10 3.10 3.20 +.30 10 2.90 130 496 2425 ---- 3.00B ---- 3.00B 2.90 +.30 2.60 30 40 2450 2.60 2.80B 2.60 2.60 2.70 +.40 12 2.30 34 2475 ---- 2.50B ---- 2.50B 2.50 +.40 2.10 2500 2.20 2.30B 2.20 2.20 2.30 +.40 82 1.90 105 716 2525 2.00 2.10B 2.00 2.00 2.10 +.40 10 1.70 5 26 2550 ---- 1.90B ---- 1.90B 1.90 +.30 1.60 44 2700 1.10 1.20B 1.10 1.10 1.20 +.20 10 1.00 562 3000 .80 .80 .70A .70A .50 -.20 4 .70 252 OG MAY23 Gold Option CALL 1000 ---- 829.10B 820.10A 829.00B 821.20 -.80 822.00 1025 ---- 804.10B 795.10A 803.90B 796.20 -.80 797.00 1050 ---- 779.20B 769.70A 779.10B 771.20 -.80 772.00 1075 ---- 754.20B 745.00A 754.10B 746.20 -.80 747.00 1100 ---- 729.20B 719.90A 729.00B 721.20 -.80 722.00 1125 ---- 704.20B 695.00A 704.10B 696.20 -.80 697.00 1150 ---- 679.30B 670.20A 679.10B 671.20 -.80 672.00 1175 ---- 654.30B 645.00A 654.10B 646.20 -.80 647.00 1200 ---- 629.40B 619.60A 629.30B 621.20 -.80 622.00 1225 ---- 604.40B 594.90A 604.30B 596.20 -.80 597.00 1250 ---- 579.40B 569.90A 579.30B 571.20 -.80 572.00 1 1275 ---- 554.50B 545.00A 554.40B 546.20 -.80 547.00 1300 ---- 529.50B 519.50A 529.30B 521.20 -.80 522.00 9 1325 ---- 504.50B 494.90A 504.30B 496.20 -.80 497.00 1350 ---- 482.70B 469.60A 482.70B 471.20 -.80 472.00 1375 ---- 454.70B 445.20A 454.60B 446.20 -.80 447.00 1380 ---- 449.70B 440.20A 449.50B 441.30 -.80 442.10 1390 ---- 439.80B 430.00A 439.70B 431.30 -.80 432.10 1400 ---- 433.00B 419.80A 433.00B 421.40 -.80 422.20 1410 ---- 420.00B 410.50A 419.90B 411.50 -.80 412.30 1420 ---- 410.20B 400.50A 410.10B 401.70 -.80 402.50 1425 ---- 405.30B 395.60A 405.20B 396.80 -.80 397.60 1430 ---- 400.40B 390.80A 400.20B 391.90 -.80 392.70 1440 ---- 390.50B 380.90A 390.40B 382.10 -.80 382.90 1450 ---- 383.90B 371.20A 383.90B 372.30 -.80 373.10 1460 ---- 371.00B 361.50A 370.90B 362.60 -.80 363.40 1470 ---- 361.30B 351.80A 361.20B 352.90 -.90 353.80 1475 ---- 356.50B 347.00A 356.40B 348.10 -.80 348.90 1480 ---- 351.70B 341.80A 351.60B 343.30 -.80 344.10 1485 ---- 347.00B 337.20A 346.80B 338.40 -.90 339.30 1490 ---- 342.10B 332.30A 342.00B 333.70 -.90 334.60 1495 ---- 337.30B 327.80A 337.20B 328.90 -.90 329.80 1500 ---- 335.60B 323.00A 335.60B 324.10 -.90 325.00 1505 ---- 327.80B 318.10A 327.60B 319.40 -.90 320.30 1510 ---- 323.00B 313.40A 322.90B 314.60 -1.00 315.60 1515 ---- 318.30B 308.70A 318.10B 309.90 -.90 310.80 1520 ---- 313.50B 304.00A 313.40B 305.20 -.90 306.10 1525 ---- 308.80B 299.20A 308.70B 300.50 -1.00 301.50 1530 ---- 304.10B 294.90A 304.00B 295.80 -1.00 296.80 1535 ---- 299.50B 289.90A 299.30B 291.10 -1.00 292.10 1540 ---- 294.80B 285.30A 294.60B 286.50 -1.00 287.50 1545 ---- 290.10B 280.70A 290.00B 281.90 -1.00 282.90 1550 280.60 288.40B 276.20A 284.10B 277.30 -1.00 1 278.30 1 1555 ---- 280.90B 271.70A 280.70B 272.70 -1.00 273.70 1560 ---- 276.30B 266.90A 276.10B 268.10 -1.10 269.20 1565 ---- 271.70B 262.80A 271.50B 263.50 -1.10 264.60 1570 ---- 267.10B 257.90A 267.00B 259.00 -1.10 260.10 1575 ---- 263.00B 253.40A 263.00B 254.50 -1.10 255.60 1580 ---- 260.90B 248.90A 260.90B 250.00 -1.10 251.10 1 1585 ---- 256.30B 244.50A 256.30B 245.50 -1.20 246.70 1590 ---- 251.80B 240.00A 251.80B 241.10 -1.20 242.30 1595 ---- 247.40B 235.60A 247.40B 236.70 -1.20 237.90 1600 ---- 242.90B 231.20A 242.90B 232.30 -1.20 233.50 1605 ---- 238.50B 226.90A 238.50B 227.90 -1.20 229.10 1610 ---- 234.10B 222.60A 234.10B 223.60 -1.20 224.80 1615 ---- 229.70B 218.30A 229.70B 219.30 -1.20 220.50 1620 ---- 225.40B 214.00A 225.40B 215.00 -1.30 216.30 1625 ---- 221.10B 209.70A 221.10B 210.80 -1.20 212.00 1630 ---- 216.80B 205.50A 216.80B 206.50 -1.30 207.80 1635 ---- 212.50B 201.30A 212.50B 202.40 -1.30 203.70 1640 ---- 208.30B 197.30A 208.30B 198.20 -1.30 199.50 1645 ---- 204.10B 193.20A 204.10B 194.10 -1.30 195.40 1650 ---- 199.90B 189.00A 199.90B 190.00 -1.40 191.40 1655 ---- 195.80B 185.00A 195.80B 185.90 -1.40 187.30 1660 ---- 191.70B 181.00A 191.70B 181.90 -1.40 183.30 1 5 1665 ---- 187.60B 177.00A 187.60B 178.00 -1.40 179.40 1670 ---- 183.60B 173.20A 183.60B 174.00 -1.40 175.40 1 2 1675 ---- 179.60B 169.30A 179.60B 170.10 -1.50 171.60 3 1680 ---- 175.70B 165.40A 175.70B 166.30 -1.40 167.70 4 1685 ---- 171.80B 161.70A 171.80B 162.50 -1.40 163.90 1690 ---- 167.90B 158.00A 167.90B 158.70 -1.50 160.20 4 1695 ---- 164.10B 154.30A 164.10B 155.00 -1.50 156.50 1700 ---- 160.30B 150.60A 160.30B 151.40 -1.40 152.80 25 1705 ---- 156.60B 147.00A 156.60B 147.70 -1.50 149.20 1 1710 ---- 152.90B 143.50A 152.90B 144.20 -1.50 145.70 1715 ---- 149.30B 140.00A 149.30B 140.70 -1.50 142.20 1720 ---- 145.70B 136.50A 145.70B 137.20 -1.50 138.70 4 1725 ---- 142.20B 133.10A 142.20B 133.80 -1.50 135.30 1730 ---- 138.70B 129.80A 138.70B 130.50 -1.50 132.00 1735 ---- 135.30B 126.50A 135.30B 127.20 -1.50 128.70 1740 ---- 132.00B 123.30A 132.00B 124.00 -1.50 125.50 4 1745 ---- 128.60B 120.10A 128.60B 120.80 -1.50 122.30 1750 118.80 125.40B 117.00A 125.40B 117.70 -1.50 2 119.20 105 1755 ---- 122.20B 113.90A 122.20B 114.60 -1.50 116.10 1760 ---- 119.00B 110.90A 119.00B 111.60 -1.50 113.10 1765 ---- 115.90B 108.00A 115.90B 108.60 -1.60 110.20 10 1770 ---- 112.90B 105.10A 112.90B 105.70 -1.60 107.30 1775 ---- 109.90B 102.30A 109.90B 102.90 -1.50 104.40 257 1780 ---- 107.00B 99.50A 107.00B 100.10 -1.60 101.70 1785 ---- 104.20B 96.80A 104.20B 97.40 -1.50 98.90 1 1790 ---- 101.40B 94.20A 101.40B 94.70 -1.60 96.30 1795 ---- 98.60B 91.60A 98.60B 92.10 -1.60 93.70 1800 ---- 96.00B 89.10A 96.00B 89.60 -1.50 91.10 215 1805 ---- 93.30B 86.60A 93.30B 87.10 -1.60 88.70 1810 ---- 90.80B 84.20A 90.80B 84.70 -1.50 86.20 1815 ---- 88.30B 81.90A 88.30B 82.30 -1.60 83.90 1 1820 ---- 85.90B 79.60A 85.90B 80.00 -1.60 81.60 1825 ---- 83.50B 77.40A 83.50B 77.80 -1.50 79.30 26 100 1830 ---- 81.20B 75.20A 81.20B 75.60 -1.60 77.20 4 1835 ---- 78.90B 73.10A 78.90B 73.50 -1.50 75.00 5 5 1840 ---- 76.80B 71.10A 76.80B 71.50 -1.50 73.00 10 10 1845 ---- 74.70B 69.10A 74.70B 69.50 -1.50 71.00 1850 ---- 72.50B 67.20A 72.50B 67.50 -1.50 69.00 509 1855 ---- 70.70B 65.30A 70.70B 65.60 -1.50 67.10 1860 ---- 68.60B 63.50A 68.60B 63.80 -1.50 65.30 1865 ---- 66.90B 61.80A 66.90B 62.00 -1.50 63.50 10 1870 ---- 64.90B 60.00A 64.90B 60.30 -1.40 61.70 1875 ---- 63.30B 58.40A 63.30B 58.60 -1.40 60.00 72 1880 ---- 61.40B 56.80A 61.40B 57.00 -1.40 58.40 1885 ---- 59.80B 55.20A 59.60B 55.40 -1.40 56.80 1890 ---- 58.10B 53.70A 58.10B 53.90 -1.30 55.20 5 1895 ---- 56.60B 52.30A 56.60B 52.40 -1.30 53.70 6 1900 ---- 55.00B 50.80A 55.00B 50.90 -1.40 52.30 610 1905 ---- 53.50B 49.50A 53.50B 49.60 -1.30 50.90 1 1910 ---- 52.10B 48.00A 52.10B 48.20 -1.30 49.50 2 1915 ---- 50.70B 46.70A 50.70B 46.90 -1.20 48.10 1920 ---- 49.30B 45.40A 49.30B 45.60 -1.20 46.80 1 1925 ---- 48.00B 44.20A 48.00B 44.40 -1.20 45.60 600 1930 ---- 46.70B 43.00A 46.70B 43.20 -1.10 44.30 5 1935 ---- 45.50B 41.90A 45.50B 42.00 -1.20 43.20 1940 ---- 44.30B 40.80A 44.30B 40.90 -1.10 42.00 1945 ---- 43.10B 39.70A 43.10B 39.80 -1.10 40.90 1950 ---- 41.90B 38.60A 41.90B 38.80 -1.00 39.80 1955 ---- 40.80B 37.60A 40.80B 37.70 -1.00 38.70 1960 ---- 39.70B 36.60A 39.70B 36.70 -1.00 37.70 1965 ---- 38.80B 35.70A 38.80B 35.80 -.90 36.70 10 1970 ---- 37.70B 34.70A 37.70B 34.80 -.90 35.70 1975 ---- 36.80B 33.90A 36.80B 33.90 -.90 34.80 1980 ---- 35.80B 33.00A 35.80B 33.00 -.90 33.90 2 2 1985 ---- 34.90B 32.10A 34.80B 32.20 -.80 33.00 1990 ---- 34.00B 31.30A 34.00B 31.30 -.90 32.20 1995 ---- 33.10B 30.50A 33.10B 30.50 -.90 31.40 2000 ---- 32.30B 29.70A 32.30B 29.80 -.80 30.60 2 26 2005 ---- 31.50B 29.00A 31.50B 29.00 -.90 29.90 2010 ---- 30.70B 28.30A 30.70B 28.30 -.80 29.10 2015 ---- 29.90B 27.50A 29.80B 27.60 -.80 28.40 2020 ---- 29.20B 26.90A 29.20B 26.90 -.90 27.80 2025 27.50 28.40B 26.20A 28.20B 26.20 -.90 1 27.10 21 2030 ---- 27.70B 25.60A 27.60B 25.50 -.90 26.40 2035 ---- 27.10B 24.90A 27.10B 24.90 -.90 25.80 2040 ---- 26.40B 24.30A 26.40B 24.30 -.90 25.20 2045 ---- 25.80B 23.70A 25.70B 23.70 -.90 24.60 2050 ---- 25.10B 23.10A 25.10B 23.10 -.90 24.00 4 2055 ---- 24.50B 22.60A 24.50B 22.60 -.80 23.40 2060 ---- 23.90B 22.10A 23.90B 22.00 -.90 22.90 2065 ---- 23.40B 21.50A 23.30B 21.50 -.80 22.30 2070 ---- 22.80B 21.00A 22.80B 21.00 -.80 21.80 1 2075 ---- 22.30B 20.50A 22.20B 20.50 -.80 21.30 2080 ---- 21.70B 20.10A 21.70B 20.00 -.80 20.80 2085 ---- 21.20B 19.60A 21.20B 19.60 -.70 20.30 2090 ---- 20.70B 19.20A 20.70B 19.10 -.70 19.80 2095 ---- 20.20B 18.70A 20.20B 18.70 -.60 19.30 2100 ---- 19.70B 18.30A 19.60B 18.20 -.70 18.90 4 6 2105 ---- 19.40B 17.90A 19.40B 17.80 -.70 18.50 3 2110 ---- 18.90B 17.50A 18.80B 17.40 -.60 18.00 2115 ---- 18.50B 17.10A 18.40B 17.00 -.60 17.60 5 5 2120 ---- 18.10B 16.70A 18.00B 16.60 -.60 17.20 2125 ---- 17.70B 16.30A 17.60B 16.30 -.50 16.80 2130 ---- 17.30B 16.00A 17.30B 15.90 -.60 16.50 2135 ---- 16.90B 15.60A 16.80B 15.60 -.50 16.10 2140 ---- 16.50B 15.30A 16.50B 15.20 -.60 15.80 2145 ---- 16.20B 15.00A 16.20B 14.90 -.50 15.40 2150 ---- 15.80B 14.70A 15.70B 14.60 -.50 15.10 2155 ---- 15.50B 14.40A 15.50B 14.20 -.50 14.70 2160 ---- 15.10B 14.10A 15.10B 13.90 -.50 14.40 2165 ---- 14.70B 13.80A 14.70B 13.60 -.50 14.10 2170 ---- 14.40B 13.50A 14.30B 13.40 -.40 13.80 1 2175 ---- 14.10B 13.20A 14.00B 13.10 -.40 13.50 2180 ---- 13.80B 12.90A 13.70B 12.80 -.40 13.20 2185 ---- 13.50B 12.60A 13.50B 12.50 -.40 12.90 2190 ---- 13.20B 12.40A 13.20B 12.30 -.30 12.60 1 1 2195 ---- 13.00B 12.10A 13.00B 12.00 -.40 12.40 2200 ---- 12.70B 11.90A 12.70B 11.70 -.40 12.10 1 2 2205 ---- 12.40B 11.60A 12.40B 11.50 -.30 11.80 2210 ---- 12.20B 11.40A 12.20B 11.30 -.30 11.60 2215 ---- 12.00B 11.20A 11.90B 11.00 -.30 11.30 2220 ---- 11.70B 10.90A 11.70B 10.80 -.30 11.10 2225 ---- 11.50B 10.70A 11.40B 10.60 -.30 10.90 2230 ---- 11.20B 10.50A 11.20B 10.40 -.20 10.60 2235 ---- 11.00B 10.30A 11.00B 10.20 -.20 10.40 2240 ---- 10.80B 10.10A 10.70B 9.90 -.30 10.20 2245 ---- 10.60B 9.90A 10.50B 9.80 -.20 10.00 2250 ---- 10.40B 9.70A 10.30B 9.60 -.20 9.80 2255 ---- 10.20B 9.50A 10.10B 9.40 -.20 9.60 2260 ---- 10.00B 9.30A 9.90B 9.20 -.20 9.40 2265 ---- 9.70B ---- 9.70B 9.00 -.20 9.20 2270 ---- 9.60B ---- 9.50B 8.80 -.20 9.00 2275 ---- 9.40B ---- 9.30B 8.70 -.10 8.80 7 2280 ---- 9.20B ---- 9.20B 8.50 -.20 8.70 2290 ---- 8.90B ---- 8.80B 8.20 -.10 8.30 2300 ---- 8.50B ---- 8.50B 7.90 -.10 8.00 1 7 2310 ---- 8.20B ---- 8.10B 7.60 -.10 7.70 2320 ---- 7.90B ---- 7.80B 7.30 -.10 7.40 7 2325 ---- 7.80B ---- 7.70B 7.20 UNCH 7.20 2330 ---- 7.60B ---- 7.50B 7.00 -.10 7.10 2340 ---- 7.30B ---- 7.30B 6.80 UNCH 6.80 2350 ---- 7.10B ---- 7.00B 6.60 UNCH 6.60 7 2360 ---- 6.80B ---- 6.80B 6.30 UNCH 6.30 2370 ---- 6.60B ---- 6.50B 6.10 UNCH 6.10 2375 ---- 6.40B ---- 6.40B 6.00 UNCH 6.00 2400 ---- 5.90B ---- 5.90B 5.50 UNCH 5.50 50 2425 ---- 5.40B ---- 5.40B 5.10 +.10 5.00 2450 ---- 5.00B ---- 4.90B 4.60 UNCH 4.60 2 2475 ---- 4.50B ---- 4.50B 4.30 +.10 4.20 2500 ---- 4.20B ---- 4.20B 4.00 +.10 3.90 30 30 2525 ---- 3.80B ---- 3.80B 3.70 +.20 3.50 2550 ---- 3.60B ---- 3.60B 3.40 +.10 3.30 5 2750 ---- 2.00B ---- 2.00B 1.90 +.10 1.80 12 19 OG JUN23 Gold Option CALL 1000 ---- 829.30B 820.10A 829.10B 821.20 -.80 822.00 1025 ---- 804.10B 795.20A 803.90B 796.20 -.80 797.00 1050 ---- 779.20B 770.20A 779.00B 771.20 -.80 772.00 1060 ---- 769.30B 760.20A 769.10B 761.20 -.80 762.00 1070 ---- 759.20B 750.20A 759.10B 751.20 -.80 752.00 1075 ---- 754.20B 745.20A 754.10B 746.20 -.80 747.00 1080 ---- 749.30B 740.20A 749.10B 741.20 -.80 742.00 1090 ---- 739.20B 730.20A 739.00B 731.20 -.80 732.00 1100 ---- 729.20B 720.10A 729.10B 721.20 -.80 722.00 1110 ---- 719.20B 710.20A 719.00B 711.20 -.80 712.00 1120 ---- 709.40B 700.20A 709.20B 701.20 -.80 702.00 1125 ---- 704.20B 695.20A 704.10B 696.20 -.80 697.00 1130 ---- 699.20B 690.20A 699.10B 691.20 -.80 692.00 1140 ---- 689.30B 680.40A 689.10B 681.20 -.80 682.00 1150 ---- 679.30B 670.10A 679.10B 671.20 -.80 672.00 1155 ---- 674.40B 665.10A 674.30B 666.20 -.80 667.00 1160 ---- 669.40B 660.10A 669.20B 661.20 -.80 662.00 1165 ---- 664.30B 655.10A 664.20B 656.20 -.80 657.00 1170 ---- 659.30B 650.10A 659.20B 651.20 -.80 652.00 1175 ---- 654.40B 645.10A 654.20B 646.20 -.80 647.00 1180 ---- 649.30B 640.10A 649.10B 641.20 -.80 642.00 1185 ---- 644.30B 635.10A 644.10B 636.20 -.80 637.00 1190 ---- 639.50B 630.20A 639.40B 631.20 -.80 632.00 1195 ---- 634.30B 625.20A 634.10B 626.20 -.80 627.00 1200 ---- 629.30B 620.30A 629.20B 621.20 -.80 622.00 1205 ---- 624.30B 615.10A 624.10B 616.20 -.80 617.00 1210 ---- 619.50B 610.10A 619.30B 611.20 -.80 612.00 1215 ---- 614.30B 605.10A 614.10B 606.20 -.80 607.00 1220 ---- 609.30B 600.40A 609.10B 601.20 -.80 602.00 1225 ---- 604.30B 595.40A 604.20B 596.20 -.80 597.00 1230 ---- 599.50B 590.40A 599.30B 591.20 -.80 592.00 1235 ---- 594.40B 585.40A 594.20B 586.20 -.80 587.00 1240 ---- 589.40B 580.30A 589.20B 581.20 -.80 582.00 1245 ---- 584.40B 575.30A 584.30B 576.20 -.80 577.00 1250 ---- 579.60B 570.00A 579.50B 571.20 -.80 572.00 1255 ---- 574.50B 565.00A 574.40B 566.20 -.80 567.00 1260 ---- 569.40B 560.30A 569.30B 561.20 -.80 562.00 1265 ---- 564.40B 555.40A 564.30B 556.20 -.80 557.00 1270 ---- 559.50B 550.40A 559.30B 551.20 -.80 552.00 1275 ---- 554.40B 545.00A 554.30B 546.20 -.80 547.00 1280 ---- 549.40B 540.00A 549.20B 541.20 -.80 542.00 1285 ---- 544.40B 535.20A 544.20B 536.20 -.80 537.00 1290 ---- 539.60B 530.20A 539.50B 531.20 -.80 532.00 1295 ---- 534.40B 525.00A 534.20B 526.20 -.80 527.00 1300 ---- 529.50B 520.30A 529.40B 521.20 -.80 522.00 1305 ---- 524.40B 515.00A 524.20B 516.20 -.80 517.00 1310 ---- 519.60B 510.30A 519.40B 511.20 -.80 512.00 1315 ---- 514.40B 505.30A 514.30B 506.20 -.80 507.00 1320 ---- 509.40B 500.20A 509.30B 501.20 -.80 502.00 1325 ---- 504.50B 495.30A 504.30B 496.20 -.80 497.00 1330 ---- 499.60B 490.30A 499.50B 491.20 -.80 492.00 1335 ---- 494.50B 485.20A 494.40B 486.20 -.80 487.00 1340 ---- 489.50B 480.20A 489.40B 481.20 -.80 482.00 1345 ---- 484.50B 475.20A 484.40B 476.20 -.80 477.00 1350 ---- 482.80B 469.90A 482.80B 471.20 -.80 472.00 1355 ---- 474.50B 465.30A 474.40B 466.20 -.90 467.10 1360 ---- 469.50B 460.30A 469.40B 461.30 -.80 462.10 1365 ---- 464.50B 455.10A 464.40B 456.30 -.80 457.10 1370 ---- 459.70B 450.40A 459.50B 451.30 -.90 452.20 1375 ---- 454.70B 445.60A 454.50B 446.40 -.80 447.20 1380 ---- 449.70B 440.60A 449.50B 441.50 -.80 442.30 1385 ---- 444.80B 435.60A 444.60B 436.50 -.90 437.40 1390 ---- 439.90B 430.70A 439.80B 431.60 -.80 432.40 1395 ---- 434.90B 425.80A 434.80B 426.70 -.80 427.50 1400 ---- 433.40B 420.70A 433.40B 421.80 -.80 422.60 2 1405 ---- 425.10B 416.10A 424.90B 416.90 -.80 417.70 1410 ---- 420.40B 411.00A 420.30B 412.00 -.80 412.80 1415 ---- 415.30B 406.20A 415.10B 407.10 -.80 407.90 1420 ---- 410.40B 401.40A 410.30B 402.20 -.90 403.10 1425 ---- 405.60B 396.50A 405.50B 397.30 -.90 398.20 1430 ---- 400.80B 391.70A 400.60B 392.50 -.80 393.30 1435 ---- 395.90B 386.70A 395.70B 387.60 -.90 388.50 1440 ---- 391.00B 382.00A 390.80B 382.80 -.90 383.70 1445 ---- 386.20B 377.10A 386.10B 378.00 -.80 378.80 1450 ---- 384.70B 372.20A 384.70B 373.20 -.80 374.00 1455 ---- 376.50B 367.50A 376.40B 368.40 -.80 369.20 1460 ---- 371.70B 362.70A 371.50B 363.60 -.80 364.40 1465 ---- 366.90B 358.20A 366.70B 358.80 -.90 359.70 1470 ---- 362.30B 353.20A 362.10B 354.00 -.90 354.90 1475 ---- 357.40B 348.60A 357.30B 349.30 -.80 350.10 1480 ---- 352.60B 344.00A 352.50B 344.50 -.90 345.40 1485 ---- 347.90B 339.10A 347.80B 339.80 -.90 340.70 200 1490 ---- 343.30B 334.40A 343.10B 335.10 -.90 336.00 1495 ---- 338.40B 329.60A 338.30B 330.40 -.90 331.30 1500 ---- 337.10B 324.80A 337.10B 325.70 -.90 326.60 1505 ---- 329.10B 320.40A 329.00B 321.00 -.90 321.90 1510 ---- 324.50B 315.40A 324.40B 316.40 -.90 317.30 1515 ---- 319.70B 310.90A 319.50B 311.70 -.90 312.60 1520 ---- 315.10B 306.20A 315.00B 307.10 -.90 308.00 1525 ---- 310.40B 301.80A 310.30B 302.50 -.90 303.40 1530 ---- 306.00B 297.30A 305.80B 297.90 -.90 298.80 1535 ---- 301.20B 292.80A 301.10B 293.30 -1.00 294.30 1540 ---- 296.70B 288.20A 296.60B 288.80 -.90 289.70 1545 ---- 292.10B 283.40A 291.90B 284.20 -1.00 285.20 1550 ---- 290.70B 278.90A 290.70B 279.70 -1.00 280.70 1555 ---- 286.20B 274.40A 286.20B 275.20 -1.00 276.20 1560 ---- 281.70B 270.00A 281.70B 270.80 -1.00 271.80 1565 ---- 277.20B 265.50A 277.20B 266.30 -1.00 267.30 1570 ---- 272.70B 261.10A 272.70B 261.90 -1.00 262.90 1575 ---- 268.30B 256.70A 268.30B 257.50 -1.00 258.50 1580 ---- 263.80B 252.30A 263.80B 253.10 -1.10 254.20 1585 ---- 259.40B 248.00A 259.40B 248.80 -1.00 249.80 1590 ---- 255.10B 243.70A 255.10B 244.50 -1.00 245.50 1595 ---- 250.70B 239.40A 250.70B 240.20 -1.10 241.30 1600 ---- 246.40B 235.10A 246.40B 235.90 -1.10 237.00 1 1605 ---- 242.10B 230.90A 242.10B 231.70 -1.10 232.80 1610 ---- 237.80B 226.70A 237.80B 227.50 -1.10 228.60 1615 ---- 233.50B 222.50A 233.50B 223.30 -1.10 224.40 1620 ---- 229.30B 218.40A 229.30B 219.10 -1.20 220.30 1625 ---- 225.10B 214.30A 225.10B 215.00 -1.20 216.20 1630 ---- 221.00B 210.20A 221.00B 210.90 -1.20 212.10 1635 ---- 216.80B 206.10A 216.80B 206.90 -1.20 208.10 1640 ---- 212.70B 202.10A 212.70B 202.90 -1.20 204.10 1645 ---- 208.70B 198.20A 208.70B 198.90 -1.30 200.20 1650 ---- 204.60B 194.20A 204.60B 195.00 -1.20 196.20 1 1655 ---- 200.60B 190.30A 200.60B 191.10 -1.30 192.40 1660 ---- 196.70B 186.50A 196.70B 187.20 -1.30 188.50 50 1665 ---- 192.80B 182.70A 192.80B 183.40 -1.30 184.70 30 1670 ---- 188.90B 178.90A 188.90B 179.60 -1.30 180.90 90 1675 ---- 185.00B 175.10A 185.00B 175.80 -1.40 177.20 313 1680 ---- 181.20B 171.40A 181.20B 172.10 -1.50 173.60 2 1685 ---- 177.50B 167.80A 177.50B 168.50 -1.40 169.90 1 1690 ---- 173.70B 164.20A 173.70B 164.90 -1.40 166.30 1695 ---- 170.10B 160.60A 170.10B 161.30 -1.50 162.80 2 1700 ---- 166.40B 157.10A 166.40B 157.80 -1.50 159.30 1266 1705 ---- 162.80B 153.60A 162.80B 154.30 -1.50 155.80 1710 ---- 159.30B 150.20A 159.30B 150.90 -1.50 152.40 1715 ---- 155.80B 146.80A 155.80B 147.50 -1.60 149.10 5 1720 ---- 152.40B 143.50A 152.40B 144.20 -1.60 145.80 1725 ---- 149.00B 140.30A 149.00B 140.90 -1.60 142.50 80 1730 ---- 145.60B 137.10A 145.60B 137.60 -1.70 139.30 1 1735 ---- 142.30B 133.90A 142.30B 134.50 -1.60 136.10 200 1740 ---- 139.10B 130.80A 139.10B 131.30 -1.70 133.00 1 1745 ---- 135.90B 127.70A 135.90B 128.30 -1.70 130.00 20 1750 ---- 132.80B 124.70A 132.80B 125.30 -1.60 126.90 585 1755 ---- 129.70B 121.80A 129.70B 122.30 -1.70 124.00 1760 ---- 126.60B 118.90A 126.60B 119.40 -1.70 121.10 30 1765 ---- 123.70B 116.00A 123.70B 116.50 -1.70 118.20 21 1770 ---- 120.70B 113.20A 120.70B 113.70 -1.70 115.40 1 1775 ---- 117.80B 110.50A 117.80B 111.00 -1.60 112.60 225 1780 ---- 115.00B 107.80A 115.00B 108.30 -1.60 109.90 1785 ---- 112.30B 105.20A 112.30B 105.60 -1.70 107.30 1790 ---- 109.50B 102.60A 109.50B 103.00 -1.70 104.70 1795 ---- 106.90B 100.10A 106.90B 100.50 -1.70 102.20 1800 ---- 104.30B 97.60A 104.30B 98.00 -1.70 99.70 5 1382 1805 ---- 101.70B 95.20A 101.70B 95.60 -1.70 97.30 4 1810 ---- 99.20B 92.90A 99.20B 93.30 -1.70 95.00 15 1815 ---- 96.80B 90.60A 96.80B 91.00 -1.70 92.70 1820 ---- 94.40B 88.30A 94.40B 88.70 -1.80 90.50 1 53 1825 ---- 92.10B 86.10A 92.10B 86.50 -1.80 88.30 7 1830 ---- 89.80B 84.00A 89.80B 84.40 -1.70 86.10 1835 ---- 87.60B 81.90A 87.60B 82.30 -1.70 84.00 1840 ---- 85.50B 79.90A 85.50B 80.30 -1.60 81.90 2 1845 ---- 83.40B 77.90A 83.40B 78.30 -1.60 79.90 5 1850 ---- 81.40B 76.00A 81.40B 76.40 -1.50 77.90 2138 1855 ---- 79.40B 74.20A 79.40B 74.50 -1.40 75.90 5 1860 ---- 77.40B 72.40A 77.40B 72.70 -1.30 74.00 2 1865 ---- 75.50B 70.60A 75.50B 70.90 -1.20 72.10 16 1870 ---- 73.60B 68.90A 73.60B 69.10 -1.20 70.30 11 12 1875 ---- 71.90B 67.20A 71.80B 67.40 -1.10 68.50 211 1880 ---- 70.10B 65.60A 70.10B 65.80 -1.00 66.80 1885 ---- 68.50B 64.00A 68.50B 64.20 -.90 65.10 1890 ---- 66.80B 62.50A 66.80B 62.60 -.90 63.50 1895 ---- 65.20B 61.00A 65.20B 61.10 -.80 61.90 1900 ---- 63.60B 59.50A 63.60B 59.60 -.80 60.40 65 2424 1905 ---- 62.10B 58.10A 62.10B 58.20 -.80 59.00 14 1910 ---- 60.60B 56.70A 60.60B 56.80 -.90 57.70 5 1915 ---- 59.20B 55.40A 59.20B 55.50 -.90 56.40 1920 ---- 57.80B 54.10A 57.80B 54.20 -.90 55.10 8 1925 ---- 56.50B 52.80A 56.50B 52.90 -1.00 53.90 225 1930 ---- 55.10B 51.60A 55.10B 51.70 -1.00 52.70 28 31 1935 ---- 53.80B 50.40A 53.70B 50.50 -1.00 51.50 28 28 1940 ---- 52.60B 48.80A 52.60B 49.30 -1.10 50.40 7 1945 ---- 51.40B 48.00A 51.40B 48.20 -1.10 49.30 14 1950 ---- 50.20B 46.90A 50.20B 47.10 -1.10 48.20 8565 1955 ---- 49.00B 45.90A 48.90B 46.00 -1.10 47.10 1960 ---- 47.80B 44.80A 47.80B 44.90 -1.20 46.10 14 1965 ---- 46.70B 43.80A 46.70B 43.90 -1.10 45.00 1970 ---- 45.80B 42.80A 45.80B 42.90 -1.10 44.00 1975 ---- 44.60B 41.80A 44.60B 41.90 -1.10 3 43.00 11 1980 ---- 43.60B 40.90A 43.60B 41.00 -1.00 42.00 5 1985 ---- 42.60B 39.90A 42.50B 40.00 -1.10 41.10 1990 ---- 41.70B 39.10A 41.70B 39.10 -1.10 40.20 1995 ---- 40.80B 38.20A 40.70B 38.20 -1.00 39.20 2000 ---- 39.90B 37.40A 39.80B 37.40 -.90 3 38.30 3486 2005 ---- 39.00B 36.50A 39.00B 36.50 -1.00 37.50 2010 ---- 38.10B 35.80A 38.10B 35.70 -.90 36.60 2015 ---- 37.30B 34.90A 37.30B 34.90 -.90 35.80 2020 ---- 36.50B 34.20A 36.50B 34.20 -.80 35.00 490 2025 ---- 35.70B 33.40A 35.70B 33.40 -.80 34.20 55 2030 ---- 34.90B 32.70A 34.90B 32.70 -.80 33.50 2035 ---- 34.20B 32.00A 34.20B 32.00 -.70 32.70 2040 ---- 33.40B 31.30A 33.40B 31.30 -.70 32.00 1 2045 ---- 32.70B 30.70A 32.70B 30.60 -.70 31.30 2050 ---- 32.00B 30.00A 32.00B 30.00 -.60 30.60 1661 2055 ---- 31.30B 29.40A 31.30B 29.30 -.70 30.00 2060 ---- 30.70B 28.80A 30.70B 28.70 -.70 29.40 2065 ---- 30.00B 28.20A 30.00B 28.10 -.60 28.70 2070 ---- 29.40B 27.60A 29.40B 27.50 -.60 28.10 4 2075 ---- 28.80B 27.00A 28.70B 27.00 -.60 27.60 600 610 2080 ---- 28.20B 26.50A 28.10B 26.40 -.60 27.00 2085 ---- 27.50B 25.90A 27.50B 25.90 -.50 26.40 2090 ---- 27.00B 25.40A 27.00B 25.40 -.50 25.90 2095 ---- 26.50B 24.90A 26.50B 24.80 -.60 25.40 2100 ---- 26.00B 24.20A 26.00B 24.30 -.60 24.90 1 1148 2105 ---- 25.40B 23.90A 25.30B 23.80 -.60 24.40 2110 ---- 24.90B 23.40A 24.80B 23.40 -.50 23.90 2115 ---- 24.40B 23.00A 24.30B 22.90 -.50 23.40 2120 ---- 23.90B 22.50A 23.80B 22.40 -.50 22.90 2125 ---- 23.50B 22.10A 23.40B 22.00 -.50 22.50 73 2130 ---- 23.00B 21.70A 23.00B 21.60 -.40 22.00 1 2135 ---- 22.60B 21.30A 22.50B 21.10 -.50 21.60 2140 ---- 22.10B 20.80A 22.10B 20.70 -.40 21.10 2145 ---- 21.70B 20.50A 21.70B 20.30 -.40 20.70 2150 ---- 21.20B 19.80A 21.10B 19.90 -.40 50 20.30 1282 2155 ---- 20.90B 19.70A 20.80B 19.50 -.40 19.90 2160 ---- 20.50B 19.30A 20.40B 19.20 -.30 19.50 2165 ---- 20.10B 19.00A 20.00B 18.80 -.40 19.20 2170 ---- 19.70B 18.60A 19.60B 18.50 -.30 18.80 2 2175 ---- 19.30B 18.30A 19.20B 18.10 -.30 18.40 19 2180 ---- 19.00B 17.90A 18.90B 17.80 -.30 18.10 2185 ---- 18.60B 17.60A 18.50B 17.40 -.40 17.80 2190 ---- 18.30B 17.30A 18.20B 17.10 -.30 17.40 2195 ---- 17.90B 17.00A 17.90B 16.80 -.30 17.10 2200 ---- 17.50B 16.70A 17.50B 16.50 -.30 16.80 1315 2205 ---- 17.20B 16.40A 17.10B 16.20 -.30 16.50 2210 ---- 16.90B 16.10A 16.80B 15.90 -.30 16.20 2215 ---- 16.60B 15.80A 16.50B 15.60 -.30 15.90 2220 ---- 16.30B 15.50A 16.20B 15.40 -.20 15.60 2225 ---- 16.00B 15.20A 15.90B 15.10 -.20 15.30 2230 ---- 15.70B 14.90A 15.60B 14.80 -.20 15.00 2235 ---- 15.50B 14.70A 15.50B 14.60 -.20 14.80 2240 ---- 15.20B 14.40A 15.10B 14.30 -.20 14.50 2245 ---- 14.90B ---- 14.80B 14.00 -.20 14.20 2250 ---- 14.70B 13.90A 14.60B 13.80 -.20 14.00 92 2255 ---- 14.40B ---- 14.30B 13.60 -.10 13.70 2260 ---- 14.20B ---- 14.10B 13.30 -.20 13.50 2265 ---- 13.90B ---- 13.80B 13.10 -.10 13.20 2270 ---- 13.70B ---- 13.60B 12.90 -.10 13.00 1 35 2275 ---- 13.50B ---- 13.40B 12.60 -.20 12.80 21 2280 ---- 13.20B ---- 13.20B 12.40 -.20 12.60 2285 ---- 13.00B ---- 12.90B 12.20 -.10 12.30 5 2290 ---- 12.80B ---- 12.70B 12.00 -.10 12.10 2295 ---- 12.60B ---- 12.50B 11.80 -.10 11.90 4 2300 ---- 12.30B ---- 12.20B 11.60 -.10 11.70 648 2305 ---- 12.20B ---- 12.10B 11.40 -.10 11.50 2310 ---- 11.90B ---- 11.80B 11.20 -.10 11.30 2315 ---- 11.80B ---- 11.70B 11.00 -.10 11.10 2320 ---- 11.60B ---- 11.50B 10.80 -.10 10.90 2325 ---- 11.40B ---- 11.30B 10.70 UNCH 10.70 2330 ---- 11.10B ---- 11.10B 10.50 -.10 10.60 2335 ---- 11.00B ---- 10.90B 10.30 -.10 10.40 2340 ---- 10.80B ---- 10.80B 10.20 UNCH 10.20 2350 ---- 10.50B ---- 10.40B 9.80 -.10 9.90 15 2360 ---- 10.10B ---- 10.10B 9.50 -.10 9.60 2370 ---- 9.80B ---- 9.80B 9.20 -.10 9.30 2375 ---- 9.60B ---- 9.60B 9.10 UNCH 9.10 25 2380 ---- 9.50B ---- 9.40B 8.90 -.10 9.00 2390 ---- 9.20B ---- 9.10B 8.60 -.10 8.70 2400 ---- 8.90B ---- 8.80B 8.40 UNCH 8.40 858 2410 ---- 8.60B ---- 8.60B 8.10 -.10 8.20 2420 ---- 8.40B ---- 8.30B 7.90 UNCH 7.90 2425 ---- 8.30B ---- 8.20B 7.80 UNCH 7.80 2430 ---- 8.10B ---- 8.00B 7.60 -.10 7.70 2440 ---- 7.90B ---- 7.80B 7.40 UNCH 7.40 5 2450 ---- 7.60B ---- 7.60B 7.20 UNCH 7.20 25 2475 ---- 7.10B ---- 7.00B 6.70 UNCH 6.70 2500 ---- 6.60B ---- 6.50B 6.20 UNCH 1 6.20 490 2525 ---- 6.10B ---- 6.10B 5.80 UNCH 5.80 2550 ---- 5.70B ---- 5.70B 5.40 UNCH 5.40 45 2575 ---- 5.30B ---- 5.30B 5.00 UNCH 5.00 5 2600 ---- 4.90B ---- 4.90B 4.70 UNCH 50 4.70 1271 2625 ---- 4.60B ---- 4.60B 4.40 UNCH 4.40 10 2700 ---- 3.90B ---- 3.90B 3.70 +.10 3.60 48 758 2850 ---- 2.70B ---- 2.70B 2.60 +.10 2.50 64 2900 ---- 2.50B ---- 2.50B 2.40 +.20 2.20 21 12 3000 2.00 2.00 2.00 2.00 2.00 +.20 25 1.80 1910 850 ---- 979.20B 970.30A 979.00B 971.20 -.80 972.00 875 ---- 954.10B 945.40A 953.90B 946.20 -.80 947.00 900 ---- 929.00B 920.20A 928.80B 921.20 -.80 922.00 925 ---- 904.00B 895.30A 903.80B 896.20 -.80 897.00 950 ---- 879.10B 870.20A 878.90B 871.20 -.80 872.00 975 ---- 854.20B 845.20A 854.00B 846.20 -.80 847.00 OG JLY23 Gold Option CALL 1200 ---- 645.40B 636.40A 645.20B 637.60 -.60 638.20 1225 ---- 620.50B 611.40A 620.30B 612.60 -.60 613.20 1250 ---- 595.40B 587.10A 595.30B 587.60 -.60 588.20 1275 ---- 570.40B 561.90A 570.20B 562.60 -.60 563.20 1300 ---- 545.60B 536.30A 545.60B 537.60 -.60 538.20 2 1325 ---- 520.50B 512.10A 520.30B 512.60 -.60 513.20 1350 ---- 499.30B 486.40A 499.30B 487.70 -.60 488.30 1375 ---- 470.80B 461.60A 470.60B 462.90 -.60 463.50 1390 ---- 456.10B 447.00A 455.90B 448.20 -.60 448.80 1400 ---- 450.20B 437.20A 450.20B 438.40 -.60 439.00 1410 ---- 436.50B 427.50A 436.30B 428.70 -.60 429.30 4 1420 ---- 426.80B 418.00A 426.60B 419.00 -.60 419.60 1425 ---- 422.00B 413.00A 421.80B 414.20 -.60 414.80 1430 ---- 417.30B 408.10A 417.20B 409.30 -.70 410.00 2 1440 ---- 407.50B 398.50A 407.40B 399.70 -.70 400.40 1450 ---- 401.80B 389.30A 401.80B 390.10 -.70 390.80 1460 ---- 388.30B 379.80A 388.10B 380.60 -.70 381.30 1470 ---- 378.80B 370.10A 378.60B 371.10 -.70 371.80 1475 ---- 374.10B 365.40A 373.90B 366.40 -.70 367.10 1480 ---- 369.40B 360.70A 369.20B 361.70 -.70 362.40 1 1490 ---- 360.00B 351.60A 359.80B 352.30 -.80 353.10 1 1495 ---- 355.30B 346.90A 355.20B 347.70 -.70 348.40 1500 ---- 354.50B 342.20A 354.50B 343.00 -.80 343.80 1 1505 ---- 346.00B 337.40A 345.90B 338.40 -.70 339.10 1510 ---- 341.40B 333.10A 341.30B 333.80 -.70 334.50 1 1515 ---- 336.70B 328.40A 336.60B 329.20 -.70 329.90 1520 ---- 332.10B 324.00A 332.00B 324.60 -.80 325.40 1525 ---- 327.60B 319.40A 327.50B 320.10 -.70 320.80 1530 ---- 323.00B 314.70A 322.80B 315.50 -.80 316.30 1 1535 ---- 318.50B 310.20A 318.40B 311.00 -.80 311.80 1540 ---- 314.00B 305.70A 313.90B 306.50 -.80 307.30 1545 ---- 312.90B 301.40A 312.90B 302.00 -.80 302.80 1550 ---- 308.70B 296.80A 308.70B 297.50 -.90 298.40 1555 ---- 304.20B 292.30A 304.20B 293.10 -.80 293.90 1560 ---- 299.70B 287.80A 299.70B 288.70 -.80 289.50 1565 ---- 295.20B 283.50A 295.20B 284.30 -.80 285.10 1 1570 ---- 290.80B 279.10A 290.80B 279.90 -.90 280.80 1575 ---- 286.40B 274.80A 286.40B 275.50 -.90 276.40 1580 ---- 282.00B 270.50A 282.00B 271.20 -.90 272.10 1585 ---- 277.60B 266.20A 277.60B 266.90 -.90 267.80 1590 ---- 273.30B 262.00A 273.30B 262.60 -.90 263.50 1595 ---- 269.00B 257.80A 269.00B 258.40 -.90 259.30 1600 ---- 264.70B 253.60A 264.70B 254.10 -1.00 255.10 1605 ---- 260.40B 249.30A 260.40B 249.90 -1.00 250.90 1610 ---- 256.20B 245.30A 256.20B 245.80 -.90 246.70 1615 ---- 252.00B 241.20A 252.00B 241.60 -1.00 242.60 1620 ---- 247.80B 237.10A 247.80B 237.50 -1.00 238.50 1625 ---- 243.60B 233.00A 243.60B 233.40 -1.00 234.40 1630 ---- 239.50B 229.00A 239.50B 229.40 -1.00 230.40 1635 ---- 235.40B 224.90A 235.40B 225.40 -1.00 226.40 1640 ---- 231.30B 221.00A 231.30B 221.40 -1.00 222.40 1645 ---- 227.30B 217.10A 227.30B 217.40 -1.10 218.50 1650 ---- 223.30B 213.10A 223.30B 213.50 -1.10 214.60 1655 ---- 219.30B 209.20A 219.30B 209.60 -1.10 210.70 1660 ---- 215.40B 205.40A 215.40B 205.80 -1.10 206.90 1665 ---- 211.50B 201.50A 211.50B 202.00 -1.10 203.10 1670 ---- 207.60B 197.70A 207.60B 198.20 -1.10 199.30 1 1675 ---- 203.80B 194.10A 203.80B 194.50 -1.10 195.60 1680 ---- 200.00B 190.30A 200.00B 190.80 -1.10 191.90 30 1685 ---- 196.20B 186.70A 196.20B 187.10 -1.20 188.30 1 1690 ---- 192.50B 183.10A 192.50B 183.50 -1.10 184.60 1695 ---- 188.80B 179.50A 188.80B 179.90 -1.20 181.10 1700 ---- 185.20B 176.00A 185.20B 176.40 -1.20 177.60 9 1705 ---- 181.60B 172.50A 181.60B 172.90 -1.20 174.10 1710 ---- 178.00B 169.10A 178.00B 169.40 -1.20 170.60 1715 ---- 174.50B 165.70A 174.50B 166.00 -1.30 167.30 1720 ---- 171.10B 162.30A 171.10B 162.70 -1.20 163.90 1725 ---- 167.60B 159.00A 167.60B 159.40 -1.20 160.60 1730 ---- 164.20B 155.80A 164.20B 156.10 -1.30 157.40 5 1735 ---- 160.90B 152.60A 160.90B 152.90 -1.20 154.10 1740 ---- 157.60B 149.40A 157.60B 149.70 -1.30 151.00 1745 ---- 154.40B 146.30A 154.40B 146.60 -1.30 147.90 1750 ---- 151.20B 143.20A 151.20B 143.50 -1.30 144.80 320 1755 ---- 148.00B 140.20A 148.00B 140.40 -1.40 141.80 1760 ---- 144.90B 137.20A 144.90B 137.40 -1.40 138.80 1765 ---- 141.90B 134.20A 141.90B 134.50 -1.40 135.90 31 1770 ---- 138.90B 131.10A 138.90B 131.60 -1.40 133.00 1775 ---- 135.90B 128.40A 135.90B 128.80 -1.30 130.10 19 1780 ---- 133.00B 125.60A 133.00B 126.00 -1.40 127.40 1785 ---- 130.10B 122.80A 130.10B 123.30 -1.30 124.60 19 1790 ---- 127.30B 120.20A 127.30B 120.60 -1.30 121.90 1795 ---- 124.60B 117.60A 124.60B 118.00 -1.30 119.30 1800 ---- 121.90B 114.90A 121.90B 115.40 -1.30 116.70 101 1805 ---- 119.20B 112.40A 119.20B 112.80 -1.40 114.20 1810 ---- 116.60B 110.10A 116.60B 110.40 -1.30 111.70 1815 ---- 114.00B 107.70A 114.00B 107.90 -1.30 109.20 1820 ---- 111.50B 105.20A 111.50B 105.50 -1.30 106.80 1825 ---- 109.10B 102.90A 109.10B 103.20 -1.30 104.50 1830 ---- 106.70B 100.70A 106.70B 100.90 -1.30 102.20 1835 ---- 104.30B 98.40A 104.30B 98.70 -1.20 99.90 1840 ---- 102.00B 96.30A 102.00B 96.50 -1.20 97.70 14 1845 ---- 99.80B 94.10A 99.80B 94.40 -1.20 95.60 1850 ---- 97.60B 92.10A 97.60B 92.30 -1.20 93.50 317 1855 ---- 95.40B 90.00A 95.40B 90.30 -1.10 91.40 1860 ---- 93.30B 88.00A 93.30B 88.30 -1.10 89.40 1865 ---- 91.20B 86.10A 91.20B 86.30 -1.20 87.50 1870 ---- 89.20B 84.20A 89.20B 84.40 -1.20 85.60 1875 ---- 87.20B 82.40A 87.20B 82.60 -1.10 83.70 1880 ---- 85.30B 80.60A 85.30B 80.80 -1.10 81.90 1885 ---- 83.50B 78.80A 83.50B 79.00 -1.10 80.10 1890 ---- 81.60B 77.10A 81.60B 77.30 -1.10 78.40 1895 ---- 79.90B 75.40A 79.90B 75.60 -1.10 76.70 1900 ---- 78.10B 73.80A 78.10B 73.90 -1.10 75.00 42 1905 ---- 76.40B 72.20A 76.40B 72.30 -1.10 73.40 1910 ---- 74.80B 70.70A 74.80B 70.80 -1.00 71.80 1915 ---- 73.20B 69.10A 73.20B 69.20 -1.10 70.30 1920 ---- 71.60B 67.60A 71.60B 67.80 -1.00 68.80 1925 ---- 70.10B 66.30A 70.10B 66.30 -1.00 67.30 1930 ---- 68.60B 64.80A 68.60B 64.90 -1.00 65.90 22 1935 ---- 67.10B 63.40A 67.10B 63.50 -1.00 64.50 1940 ---- 65.70B 62.10A 65.70B 62.20 -.90 63.10 27 1945 ---- 64.30B 60.90A 64.30B 60.90 -.90 61.80 1950 ---- 63.00B 59.50A 63.00B 59.60 -.90 60.50 2 1955 ---- 61.60B 58.30A 61.60B 58.30 -.90 59.20 1960 ---- 60.40B 57.00A 60.40B 57.10 -.90 58.00 1965 ---- 59.10B 55.90A 59.10B 55.90 -.90 56.80 1970 ---- 57.90B 54.70A 57.90B 54.80 -.80 55.60 1975 ---- 56.70B 53.60A 56.70B 53.70 -.80 54.50 1980 ---- 55.50B 52.50A 55.50B 52.60 -.70 53.30 1985 ---- 54.40B 51.40A 54.40B 51.50 -.70 52.20 1990 ---- 53.30B 50.40A 53.30B 50.50 -.70 51.20 1995 ---- 52.20B 49.40A 52.20B 49.40 -.70 50.10 2000 ---- 51.20B 48.40A 51.20B 48.50 -.60 49.10 26 2005 ---- 50.10B 47.40A 50.10B 47.50 -.60 48.10 2010 ---- 49.10B 46.50A 49.10B 46.50 -.70 47.20 2015 ---- 48.20B 45.50A 48.20B 45.60 -.60 46.20 2020 ---- 47.20B 44.60A 47.20B 44.70 -.60 45.30 2025 ---- 46.30B 44.00A 46.30B 43.80 -.60 44.40 2030 ---- 45.40B 42.90A 45.40B 43.00 -.60 43.60 2035 ---- 44.50B 42.30A 44.50B 42.20 -.50 42.70 2040 ---- 43.60B 41.40A 43.60B 41.30 -.60 41.90 2045 ---- 42.80B 40.60A 42.80B 40.60 -.50 41.10 2050 ---- 41.90B 39.90A 41.90B 39.80 -.50 40.30 2055 ---- 41.10B 39.20A 41.10B 39.00 -.50 39.50 2060 ---- 40.30B 38.20A 40.30B 38.30 -.50 38.80 2065 ---- 39.60B 37.70A 39.60B 37.60 -.50 38.10 2070 ---- 38.80B 37.00A 38.80B 36.90 -.40 37.30 2075 ---- 38.10B 36.30A 38.10B 36.20 -.50 36.70 1 2080 ---- 37.40B 35.50A 37.40B 35.50 -.50 36.00 2085 ---- 36.70B 35.00A 36.70B 34.80 -.50 35.30 2090 ---- 36.00B 34.20A 36.00B 34.20 -.50 34.70 2095 ---- 35.30B 33.70A 35.30B 33.60 -.40 34.00 2100 ---- 34.70B 33.10A 34.70B 33.00 -.40 33.40 2105 ---- 34.00B 32.50A 34.00B 32.40 -.40 32.80 2110 ---- 33.40B 31.70A 33.40B 31.80 -.40 32.20 2115 ---- 32.80B 31.30A 32.80B 31.20 -.40 31.60 2120 ---- 32.20B 30.80A 32.20B 30.60 -.50 31.10 2125 ---- 31.60B 30.20A 31.60B 30.10 -.40 30.50 2130 ---- 31.10B 29.70A 31.10B 29.60 -.40 30.00 2 2135 ---- 30.50B 29.00A 30.50B 29.00 -.50 29.50 2140 ---- 30.00B 28.50A 30.00B 28.50 -.40 28.90 2145 ---- 29.40B 28.00A 29.40B 28.00 -.40 28.40 2150 ---- 28.90B 27.50A 28.90B 27.60 -.30 27.90 6 2155 ---- 28.40B 27.20A 28.40B 27.10 -.40 27.50 2160 ---- 27.90B 26.70A 27.90B 26.60 -.40 27.00 2165 ---- 27.40B 26.30A 27.40B 26.20 -.30 26.50 2170 ---- 27.00B 25.80A 27.00B 25.70 -.40 26.10 2175 ---- 26.50B 25.40A 26.50B 25.30 -.30 25.60 2180 ---- 26.10B 25.00A 26.00B 24.80 -.40 25.20 2185 ---- 25.60B 24.50A 25.60B 24.40 -.30 24.70 2190 ---- 25.20B 24.10A 25.10B 24.00 -.30 24.30 2195 ---- 24.80B 23.70A 24.70B 23.60 -.30 23.90 2200 ---- 24.30B 23.30A 24.30B 23.20 -.30 23.50 1 2205 ---- 23.90B 23.00A 23.90B 22.80 -.30 23.10 2210 ---- 23.50B 22.60A 23.50B 22.40 -.30 22.70 2215 ---- 23.10B 22.20A 23.10B 22.10 -.20 22.30 2220 ---- 22.70B 21.90A 22.70B 21.70 -.30 22.00 2225 ---- 22.40B 21.50A 22.40B 21.40 -.20 21.60 2230 ---- 22.00B 21.20A 22.00B 21.00 -.30 21.30 2235 ---- 21.70B 20.80A 21.60B 20.70 -.20 20.90 2240 ---- 21.30B 20.40A 21.20B 20.30 -.30 20.60 2245 ---- 21.00B ---- 21.00B 20.00 -.20 20.20 2250 ---- 20.70B 19.80A 20.60B 19.70 -.20 19.90 2 2255 ---- 20.30B 19.50A 20.20B 19.30 -.30 19.60 2260 ---- 20.00B 19.20A 19.90B 19.00 -.30 19.30 2265 ---- 19.70B 18.90A 19.60B 18.70 -.30 19.00 2270 ---- 19.30B 18.60A 19.30B 18.40 -.30 18.70 2275 ---- 19.00B 18.30A 19.00B 18.10 -.30 18.40 2280 ---- 18.70B 18.00A 18.70B 17.80 -.30 18.10 2290 ---- 18.10B ---- 18.10B 17.30 -.20 17.50 2300 ---- 17.70B ---- 17.60B 16.70 -.30 17.00 9 43 2310 ---- 17.00B ---- 17.00B 16.20 -.30 16.50 2320 ---- 16.60B ---- 16.50B 15.80 -.20 16.00 2325 ---- 16.30B ---- 16.20B 15.50 -.20 15.70 2330 ---- 16.10B ---- 16.10B 15.30 -.20 15.50 2340 ---- 15.60B ---- 15.50B 14.80 -.20 15.00 2350 ---- 15.10B ---- 15.00B 14.40 -.20 14.60 2360 ---- 14.70B ---- 14.60B 14.00 -.20 14.20 2370 ---- 14.30B ---- 14.20B 13.60 -.10 13.70 2375 ---- 14.10B ---- 14.10B 13.40 -.10 13.50 2380 ---- 13.90B ---- 13.80B 13.20 -.10 13.30 2400 ---- 13.10B ---- 13.10B 12.50 -.10 12.60 4 2425 ---- 12.10B ---- 12.10B 11.70 UNCH 11.70 2450 ---- 11.40B ---- 11.30B 10.90 UNCH 10.90 45 2475 ---- 10.50B ---- 10.50B 10.20 UNCH 10.20 5 2500 ---- 9.90B ---- 9.90B 9.50 -.10 9.60 5 2525 ---- 9.30B ---- 9.20B 8.90 UNCH 8.90 2550 ---- 8.70B ---- 8.70B 8.30 -.10 8.40 2575 ---- 8.20B ---- 8.10B 7.80 -.10 7.90 2700 ---- 6.10B ---- 6.10B 5.90 +.10 5.80 18 126 OG AUG23 Gold Option CALL 1200 ---- 644.70B 637.10A 644.50B 637.60 -.60 638.20 1225 ---- 619.70B 612.20A 619.50B 612.60 -.60 613.20 1250 ---- 595.00B 587.40A 594.70B 587.60 -.60 588.20 1275 ---- 569.80B 562.10A 569.60B 562.60 -.60 563.20 1300 ---- 549.00B 536.40A 549.00B 537.60 -.60 538.20 1325 ---- 520.10B 512.60A 519.90B 512.60 -.60 513.20 1350 ---- 499.60B 487.10A 499.60B 487.90 -.60 488.50 1375 ---- 470.80B 463.10A 470.50B 463.30 -.60 463.90 1390 ---- 456.20B 448.60A 456.00B 448.70 -.60 449.30 1400 ---- 450.80B 438.60A 450.80B 439.00 -.70 439.70 1410 ---- 436.80B 429.10A 436.60B 429.30 -.70 430.00 1420 ---- 427.00B 419.40A 426.80B 419.70 -.70 420.40 1425 ---- 422.20B 414.80A 422.00B 414.90 -.80 415.70 1430 ---- 417.40B 410.10A 417.20B 410.20 -.70 410.90 1440 ---- 407.90B 400.60A 407.70B 400.70 -.70 401.40 1450 ---- 402.90B 390.50A 402.90B 391.20 -.80 392.00 2 1460 ---- 389.00B 381.60A 388.80B 381.80 -.80 382.60 1470 ---- 379.60B 372.30A 379.40B 372.40 -.90 373.30 1475 ---- 375.10B 367.60A 374.90B 367.80 -.80 368.60 1480 ---- 370.30B 363.00A 370.10B 363.20 -.80 364.00 1490 ---- 361.00B 353.90A 360.80B 353.90 -.90 354.80 1495 ---- 356.40B 349.30A 356.20B 349.30 -.90 350.20 1500 ---- 356.20B 344.50A 356.20B 344.80 -.80 345.60 1505 ---- 347.20B 340.20A 347.00B 340.20 -.90 341.10 1510 ---- 342.70B 335.70A 342.50B 335.70 -.80 336.50 1515 ---- 338.30B 331.40A 338.10B 331.20 -.80 332.00 1520 ---- 333.70B 326.40A 333.60B 326.60 -.90 327.50 1525 ---- 332.60B 321.90A 332.60B 322.20 -.90 323.10 1530 ---- 328.90B 317.50A 328.90B 317.70 -.90 318.60 1535 ---- 324.40B 313.00A 324.40B 313.30 -.90 314.20 1540 ---- 319.90B 308.60A 319.90B 308.80 -1.00 309.80 1545 ---- 315.50B 304.20A 315.50B 304.40 -1.00 305.40 1550 ---- 311.10B 299.80A 311.10B 300.10 -.90 301.00 2 1555 ---- 306.70B 295.50A 306.70B 295.70 -.90 296.60 1560 ---- 302.30B 291.10A 302.30B 291.40 -.90 292.30 1565 ---- 297.90B 286.80A 297.90B 287.10 -.90 288.00 1570 ---- 293.60B 282.50A 293.60B 282.80 -.90 283.70 1575 ---- 289.20B 278.30A 289.20B 278.50 -1.00 279.50 1580 ---- 284.90B 274.00A 284.90B 274.30 -1.00 275.30 1585 ---- 280.70B 269.60A 280.70B 270.10 -.90 271.00 1590 ---- 276.40B 265.60A 276.40B 265.90 -1.00 266.90 1595 ---- 272.20B 261.50A 272.20B 261.70 -1.00 262.70 1600 ---- 268.00B 257.30A 268.00B 257.60 -1.00 258.60 1605 ---- 263.80B 253.20A 263.80B 253.50 -1.00 254.50 1610 ---- 259.70B 249.20A 259.70B 249.40 -1.00 250.40 1615 ---- 255.50B 245.10A 255.50B 245.40 -1.00 246.40 1620 ---- 251.40B 241.10A 251.40B 241.40 -1.00 242.40 1625 ---- 247.40B 237.10A 247.40B 237.40 -1.00 238.40 1630 ---- 243.30B 233.20A 243.30B 233.40 -1.10 234.50 1635 ---- 239.30B 229.20A 239.30B 229.50 -1.10 230.60 1640 ---- 235.40B 225.40A 235.40B 225.60 -1.10 226.70 1645 ---- 231.40B 221.50A 231.40B 221.80 -1.00 222.80 2 1650 ---- 227.50B 217.70A 227.50B 217.90 -1.10 219.00 1 1655 ---- 223.60B 213.90A 223.60B 214.20 -1.10 215.30 1660 ---- 219.80B 210.20A 219.80B 210.40 -1.10 211.50 1665 ---- 216.00B 206.40A 216.00B 206.70 -1.10 207.80 1 1670 ---- 212.20B 202.80A 212.20B 203.00 -1.10 204.10 1 1675 ---- 208.50B 199.10A 208.50B 199.40 -1.10 200.50 1680 ---- 204.80B 195.50A 204.80B 195.80 -1.10 196.90 1685 ---- 201.10B 192.00A 201.10B 192.20 -1.20 193.40 1690 ---- 197.50B 188.50A 197.50B 188.70 -1.20 189.90 1695 ---- 193.90B 185.00A 193.90B 185.20 -1.20 186.40 1700 ---- 190.40B 181.50A 190.40B 181.80 -1.20 183.00 238 1705 ---- 186.90B 178.10A 186.90B 178.40 -1.20 179.60 1710 ---- 183.40B 174.80A 183.40B 175.00 -1.20 176.20 1715 ---- 180.00B 171.50A 180.00B 171.70 -1.20 172.90 1720 ---- 176.60B 168.20A 176.60B 168.40 -1.30 169.70 4 1725 ---- 173.30B 165.00A 173.30B 165.20 -1.20 166.40 1730 ---- 170.00B 161.80A 170.00B 162.00 -1.30 163.30 1735 ---- 166.80B 158.70A 166.80B 158.90 -1.20 160.10 1 1740 ---- 163.60B 155.60A 163.60B 155.80 -1.30 157.10 1745 ---- 160.40B 152.50A 160.40B 152.70 -1.30 154.00 1750 ---- 157.30B 149.50A 157.30B 149.70 -1.30 151.00 420 1755 ---- 154.20B 146.60A 154.20B 146.80 -1.30 148.10 1760 ---- 151.20B 143.70A 151.20B 143.90 -1.30 145.20 1765 ---- 148.20B 140.70A 148.20B 141.00 -1.30 142.30 1770 ---- 145.30B 137.90A 145.30B 138.20 -1.30 139.50 1775 ---- 142.40B 135.20A 142.40B 135.40 -1.30 136.70 810 1780 ---- 139.60B 132.50A 139.60B 132.70 -1.30 134.00 1785 ---- 136.80B 129.80A 136.80B 130.10 -1.30 131.40 1790 ---- 134.00B 127.20A 134.00B 127.40 -1.30 128.70 1795 ---- 131.30B 124.60A 131.30B 124.90 -1.30 126.20 1800 ---- 128.70B 122.10A 128.70B 122.30 -1.30 123.60 8 1805 ---- 126.10B 119.60A 126.10B 119.90 -1.30 121.20 1810 ---- 123.50B 117.20A 123.50B 117.40 -1.30 118.70 1815 ---- 121.00B 114.80A 121.00B 115.00 -1.30 116.30 1820 ---- 118.60B 112.40A 118.60B 112.70 -1.30 114.00 1825 ---- 116.10B 110.10A 116.10B 110.40 -1.30 111.70 15 15 1830 ---- 113.80B 107.90A 113.80B 108.20 -1.20 109.40 1000 1835 ---- 111.50B 105.70A 111.50B 106.00 -1.20 107.20 1840 ---- 109.20B 103.50A 109.20B 103.80 -1.30 105.10 1845 ---- 106.90B 101.40A 106.90B 101.70 -1.20 102.90 1850 ---- 104.80B 99.30A 104.80B 99.60 -1.30 1 100.90 142 1855 ---- 102.60B 97.30A 102.60B 97.60 -1.20 98.80 7 1860 ---- 100.50B 95.40A 100.50B 95.60 -1.20 96.80 1865 ---- 98.50B 93.40A 98.50B 93.70 -1.20 94.90 1870 ---- 96.50B 91.50A 96.50B 91.80 -1.20 93.00 1875 ---- 94.50B 89.70A 94.50B 89.90 -1.20 91.10 1880 ---- 92.60B 87.90A 92.60B 88.10 -1.20 89.30 1885 ---- 90.80B 86.10A 90.80B 86.40 -1.10 87.50 9 1890 ---- 88.90B 84.40A 88.90B 84.60 -1.20 85.80 1895 ---- 87.10B 82.70A 87.10B 82.90 -1.20 84.10 1900 ---- 85.40B 81.10A 85.40B 81.30 -1.10 82.40 355 1905 ---- 83.70B 79.50A 83.70B 79.70 -1.10 80.80 1910 ---- 82.00B 77.90A 82.00B 78.10 -1.10 79.20 1915 ---- 80.40B 76.40A 80.40B 76.50 -1.10 1 77.60 1920 ---- 78.80B 74.90A 78.80B 75.00 -1.10 76.10 1925 ---- 77.30B 73.50A 77.30B 73.50 -1.10 74.60 1930 ---- 75.80B 72.00A 75.80B 72.10 -1.00 73.10 1935 ---- 74.30B 70.60A 74.30B 70.70 -1.00 71.70 1940 ---- 72.80B 69.30A 72.80B 69.30 -1.00 70.30 1945 ---- 71.40B 68.00A 71.40B 68.00 -.90 68.90 1950 ---- 70.00B 66.70A 70.00B 66.70 -.90 67.60 1955 ---- 68.70B 65.40A 68.70B 65.40 -.90 66.30 1960 ---- 67.40B 64.20A 67.40B 64.10 -1.00 65.10 250 1965 ---- 66.10B 63.00A 66.10B 62.90 -.90 63.80 1970 ---- 64.80B 61.80A 64.80B 61.70 -.90 62.60 1975 ---- 63.60B 60.60A 63.60B 60.60 -.80 61.40 1980 ---- 62.40B 59.50A 62.40B 59.40 -.90 60.30 1985 ---- 61.30B 58.40A 61.30B 58.30 -.80 59.10 1990 ---- 60.10B 57.30A 60.10B 57.20 -.80 58.00 1995 ---- 59.00B 56.30A 59.00B 56.20 -.80 57.00 2000 ---- 57.90B 55.30A 57.90B 55.10 -.80 1 55.90 637 2005 ---- 56.80B 54.30A 56.80B 54.10 -.80 54.90 2010 ---- 55.80B 53.30A 55.80B 53.10 -.80 53.90 2015 ---- 54.80B 52.30A 54.80B 52.20 -.70 52.90 2020 ---- 53.80B 51.40A 53.80B 51.20 -.70 51.90 2025 ---- 52.80B 50.50A 52.80B 50.30 -.70 51.00 420 2030 ---- 51.90B 49.60A 51.90B 49.40 -.70 50.10 2035 ---- 50.90B 48.70A 50.90B 48.50 -.70 49.20 2040 ---- 50.00B 47.80A 50.00B 47.70 -.60 48.30 1 2045 ---- 49.10B 47.00A 49.10B 46.90 -.60 47.50 2050 ---- 48.30B 46.20A 48.30B 46.00 -.60 1 46.60 110 2055 ---- 47.40B 45.40A 47.40B 45.20 -.60 45.80 2060 ---- 46.60B 44.60A 46.60B 44.40 -.60 45.00 2065 ---- 45.80B 43.80A 45.80B 43.70 -.50 44.20 2070 ---- 45.00B 43.10A 45.00B 42.90 -.60 43.50 2075 ---- 44.20B 42.30A 44.20B 42.20 -.50 42.70 2080 ---- 43.40B 41.60A 43.40B 41.50 -.50 42.00 2085 ---- 42.70B 40.90A 42.70B 40.80 -.50 41.30 1 2090 ---- 41.90B 40.20A 41.90B 40.10 -.50 40.60 2095 ---- 41.30B 39.50A 41.30B 39.40 -.50 39.90 2100 ---- 40.60B 38.90A 40.60B 38.80 -.40 39.20 14 2105 ---- 39.90B 38.20A 39.90B 38.10 -.40 38.50 2110 ---- 39.20B 37.60A 39.20B 37.50 -.40 37.90 2115 ---- 38.50B 37.00A 38.50B 36.80 -.50 37.30 2120 ---- 37.90B 36.30A 37.90B 36.20 -.50 36.70 2125 ---- 37.30B 35.80A 37.30B 35.60 -.40 36.00 15 2130 ---- 36.60B 35.20A 36.60B 35.10 -.30 35.40 2135 ---- 36.00B 34.60A 36.00B 34.50 -.40 34.90 2140 ---- 35.40B 34.00A 35.40B 33.90 -.40 34.30 2145 ---- 34.90B 33.50A 34.90B 33.40 -.30 33.70 2150 ---- 34.30B 33.00A 34.30B 32.80 -.40 33.20 525 2155 ---- 33.70B 32.40A 33.70B 32.30 -.40 32.70 2160 ---- 33.20B 31.90A 33.20B 31.80 -.30 32.10 2165 ---- 32.70B 31.40A 32.70B 31.30 -.30 31.60 2170 ---- 32.10B 30.90A 32.10B 30.80 -.30 31.10 2175 ---- 31.60B 30.50A 31.60B 30.30 -.30 30.60 36 2180 ---- 31.10B 30.00A 31.10B 29.80 -.30 30.10 2185 ---- 30.60B 29.50A 30.60B 29.40 -.30 29.70 2190 ---- 30.20B 29.10A 30.20B 28.90 -.30 29.20 2195 ---- 29.70B 28.60A 29.70B 28.50 -.20 28.70 2200 ---- 29.20B 28.20A 29.20B 28.00 -.30 28.30 426 2205 ---- 28.80B ---- 28.80B 27.60 -.20 27.80 2210 ---- 28.30B 27.30A 28.30B 27.20 -.20 27.40 2215 ---- 27.90B 26.90A 27.90B 26.70 -.30 27.00 2220 ---- 27.50B 26.50A 27.50B 26.30 -.30 26.60 2225 ---- 27.00B 26.10A 27.00B 25.90 -.30 26.20 2230 ---- 26.60B 25.70A 26.60B 25.50 -.30 25.80 2235 ---- 26.20B ---- 26.20B 25.20 -.20 25.40 2240 ---- 25.80B ---- 25.80B 24.80 -.20 25.00 2245 ---- 25.40B 24.60A 25.40B 24.40 -.30 24.70 2250 ---- 25.10B ---- 25.10B 24.10 -.20 24.30 2255 ---- 24.70B ---- 24.70B 23.70 -.20 23.90 2260 ---- 24.30B ---- 24.30B 23.40 -.20 23.60 2265 ---- 24.00B ---- 24.00B 23.00 -.20 23.20 2270 ---- 23.60B ---- 23.60B 22.70 -.20 22.90 2275 ---- 23.30B ---- 23.30B 22.40 -.20 22.60 2280 ---- 22.90B ---- 22.90B 22.00 -.20 22.20 2290 ---- 22.30B ---- 22.30B 21.40 -.20 21.60 2300 ---- 21.60B 20.90A 21.60B 20.80 -.20 21.00 16 56 2310 ---- 21.00B ---- 21.00B 20.20 -.20 20.40 2 2320 ---- 20.40B ---- 20.40B 19.70 -.20 19.90 2325 ---- 20.10B ---- 20.10B 19.40 -.20 19.60 2330 ---- 19.90B 19.30A 19.90B 19.10 -.30 19.40 2340 ---- 19.30B ---- 19.30B 18.60 -.20 18.80 2350 ---- 18.80B ---- 18.80B 18.10 -.20 18.30 2360 ---- 18.30B ---- 18.30B 17.60 -.20 17.80 2370 ---- 17.80B ---- 17.80B 17.10 -.30 17.40 2375 ---- 17.50B ---- 17.50B 16.90 -.20 17.10 2380 ---- 17.30B ---- 17.30B 16.70 -.20 16.90 2400 ---- 16.40B ---- 16.40B 15.80 -.20 16.00 1 2425 ---- 15.30B ---- 15.30B 14.80 -.20 15.00 2450 ---- 14.40B ---- 14.40B 13.90 -.20 14.10 2475 ---- 13.50B ---- 13.50B 13.10 -.10 13.20 2500 12.00 12.70B 12.00 12.10B 12.30 -.10 2 12.40 5 77 2525 ---- 11.90B ---- 11.90B 11.60 -.10 11.70 2550 ---- 11.20B ---- 11.20B 10.90 -.10 11.00 2575 ---- 10.60B ---- 10.60B 10.30 UNCH 10.30 825 2600 ---- 10.00B ---- 10.00B 9.80 UNCH 9.80 26 50 3000 ---- 4.60B ---- 4.60B 4.50 +.10 4.40 947 4000 ---- ---- ---- ---- 1.10 UNCH 1.10 30 44 OG SEP23 Gold Option CALL 1200 ---- ---- ---- ---- 653.40 -.30 653.70 1225 ---- ---- ---- ---- 628.40 -.30 628.70 1250 ---- ---- ---- ---- 603.40 -.30 603.70 1 1275 ---- ---- ---- ---- 578.40 -.30 578.70 1300 ---- 564.10B 553.10A 564.10B 553.40 -.30 553.70 1325 ---- ---- ---- ---- 528.50 -.30 528.80 1350 ---- 514.80B 504.00A 514.80B 503.80 -.30 504.10 1375 ---- ---- ---- ---- 479.30 -.30 479.60 1400 ---- 466.20B ---- 466.20B 455.10 -.40 455.50 1410 ---- ---- ---- ---- 445.50 -.40 445.90 1420 ---- ---- ---- ---- 436.00 -.30 436.30 1425 ---- ---- ---- ---- 431.20 -.30 431.50 1430 ---- ---- ---- ---- 426.50 -.30 426.80 1440 ---- ---- ---- ---- 417.00 -.40 417.40 1450 ---- 418.50B ---- 418.50B 407.60 -.40 408.00 1460 ---- ---- ---- ---- 398.20 -.40 398.60 1470 ---- ---- ---- ---- 389.00 -.30 389.30 1475 ---- ---- ---- ---- 384.30 -.40 384.70 1480 ---- ---- ---- ---- 379.70 -.40 380.10 1490 ---- ---- ---- ---- 370.60 -.40 371.00 1500 ---- 372.10B ---- 372.10B 361.50 -.40 361.90 1505 ---- ---- ---- ---- 356.90 -.50 357.40 1510 ---- 353.80B ---- 353.80B 352.40 -.50 352.90 1515 ---- 354.40B ---- 354.40B 348.00 -.40 348.40 1520 ---- 354.00B ---- 354.00B 343.50 -.40 343.90 1525 ---- 349.50B ---- 349.50B 339.00 -.50 339.50 1530 ---- 345.00B ---- 345.00B 334.60 -.50 335.10 1535 ---- 340.50B ---- 340.50B 330.20 -.50 330.70 1540 ---- 336.10B ---- 336.10B 325.80 -.50 326.30 1545 ---- 331.70B ---- 331.70B 321.40 -.50 321.90 1550 ---- 327.30B ---- 327.30B 317.10 -.50 317.60 1555 ---- 322.90B ---- 322.90B 312.80 -.50 313.30 1560 ---- 318.50B ---- 318.50B 308.50 -.50 309.00 1565 ---- 314.20B ---- 314.20B 304.20 -.50 304.70 1570 ---- 309.90B ---- 309.90B 300.00 -.50 300.50 1575 ---- 305.60B ---- 305.60B 295.70 -.60 296.30 1580 ---- 301.30B ---- 301.30B 291.50 -.60 292.10 1585 ---- 297.10B ---- 297.10B 287.30 -.60 287.90 1 1590 ---- 292.80B ---- 292.80B 283.20 -.60 283.80 1595 ---- 288.60B ---- 288.60B 279.10 -.60 279.70 1600 ---- 284.40B ---- 284.40B 275.00 -.60 275.60 1605 ---- 280.30B ---- 280.30B 270.90 -.70 271.60 1610 ---- 276.20B ---- 276.20B 266.90 -.70 267.60 1615 ---- 272.10B 263.50A 272.10B 262.80 -.80 263.60 1 1620 ---- 268.00B 259.50A 268.00B 258.90 -.70 259.60 1625 ---- 263.90B 255.60A 263.90B 254.90 -.80 255.70 1630 ---- 259.90B 251.60A 259.90B 251.00 -.80 251.80 1635 ---- 255.90B 247.70A 255.90B 247.10 -.90 248.00 1640 ---- 252.00B 243.90A 252.00B 243.20 -.90 244.10 1645 ---- 248.00B 240.00A 248.00B 239.40 -.90 240.30 1650 ---- 244.10B 236.20A 244.10B 235.60 -1.00 236.60 1655 ---- 240.30B 232.40A 240.30B 231.80 -1.00 232.80 1660 ---- 236.50B 228.70A 236.50B 228.10 -1.10 229.20 1665 ---- 232.60B 225.00A 232.60B 224.40 -1.10 225.50 1670 ---- 228.90B 221.30A 228.90B 220.80 -1.10 221.90 1675 ---- 225.20B 217.70A 225.20B 217.10 -1.20 218.30 1680 ---- 221.50B 214.10A 221.50B 213.60 -1.10 214.70 1685 ---- 217.80B 210.50A 217.80B 210.00 -1.20 211.20 1690 ---- 214.20B 207.00A 214.20B 206.50 -1.30 207.80 1695 ---- 210.60B 203.50A 210.60B 203.00 -1.30 204.30 1700 ---- 207.00B 200.00A 207.00B 199.60 -1.30 200.90 5 1705 ---- 203.50B 196.60A 203.50B 196.20 -1.40 197.60 1710 ---- 200.00B 193.30A 200.00B 192.80 -1.50 194.30 1715 ---- 196.60B 189.90A 196.60B 189.50 -1.50 191.00 1720 ---- 193.20B 186.60A 193.20B 186.20 -1.50 187.70 1725 ---- 189.80B 183.40A 189.80B 183.00 -1.50 184.50 1730 ---- 186.50B 180.20A 186.50B 179.70 -1.70 181.40 1735 ---- 183.30B 177.00A 183.30B 176.60 -1.60 178.20 1740 ---- 180.00B 173.90A 180.00B 173.50 -1.70 175.20 1745 ---- 176.80B 170.80A 176.80B 170.40 -1.70 172.10 1750 ---- 173.70B 167.70A 173.70B 167.30 -1.80 169.10 1755 ---- 170.60B 164.70A 170.60B 164.30 -1.90 166.20 1760 ---- 167.50B 161.80A 167.50B 161.40 -1.80 163.20 1765 ---- 164.50B 158.90A 164.50B 158.50 -1.90 160.40 1770 ---- 161.50B 156.00A 161.50B 155.60 -1.90 157.50 1775 ---- 158.60B 153.20A 158.60B 152.70 -2.00 154.70 1780 ---- 155.70B 150.40A 155.70B 150.00 -2.00 152.00 1785 ---- 152.80B 147.70A 152.80B 147.20 -2.10 149.30 16 1790 ---- 150.00B 145.00A 150.00B 144.50 -2.10 146.60 1795 ---- 147.30B 142.30A 147.30B 141.80 -2.10 143.90 1800 ---- 144.60B 139.70A 144.60B 139.20 -2.20 141.40 2000 1805 ---- 141.90B 137.10A 141.90B 136.60 -2.20 138.80 1810 ---- 139.30B 134.60A 139.30B 134.10 -2.20 136.30 1815 ---- 136.70B 132.10A 136.70B 131.60 -2.20 133.80 1820 ---- 134.10B 129.70A 134.10B 129.20 -2.20 131.40 1825 ---- 131.60B 127.30A 131.60B 126.80 -2.20 129.00 1830 ---- 129.20B 124.90A 129.20B 124.40 -2.30 126.70 1835 ---- 126.80B 122.60A 126.80B 122.10 -2.20 124.30 1840 ---- 124.40B 120.40A 124.40B 119.80 -2.30 122.10 1845 ---- 122.10B 118.20A 122.10B 117.60 -2.20 119.80 1850 ---- 119.80B 116.00A 119.80B 115.40 -2.30 40 117.70 125 325 1855 ---- 117.60B 113.80A 117.60B 113.20 -2.30 115.50 1860 ---- 115.40B 111.70A 115.40B 111.10 -2.30 113.40 1865 ---- 113.20B 109.70A 113.20B 109.00 -2.30 111.30 1870 ---- 111.10B 107.70A 111.10B 107.00 -2.30 109.30 1875 ---- 109.00B 105.70A 109.00B 105.00 -2.30 107.30 1880 ---- 107.00B 103.80A 107.00B 103.00 -2.30 105.30 1885 ---- 105.00B 101.90A 105.00B 101.10 -2.30 103.40 1890 ---- 103.10B 100.00A 103.10B 99.30 -2.20 101.50 1895 ---- 101.20B 98.20A 101.20B 97.40 -2.20 99.60 1900 ---- 99.30B 96.40A 99.30B 95.60 -2.20 97.80 1905 ---- 97.50B 94.70A 97.50B 93.90 -2.10 96.00 1910 ---- 95.70B 93.00A 95.70B 92.10 -2.20 94.30 1915 ---- 93.90B 91.30A 93.90B 90.40 -2.20 92.60 1920 ---- 92.20B 89.70A 92.20B 88.80 -2.10 90.90 1925 ---- 90.50B 88.10A 90.50B 87.20 -2.00 89.20 1930 ---- 88.90B 86.50A 88.90B 85.60 -2.00 87.60 1935 ---- 87.30B 85.00A 87.30B 84.00 -2.00 86.00 1940 ---- 85.70B 83.50A 85.70B 82.50 -2.00 84.50 1945 ---- 84.20B 82.00A 84.20B 81.00 -2.00 83.00 1950 ---- 82.70B 80.60A 82.70B 79.60 -1.90 81.50 1955 ---- 81.20B 79.20A 81.20B 78.20 -1.80 80.00 1960 ---- 79.70B 77.80A 79.70B 76.80 -1.80 78.60 1965 ---- 78.30B 76.50A 78.30B 75.40 -1.80 77.20 1970 ---- 76.90B 75.20A 76.90B 74.10 -1.70 75.80 1975 ---- 75.60B 73.90A 75.60B 72.80 -1.70 74.50 750 1980 ---- 74.30B 72.60A 74.30B 71.50 -1.70 73.20 1985 ---- 73.00B 71.40A 73.00B 70.30 -1.60 71.90 1990 ---- 71.70B 70.20A 71.70B 69.10 -1.50 70.60 1995 ---- 70.50B 69.00A 70.50B 67.90 -1.50 69.40 2000 ---- 69.30B 67.90A 69.30B 66.70 -1.50 68.20 5402 2005 ---- 68.10B 66.70A 68.10B 65.60 -1.40 67.00 2010 ---- 66.90B 65.60A 66.90B 64.50 -1.40 65.90 2015 ---- 65.80B 64.60A 65.80B 63.40 -1.30 64.70 2020 ---- 64.70B 63.50A 64.70B 62.30 -1.30 63.60 2025 ---- 63.60B ---- 63.60B 61.30 -1.20 62.50 2030 ---- 62.50B 61.40A 62.50B 60.30 -1.20 61.50 2035 ---- 61.50B ---- 61.50B 59.30 -1.10 60.40 2040 ---- 60.40B ---- 60.40B 58.30 -1.10 59.40 16 2045 ---- 59.40B ---- 59.40B 57.40 -1.00 58.40 2050 ---- 58.50B ---- 58.50B 56.40 -1.10 57.50 2055 ---- 57.50B ---- 57.50B 55.50 -1.00 56.50 2060 ---- 56.60B ---- 56.60B 54.60 -1.00 55.60 2065 ---- 55.70B ---- 55.70B 53.80 -.90 54.70 2070 ---- 54.80B ---- 54.80B 52.90 -.90 53.80 2075 ---- 53.90B ---- 53.90B 52.10 -.80 52.90 2080 ---- 53.00B ---- 53.00B 51.30 -.70 52.00 2085 ---- 52.20B ---- 52.20B 50.50 -.70 51.20 2090 ---- 51.30B ---- 51.30B 49.70 -.70 50.40 2095 ---- 50.50B ---- 50.50B 48.90 -.70 49.60 2100 ---- 49.70B ---- 49.70B 48.20 -.60 48.80 165 2105 ---- 48.90B ---- 48.90B 47.40 -.60 48.00 2110 ---- 48.20B ---- 48.20B 46.70 -.60 47.30 2115 ---- 47.40B ---- 47.40B 46.00 -.50 46.50 2120 ---- 46.70B ---- 46.70B 45.30 -.50 45.80 2125 ---- 46.00B ---- 46.00B 44.70 -.40 45.10 2130 ---- 45.30B ---- 45.30B 44.00 -.40 44.40 2135 ---- 44.60B ---- 44.60B 43.30 -.40 43.70 2140 ---- 44.00B ---- 44.00B 42.70 -.40 43.10 2145 ---- 43.30B ---- 43.30B 42.10 -.30 42.40 2150 ---- 42.60B ---- 42.60B 41.50 -.30 41.80 2155 ---- 42.00B ---- 42.00B 40.90 -.30 41.20 2160 ---- 41.40B ---- 41.40B 40.30 -.30 40.60 2165 ---- 40.70B ---- 40.70B 39.70 -.30 40.00 2170 ---- 40.10B ---- 40.10B 39.10 -.30 39.40 2175 ---- 39.60B ---- 39.60B 38.60 -.20 38.80 2180 ---- 39.00B ---- 39.00B 38.00 -.20 38.20 2185 ---- 38.40B ---- 38.40B 37.50 -.20 37.70 2190 ---- 37.80B ---- 37.80B 37.00 -.10 37.10 2195 ---- 37.30B ---- 37.30B 36.50 -.10 36.60 2200 ---- 36.80B ---- 36.80B 36.00 -.10 36.10 2205 ---- 36.20B ---- 36.20B 35.50 -.10 35.60 2210 ---- 35.70B ---- 35.70B 35.00 -.10 35.10 2215 ---- 35.20B ---- 35.20B 34.50 -.10 34.60 2220 ---- 34.70B ---- 34.70B 34.00 -.10 34.10 2225 ---- 34.20B ---- 34.20B 33.50 -.10 33.60 2230 ---- 33.70B ---- 33.70B 33.10 -.10 33.20 2235 ---- 33.30B ---- 33.30B 32.60 -.10 32.70 2240 ---- 32.80B ---- 32.80B 32.20 -.10 32.30 2245 ---- 32.30B ---- 32.30B 31.70 -.10 31.80 2250 ---- 31.90B ---- 31.90B 31.30 -.10 31.40 17 17 2255 ---- 31.40B ---- 31.40B 30.90 -.10 31.00 2260 ---- 31.00B ---- 31.00B 30.50 -.10 30.60 2265 ---- 30.60B ---- 30.60B 30.10 -.10 30.20 2270 ---- 30.20B ---- 30.20B 29.70 -.10 29.80 2275 ---- 29.80B ---- 29.80B 29.30 -.10 29.40 2280 ---- 29.40B ---- 29.40B 28.90 -.10 29.00 2290 ---- 28.60B ---- 28.60B 28.10 -.10 28.20 2300 ---- 27.80B ---- 27.80B 27.40 -.10 27.50 5 2310 ---- 27.10B ---- 27.10B 26.70 -.10 26.80 2320 ---- 26.40B ---- 26.40B 26.00 -.10 26.10 2325 ---- 26.00B ---- 26.00B 25.70 -.10 25.80 2330 ---- 25.70B ---- 25.70B 25.30 -.10 25.40 2340 ---- 25.10B ---- 25.10B 24.70 -.10 24.80 2350 ---- 24.40B ---- 24.40B 24.10 -.10 24.20 2360 ---- 23.80B ---- 23.80B 23.50 -.10 23.60 2370 ---- 23.20B ---- 23.20B 22.90 -.10 23.00 2375 ---- 22.90B ---- 22.90B 22.60 -.10 22.70 2380 ---- 22.60B ---- 22.60B 22.40 UNCH 22.40 2400 ---- 21.50B ---- 21.50B 21.30 UNCH 21.30 3 2425 ---- 20.20B ---- 20.20B 20.10 +.10 20.00 2450 ---- 19.00B ---- 19.00B 18.90 UNCH 18.90 2475 ---- 17.90B ---- 17.90B 17.90 +.10 17.80 2490 ---- 17.30B ---- 17.30B 17.30 +.10 17.20 2500 ---- 16.90B ---- 16.90B 16.90 +.10 16.80 200 2525 ---- 16.00B ---- 16.00B 16.00 +.10 15.90 2550 ---- 15.10B ---- 15.10B 15.20 +.20 15.00 2575 ---- ---- ---- ---- 14.40 +.10 14.30 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 653.40 -.30 653.70 1225 ---- ---- ---- ---- 628.40 -.30 628.70 1250 ---- 609.60B 603.30A 609.60B 603.40 -.30 603.70 1275 ---- ---- ---- ---- 578.40 -.30 578.70 1300 ---- 563.80B ---- 563.80B 553.40 -.30 553.70 1325 ---- ---- ---- ---- 528.70 -.30 529.00 1350 ---- 514.60B ---- 514.60B 504.20 -.20 504.40 1375 ---- ---- ---- ---- 479.90 -.30 480.20 1400 ---- 466.40B ---- 466.40B 455.90 -.30 456.20 1410 ---- ---- ---- ---- 446.40 -.30 446.70 1420 ---- ---- ---- ---- 437.00 -.20 437.20 1425 ---- ---- ---- ---- 432.30 -.20 432.50 1430 ---- ---- ---- ---- 427.60 -.20 427.80 1440 ---- ---- ---- ---- 418.20 -.30 418.50 1450 ---- 419.10B ---- 419.10B 408.90 -.30 409.20 1460 ---- ---- ---- ---- 399.70 -.30 400.00 1470 ---- ---- ---- ---- 390.50 -.30 390.80 1475 ---- ---- ---- ---- 386.00 -.20 386.20 1480 ---- ---- ---- ---- 381.40 -.30 381.70 1490 ---- ---- ---- ---- 372.40 -.30 372.70 1500 ---- 373.20B ---- 373.20B 363.40 -.30 363.70 1505 ---- 368.70B ---- 368.70B 359.00 -.30 359.30 1510 ---- 364.20B ---- 364.20B 354.50 -.40 354.90 1515 ---- 359.70B ---- 359.70B 350.10 -.30 350.40 1520 ---- 355.30B ---- 355.30B 345.70 -.40 346.10 1525 ---- 350.90B ---- 350.90B 341.30 -.40 341.70 1530 ---- 346.40B ---- 346.40B 337.00 -.40 337.40 1535 ---- 342.00B ---- 342.00B 332.60 -.40 333.00 1540 ---- 337.70B ---- 337.70B 328.30 -.40 328.70 1545 ---- 333.30B ---- 333.30B 324.00 -.50 324.50 1550 ---- 329.00B ---- 329.00B 319.80 -.40 320.20 1555 ---- 324.60B ---- 324.60B 315.50 -.50 316.00 1560 ---- 320.30B ---- 320.30B 311.30 -.50 311.80 1565 ---- 316.10B ---- 316.10B 307.10 -.50 307.60 1570 ---- 311.80B ---- 311.80B 302.90 -.60 303.50 1575 ---- 307.60B ---- 307.60B 298.80 -.50 299.30 1580 ---- 303.40B ---- 303.40B 294.60 -.60 295.20 1585 ---- 299.20B ---- 299.20B 290.50 -.70 291.20 1590 ---- 295.00B ---- 295.00B 286.50 -.60 287.10 1595 ---- 290.90B ---- 290.90B 282.40 -.70 283.10 1600 ---- 286.80B ---- 286.80B 278.40 -.70 279.10 1605 ---- 282.70B ---- 282.70B 274.40 -.80 275.20 1610 ---- 278.60B ---- 278.60B 270.50 -.80 271.30 1615 ---- 274.60B ---- 274.60B 266.50 -.90 267.40 1620 ---- 270.60B ---- 270.60B 262.60 -.90 263.50 1625 ---- 266.60B ---- 266.60B 258.80 -.90 259.70 1630 ---- 262.60B ---- 262.60B 254.90 -1.00 255.90 1635 ---- 258.70B ---- 258.70B 251.10 -1.00 252.10 1640 ---- 254.80B ---- 254.80B 247.30 -1.10 248.40 1645 ---- 251.00B ---- 251.00B 243.60 -1.10 244.70 1650 ---- 247.20B ---- 247.20B 239.90 -1.10 241.00 1655 ---- 243.40B ---- 243.40B 236.20 -1.20 237.40 1660 ---- 239.60B ---- 239.60B 232.60 -1.20 233.80 1665 ---- 235.90B ---- 235.90B 228.90 -1.30 230.20 1670 ---- 232.20B ---- 232.20B 225.40 -1.30 226.70 1675 ---- 228.50B ---- 228.50B 221.80 -1.40 223.20 1680 ---- 224.90B ---- 224.90B 218.30 -1.50 219.80 1685 ---- 221.30B ---- 221.30B 214.80 -1.50 216.30 1690 ---- 217.70B 212.90A 217.70B 211.40 -1.60 213.00 1695 ---- 214.20B 209.50A 214.20B 208.00 -1.60 209.60 1700 ---- 210.70B 206.20A 210.70B 204.60 -1.70 206.30 1705 ---- 207.30B 202.80A 207.30B 201.30 -1.70 203.00 1710 ---- 203.90B 199.50A 203.90B 198.00 -1.80 199.80 1715 ---- 200.50B 196.30A 200.50B 194.80 -1.80 196.60 1720 ---- 197.20B 193.10A 197.20B 191.60 -1.80 193.40 1725 ---- 193.90B 189.90A 193.90B 188.40 -1.90 190.30 1730 ---- 190.60B 186.80A 190.60B 185.20 -2.00 187.20 1735 ---- 187.40B 183.70A 187.40B 182.10 -2.10 184.20 1740 ---- 184.30B 180.60A 184.30B 179.10 -2.10 181.20 1745 ---- 181.10B 177.60A 181.10B 176.10 -2.10 178.20 1750 ---- 178.00B 174.60A 178.00B 173.10 -2.20 175.30 1755 ---- 175.00B 171.70A 175.00B 170.20 -2.20 172.40 1760 ---- 172.00B 168.80A 172.00B 167.20 -2.30 169.50 1765 ---- 169.00B 165.90A 169.00B 164.40 -2.30 166.70 1770 ---- 166.10B 163.10A 166.10B 161.60 -2.30 163.90 1775 ---- 163.20B 160.40A 163.20B 158.80 -2.40 161.20 1780 ---- 160.40B 157.60A 160.40B 156.00 -2.50 158.50 1785 ---- 157.60B 155.00A 157.60B 153.30 -2.50 155.80 1790 ---- 154.80B 152.30A 154.80B 150.70 -2.50 153.20 1795 ---- 152.10B 149.70A 152.10B 148.10 -2.50 150.60 1800 ---- 149.40B 147.10A 149.40B 145.50 -2.60 148.10 23 1805 ---- 146.80B 144.60A 146.80B 143.00 -2.60 145.60 1810 ---- 144.20B 142.10A 144.20B 140.50 -2.60 143.10 1815 ---- 141.70B 139.70A 141.70B 138.00 -2.70 140.70 1820 ---- 139.20B 137.30A 139.20B 135.60 -2.70 138.30 1825 ---- 136.70B 134.90A 136.70B 133.20 -2.70 135.90 1830 ---- 134.30B 132.60A 134.30B 130.90 -2.70 133.60 1835 ---- 131.90B 130.30A 131.90B 128.60 -2.70 131.30 1840 ---- 129.60B 128.10A 129.60B 126.30 -2.80 129.10 1845 ---- 127.30B 125.90A 127.30B 124.10 -2.80 126.90 1850 ---- 125.00B 123.70A 125.00B 121.90 -2.80 124.70 1855 ---- 122.80B 121.60A 122.80B 119.80 -2.80 122.60 1860 ---- 120.60B 119.50A 120.60B 117.70 -2.80 120.50 1865 ---- 118.50B 117.50A 118.50B 115.60 -2.80 118.40 1870 ---- ---- 115.50A 115.50A 113.60 -2.80 116.40 1875 ---- ---- 113.50A 113.50A 111.60 -2.80 114.40 1880 ---- ---- 111.60A 111.60A 109.70 -2.80 112.50 1885 ---- ---- 109.70A 109.70A 107.80 -2.80 110.60 1890 ---- ---- 107.90A 107.90A 105.90 -2.80 108.70 1895 ---- ---- 106.00A 106.00A 104.10 -2.70 106.80 1900 ---- ---- 104.20A 104.20A 102.30 -2.70 50 105.00 15 1905 ---- ---- 102.50A 102.50A 100.50 -2.70 103.20 1910 ---- ---- 100.80A 100.80A 98.80 -2.60 101.40 1915 ---- ---- 99.10A 99.10A 97.10 -2.60 99.70 1920 ---- ---- 97.50A 97.50A 95.40 -2.60 98.00 1925 ---- ---- 95.80A 95.80A 93.80 -2.60 96.40 1930 ---- ---- 94.30A 94.30A 92.20 -2.50 94.70 1935 ---- ---- 92.70A 92.70A 90.70 -2.40 93.10 1940 ---- ---- 91.20A 91.20A 89.10 -2.50 91.60 1945 ---- ---- 89.70A 89.70A 87.60 -2.40 90.00 1950 ---- ---- 88.20A 88.20A 86.20 -2.30 88.50 1955 ---- ---- 86.80A 86.80A 84.70 -2.40 87.10 1960 ---- ---- 85.40A 85.40A 83.30 -2.30 85.60 1965 ---- ---- 84.00A 84.00A 81.90 -2.30 84.20 1970 ---- ---- 82.70A 82.70A 80.60 -2.20 82.80 1975 ---- ---- ---- ---- 79.30 -2.10 81.40 1980 ---- ---- ---- ---- 78.00 -2.10 80.10 1985 ---- ---- ---- ---- 76.70 -2.00 78.70 1990 ---- ---- ---- ---- 75.50 -2.00 77.50 1995 ---- ---- ---- ---- 74.20 -2.00 76.20 2000 ---- ---- ---- ---- 73.10 -1.80 74.90 2005 ---- ---- ---- ---- 71.90 -1.80 73.70 2010 ---- ---- ---- ---- 70.70 -1.80 72.50 2015 ---- ---- ---- ---- 69.60 -1.80 71.40 2020 ---- ---- ---- ---- 68.50 -1.70 70.20 2025 ---- ---- ---- ---- 67.50 -1.60 69.10 2030 ---- ---- ---- ---- 66.40 -1.60 68.00 2035 ---- ---- ---- ---- 65.40 -1.50 66.90 2040 ---- ---- ---- ---- 64.40 -1.50 65.90 2045 ---- ---- ---- ---- 63.40 -1.40 64.80 2050 ---- ---- ---- ---- 62.40 -1.40 63.80 2055 ---- ---- ---- ---- 61.50 -1.30 62.80 2060 ---- ---- ---- ---- 60.60 -1.20 61.80 2065 ---- ---- ---- ---- 59.70 -1.20 60.90 2070 ---- ---- ---- ---- 58.80 -1.10 59.90 2075 ---- ---- ---- ---- 57.90 -1.10 59.00 2080 ---- ---- ---- ---- 57.00 -1.10 58.10 2085 ---- ---- ---- ---- 56.20 -1.00 57.20 2090 ---- ---- ---- ---- 55.40 -1.00 56.40 2095 ---- ---- ---- ---- 54.60 -.90 55.50 2100 ---- ---- ---- ---- 53.80 -.90 54.70 23 2105 ---- ---- ---- ---- 53.00 -.90 53.90 2110 ---- ---- ---- ---- 52.30 -.80 53.10 2115 ---- ---- ---- ---- 51.50 -.80 52.30 2120 ---- ---- ---- ---- 50.80 -.70 51.50 2125 ---- ---- ---- ---- 50.10 -.70 50.80 2130 ---- ---- ---- ---- 49.40 -.60 50.00 2135 ---- ---- ---- ---- 48.70 -.60 49.30 2140 ---- ---- ---- ---- 48.00 -.60 48.60 2145 ---- ---- ---- ---- 47.40 -.50 47.90 2150 ---- ---- ---- ---- 46.70 -.50 47.20 2155 ---- ---- ---- ---- 46.10 -.40 46.50 2160 ---- ---- ---- ---- 45.40 -.50 45.90 2165 ---- ---- ---- ---- 44.80 -.40 45.20 2170 ---- ---- ---- ---- 44.20 -.40 44.60 2175 ---- ---- ---- ---- 43.60 -.40 44.00 2180 ---- ---- ---- ---- 43.00 -.40 43.40 2185 ---- ---- ---- ---- 42.50 -.30 42.80 2190 ---- ---- ---- ---- 41.90 -.30 42.20 2195 ---- ---- ---- ---- 41.30 -.30 41.60 2200 ---- ---- ---- ---- 40.80 -.30 41.10 14 2205 ---- ---- ---- ---- 40.30 -.20 40.50 2210 ---- ---- ---- ---- 39.70 -.30 40.00 2215 ---- ---- ---- ---- 39.20 -.20 39.40 2220 ---- ---- ---- ---- 38.70 -.20 38.90 2225 ---- ---- ---- ---- 38.20 -.20 38.40 2230 ---- ---- ---- ---- 37.70 -.20 37.90 2235 ---- ---- ---- ---- 37.20 -.20 37.40 2240 ---- ---- ---- ---- 36.70 -.20 36.90 2245 ---- ---- ---- ---- 36.30 -.10 36.40 2250 ---- ---- ---- ---- 35.80 -.20 36.00 2255 ---- ---- ---- ---- 35.30 -.20 35.50 2260 ---- ---- ---- ---- 34.90 -.10 35.00 2265 ---- ---- ---- ---- 34.50 -.10 34.60 2270 ---- ---- ---- ---- 34.00 -.20 34.20 2275 ---- ---- ---- ---- 33.60 -.10 33.70 2280 ---- ---- ---- ---- 33.20 -.10 33.30 2290 ---- ---- ---- ---- 32.40 -.10 32.50 2300 ---- ---- ---- ---- 31.60 -.10 31.70 2 2310 ---- ---- ---- ---- 30.80 -.20 31.00 2320 ---- ---- ---- ---- 30.10 -.10 30.20 2325 ---- ---- ---- ---- 29.70 -.20 29.90 2330 ---- ---- ---- ---- 29.30 -.20 29.50 2340 ---- ---- ---- ---- 28.70 -.10 28.80 2350 ---- ---- ---- ---- 28.00 -.20 28.20 2360 ---- ---- ---- ---- 27.30 -.20 27.50 2370 ---- ---- ---- ---- 26.70 -.20 26.90 2375 ---- ---- ---- ---- 26.40 -.20 26.60 2380 ---- ---- ---- ---- 26.10 -.20 26.30 2400 ---- ---- ---- ---- 24.90 -.30 25.20 2425 ---- ---- ---- ---- 23.60 -.20 23.80 2450 ---- ---- ---- ---- 22.40 -.20 22.60 2475 ---- ---- ---- ---- 21.20 -.30 21.50 2500 ---- ---- ---- ---- 20.20 -.30 20.50 2525 ---- ---- ---- ---- 19.20 -.30 19.50 2550 ---- ---- ---- ---- 18.30 -.30 18.60 2575 ---- ---- ---- ---- 17.50 -.30 17.80 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 643.80 -.90 644.70 1250 ---- ---- ---- ---- 618.80 -.90 619.70 1275 ---- ---- ---- ---- 593.80 -.90 594.70 1300 ---- ---- ---- ---- 568.80 -.90 569.70 1325 ---- ---- ---- ---- 543.80 -.90 544.70 1350 ---- ---- ---- ---- 518.90 -.90 519.80 1375 ---- ---- ---- ---- 494.40 -.90 495.30 1400 ---- ---- ---- ---- 470.40 -.80 471.20 1420 ---- ---- ---- ---- 451.50 -.80 452.30 1425 ---- ---- ---- ---- 446.80 -.80 447.60 1430 ---- ---- ---- ---- 442.10 -.90 443.00 1440 ---- ---- ---- ---- 432.80 -.90 433.70 1450 ---- ---- ---- ---- 423.60 -.90 424.50 1460 ---- ---- ---- ---- 414.50 -.90 415.40 1470 ---- ---- ---- ---- 405.50 -.80 406.30 1475 ---- ---- ---- ---- 401.00 -.80 401.80 1480 ---- ---- ---- ---- 396.50 -.90 397.40 1490 ---- ---- ---- ---- 387.60 -.90 388.50 1500 ---- ---- ---- ---- 378.80 -.90 379.70 1510 ---- ---- ---- ---- 370.10 -.80 370.90 1515 ---- ---- ---- ---- 365.70 -.90 366.60 1520 ---- ---- ---- ---- 361.40 -.90 362.30 1525 ---- ---- ---- ---- 357.10 -.90 358.00 1530 ---- ---- ---- ---- 352.80 -.90 353.70 1535 ---- ---- ---- ---- 348.60 -.90 349.50 1540 ---- ---- ---- ---- 344.40 -.80 345.20 1545 ---- ---- ---- ---- 340.20 -.80 341.00 1550 ---- ---- ---- ---- 336.00 -.80 336.80 1555 ---- ---- ---- ---- 331.80 -.90 332.70 1560 ---- ---- ---- ---- 327.70 -.80 328.50 1565 ---- ---- ---- ---- 323.50 -.90 324.40 1570 ---- ---- ---- ---- 319.40 -.90 320.30 1575 ---- ---- ---- ---- 315.40 -.80 316.20 1580 ---- ---- ---- ---- 311.30 -.90 312.20 1585 ---- ---- ---- ---- 307.30 -.90 308.20 1590 ---- ---- ---- ---- 303.30 -.90 304.20 1595 ---- ---- ---- ---- 299.30 -.90 300.20 1600 ---- ---- ---- ---- 295.40 -.80 296.20 1605 ---- ---- ---- ---- 291.40 -.90 292.30 1610 ---- ---- ---- ---- 287.50 -.90 288.40 1615 ---- ---- ---- ---- 283.60 -.90 284.50 1620 ---- ---- ---- ---- 279.80 -.80 280.60 1625 ---- ---- ---- ---- 275.90 -.90 276.80 1630 ---- ---- ---- ---- 272.10 -.90 273.00 1635 ---- ---- ---- ---- 268.30 -.90 269.20 1640 ---- ---- ---- ---- 264.60 -.80 265.40 1645 ---- ---- ---- ---- 260.90 -.80 261.70 1650 ---- ---- ---- ---- 257.20 -.80 258.00 1655 ---- ---- ---- ---- 253.50 -.80 254.30 1660 ---- ---- ---- ---- 249.80 -.80 250.60 1665 ---- ---- ---- ---- 246.20 -.80 247.00 1670 ---- ---- ---- ---- 242.60 -.80 243.40 1675 ---- ---- ---- ---- 239.10 -.80 239.90 1680 ---- ---- ---- ---- 235.60 -.70 236.30 1685 ---- ---- ---- ---- 232.10 -.70 232.80 1690 ---- ---- ---- ---- 228.60 -.80 229.40 1695 ---- ---- ---- ---- 225.20 -.70 225.90 1700 ---- ---- ---- ---- 221.80 -.70 222.50 1705 ---- ---- ---- ---- 218.40 -.80 219.20 1710 ---- ---- ---- ---- 215.10 -.80 215.90 1715 ---- ---- ---- ---- 211.80 -.80 212.60 1720 ---- ---- ---- ---- 208.60 -.70 209.30 1725 ---- ---- ---- ---- 205.40 -.70 206.10 1730 ---- ---- ---- ---- 202.20 -.70 202.90 1735 ---- ---- ---- ---- 199.10 -.70 199.80 1740 ---- ---- ---- ---- 196.00 -.70 196.70 1745 ---- ---- ---- ---- 192.90 -.80 193.70 1750 ---- ---- ---- ---- 189.90 -.80 190.70 1755 ---- ---- ---- ---- 186.90 -.80 187.70 1760 ---- ---- ---- ---- 184.00 -.80 184.80 1765 ---- ---- ---- ---- 181.10 -.80 181.90 1770 ---- ---- ---- ---- 178.20 -.90 179.10 1775 ---- ---- ---- ---- 175.40 -.90 176.30 1780 ---- ---- ---- ---- 172.60 -.90 173.50 1785 ---- ---- ---- ---- 169.90 -.90 170.80 1790 ---- ---- ---- ---- 167.20 -.90 168.10 1795 ---- ---- ---- ---- 164.60 -.90 165.50 1800 ---- ---- ---- ---- 162.00 -.90 162.90 1805 ---- ---- ---- ---- 159.40 -1.00 160.40 1810 ---- ---- ---- ---- 156.90 -1.00 157.90 1815 ---- ---- ---- ---- 154.40 -1.00 155.40 1820 ---- ---- ---- ---- 152.00 -1.00 153.00 1825 ---- ---- ---- ---- 149.60 -1.10 150.70 1830 ---- ---- ---- ---- 147.20 -1.10 148.30 1835 ---- ---- ---- ---- 144.90 -1.10 146.00 1840 ---- ---- ---- ---- 142.70 -1.10 143.80 1845 ---- ---- ---- ---- 140.50 -1.10 141.60 1850 ---- ---- ---- ---- 138.30 -1.10 139.40 1855 ---- ---- ---- ---- 136.20 -1.10 137.30 1860 ---- ---- ---- ---- 134.10 -1.10 135.20 1865 ---- ---- ---- ---- 132.10 -1.10 133.20 1870 ---- ---- ---- ---- 130.10 -1.10 131.20 1875 ---- ---- ---- ---- 128.20 -1.00 129.20 1880 ---- ---- ---- ---- 126.30 -1.00 127.30 1885 ---- ---- ---- ---- 124.40 -1.00 125.40 1890 ---- ---- ---- ---- 122.60 -1.00 123.60 1895 ---- ---- ---- ---- 120.80 -1.00 121.80 1900 ---- ---- ---- ---- 119.00 -1.00 120.00 1905 ---- ---- ---- ---- 117.30 -1.00 118.30 1910 ---- ---- ---- ---- 115.60 -1.00 116.60 1915 ---- ---- ---- ---- 114.00 -.90 114.90 1920 ---- ---- ---- ---- 112.40 -.90 113.30 1925 ---- ---- ---- ---- 110.80 -.90 111.70 1930 ---- ---- ---- ---- 109.20 -.90 110.10 1935 ---- ---- ---- ---- 107.70 -.90 108.60 1940 ---- ---- ---- ---- 106.20 -.90 107.10 1945 ---- ---- ---- ---- 104.80 -.80 105.60 1950 ---- ---- ---- ---- 103.40 -.80 104.20 1955 ---- ---- ---- ---- 102.00 -.70 102.70 1960 ---- ---- ---- ---- 100.60 -.70 101.30 1965 ---- ---- ---- ---- 99.20 -.80 100.00 1970 ---- ---- ---- ---- 97.90 -.70 98.60 1975 ---- ---- ---- ---- 96.60 -.70 97.30 1980 ---- ---- ---- ---- 95.30 -.70 96.00 1985 ---- ---- ---- ---- 94.00 -.70 94.70 1990 ---- ---- ---- ---- 92.80 -.60 93.40 1995 ---- ---- ---- ---- 91.60 -.60 92.20 2000 ---- ---- ---- ---- 90.40 -.60 91.00 2005 ---- ---- ---- ---- 89.20 -.60 89.80 2010 ---- ---- ---- ---- 88.00 -.60 88.60 2015 ---- ---- ---- ---- 86.90 -.50 87.40 2020 ---- ---- ---- ---- 85.70 -.50 86.20 2025 ---- ---- ---- ---- 84.60 -.50 85.10 2030 ---- ---- ---- ---- 83.50 -.50 84.00 2035 ---- ---- ---- ---- 82.40 -.50 82.90 2040 ---- ---- ---- ---- 81.30 -.50 81.80 2045 ---- ---- ---- ---- 80.20 -.50 80.70 2050 ---- ---- ---- ---- 79.20 -.40 79.60 2055 ---- ---- ---- ---- 78.10 -.50 78.60 2060 ---- ---- ---- ---- 77.10 -.40 77.50 2065 ---- ---- ---- ---- 76.10 -.40 76.50 2070 ---- ---- ---- ---- 75.10 -.40 75.50 2075 ---- ---- ---- ---- 74.10 -.40 74.50 2080 ---- ---- ---- ---- 73.10 -.40 73.50 2085 ---- ---- ---- ---- 72.10 -.40 72.50 2090 ---- ---- ---- ---- 71.20 -.40 71.60 2095 ---- ---- ---- ---- 70.20 -.40 70.60 2100 ---- ---- ---- ---- 69.30 -.40 69.70 2105 ---- ---- ---- ---- 68.40 -.40 68.80 2110 ---- ---- ---- ---- 67.50 -.40 67.90 2115 ---- ---- ---- ---- 66.60 -.40 67.00 2120 ---- ---- ---- ---- 65.80 -.30 66.10 2125 ---- ---- ---- ---- 64.90 -.40 65.30 2130 ---- ---- ---- ---- 64.00 -.40 64.40 2135 ---- ---- ---- ---- 63.20 -.40 63.60 2140 ---- ---- ---- ---- 62.40 -.40 62.80 2145 ---- ---- ---- ---- 61.60 -.40 62.00 2150 ---- ---- ---- ---- 60.80 -.40 61.20 2155 ---- ---- ---- ---- 60.00 -.40 60.40 2160 ---- ---- ---- ---- 59.20 -.40 59.60 2165 ---- ---- ---- ---- 58.50 -.40 58.90 2170 ---- ---- ---- ---- 57.70 -.40 58.10 2175 ---- ---- ---- ---- 57.00 -.40 57.40 2180 ---- ---- ---- ---- 56.30 -.40 56.70 2185 ---- ---- ---- ---- 55.60 -.40 56.00 2190 ---- ---- ---- ---- 54.90 -.40 55.30 2195 ---- ---- ---- ---- 54.20 -.40 54.60 2200 ---- ---- ---- ---- 53.60 -.40 54.00 2205 ---- ---- ---- ---- 52.90 -.40 53.30 2210 ---- ---- ---- ---- 52.30 -.40 52.70 2215 ---- ---- ---- ---- 51.70 -.30 52.00 2220 ---- ---- ---- ---- 51.00 -.40 51.40 2225 ---- ---- ---- ---- 50.40 -.40 50.80 2230 ---- ---- ---- ---- 49.80 -.40 50.20 2235 ---- ---- ---- ---- 49.20 -.40 49.60 2240 ---- ---- ---- ---- 48.70 -.40 49.10 2245 ---- ---- ---- ---- 48.10 -.40 48.50 2250 ---- ---- ---- ---- 47.60 -.30 47.90 2255 ---- ---- ---- ---- 47.00 -.40 47.40 2260 ---- ---- ---- ---- 46.50 -.40 46.90 2265 ---- ---- ---- ---- 46.00 -.30 46.30 2270 ---- ---- ---- ---- 45.40 -.40 45.80 2275 ---- ---- ---- ---- 44.90 -.40 45.30 2280 ---- ---- ---- ---- 44.40 -.40 44.80 2285 ---- ---- ---- ---- 44.00 -.30 44.30 2290 ---- ---- ---- ---- 43.50 -.30 43.80 2300 ---- ---- ---- ---- 42.50 -.40 42.90 2310 ---- ---- ---- ---- 41.60 -.40 42.00 2320 ---- ---- ---- ---- 40.80 -.30 41.10 2325 ---- ---- ---- ---- 40.30 -.40 40.70 2330 ---- ---- ---- ---- 39.90 -.30 40.20 2340 ---- ---- ---- ---- 39.10 -.30 39.40 2350 ---- ---- ---- ---- 38.30 -.30 38.60 2360 ---- ---- ---- ---- 37.50 -.30 37.80 2370 ---- ---- ---- ---- 36.80 -.30 37.10 2375 ---- ---- ---- ---- 36.40 -.30 36.70 2380 ---- ---- ---- ---- 36.10 -.30 36.40 2400 ---- ---- ---- ---- 34.70 -.30 35.00 2425 ---- ---- ---- ---- 33.10 -.30 33.40 2450 ---- ---- ---- ---- 31.60 -.30 31.90 2475 ---- ---- ---- ---- 30.20 -.30 30.50 2500 ---- ---- ---- ---- 28.90 -.30 29.20 2525 ---- ---- ---- ---- 27.80 -.20 28.00 2550 ---- ---- ---- ---- 26.60 -.20 26.80 2575 ---- ---- ---- ---- 25.60 -.20 25.80 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 868.80 -.90 869.70 1025 ---- ---- ---- ---- 843.80 -.90 844.70 1050 ---- ---- ---- ---- 818.80 -.90 819.70 1075 ---- ---- ---- ---- 793.80 -.90 794.70 1080 ---- ---- ---- ---- 788.80 -.90 789.70 1090 ---- ---- ---- ---- 778.80 -.90 779.70 1100 ---- ---- ---- ---- 768.80 -.90 769.70 1110 ---- ---- ---- ---- 758.80 -.90 759.70 1120 ---- ---- ---- ---- 748.80 -.90 749.70 1125 ---- ---- ---- ---- 743.80 -.90 744.70 1130 ---- ---- ---- ---- 738.80 -.90 739.70 1140 ---- ---- ---- ---- 728.80 -.90 729.70 1150 ---- ---- ---- ---- 718.80 -.90 719.70 1160 ---- ---- ---- ---- 708.80 -.90 709.70 1170 ---- ---- ---- ---- 698.80 -.90 699.70 1175 ---- ---- ---- ---- 693.80 -.90 694.70 1180 ---- ---- ---- ---- 688.80 -.90 689.70 1185 ---- ---- ---- ---- 683.80 -.90 684.70 1190 ---- ---- ---- ---- 678.80 -.90 679.70 1195 ---- ---- ---- ---- 673.80 -.90 674.70 1200 ---- ---- ---- ---- 668.80 -.90 669.70 1205 ---- ---- ---- ---- 663.80 -.90 664.70 1210 ---- ---- ---- ---- 658.80 -.90 659.70 1215 ---- ---- ---- ---- 653.80 -.90 654.70 1220 ---- ---- ---- ---- 648.80 -.90 649.70 1225 ---- ---- ---- ---- 643.80 -.90 644.70 1230 ---- ---- ---- ---- 638.80 -.90 639.70 1235 ---- ---- ---- ---- 633.80 -.90 634.70 1240 ---- ---- ---- ---- 628.80 -.90 629.70 1245 ---- ---- ---- ---- 623.80 -.90 624.70 1250 ---- ---- ---- ---- 618.80 -.90 619.70 1255 ---- ---- ---- ---- 613.80 -.90 614.70 1260 ---- ---- ---- ---- 608.80 -.90 609.70 1265 ---- ---- ---- ---- 603.80 -.90 604.70 1270 ---- ---- ---- ---- 598.80 -.90 599.70 1275 ---- ---- ---- ---- 593.80 -.90 594.70 1280 ---- ---- ---- ---- 588.80 -.90 589.70 1285 ---- ---- ---- ---- 583.90 -.90 584.80 1290 ---- ---- ---- ---- 578.90 -.90 579.80 1295 ---- ---- ---- ---- 574.00 -.90 574.90 1300 ---- ---- ---- ---- 569.00 -.90 569.90 1305 ---- ---- ---- ---- 564.10 -.90 565.00 1310 ---- ---- ---- ---- 559.20 -.90 560.10 1315 ---- ---- ---- ---- 554.30 -.90 555.20 1320 ---- ---- ---- ---- 549.40 -.90 550.30 1325 ---- ---- ---- ---- 544.50 -.90 545.40 1330 ---- ---- ---- ---- 539.60 -1.00 540.60 1335 ---- ---- ---- ---- 534.80 -.90 535.70 1340 ---- ---- ---- ---- 529.90 -1.00 530.90 1345 ---- ---- ---- ---- 525.10 -.90 526.00 1350 ---- ---- ---- ---- 520.30 -.90 521.20 1355 ---- ---- ---- ---- 515.40 -1.00 516.40 1360 ---- ---- ---- ---- 510.60 -1.00 511.60 1365 ---- ---- ---- ---- 505.80 -1.00 506.80 1370 ---- ---- ---- ---- 501.10 -.90 502.00 1375 ---- ---- ---- ---- 496.30 -1.00 497.30 1380 ---- ---- ---- ---- 491.50 -1.00 492.50 1385 ---- ---- ---- ---- 486.80 -1.00 487.80 1390 ---- ---- ---- ---- 482.00 -1.00 483.00 1395 ---- ---- ---- ---- 477.30 -1.00 478.30 1400 ---- ---- ---- ---- 472.60 -1.00 473.60 1405 ---- ---- ---- ---- 467.90 -1.00 468.90 1410 ---- ---- ---- ---- 463.20 -1.00 464.20 1415 ---- ---- ---- ---- 458.60 -1.00 459.60 1420 ---- ---- ---- ---- 453.90 -1.00 454.90 1425 ---- ---- ---- ---- 449.30 -1.00 450.30 1430 ---- ---- ---- ---- 444.60 -1.10 445.70 1435 ---- ---- ---- ---- 440.00 -1.10 441.10 1440 ---- ---- ---- ---- 435.40 -1.10 436.50 1445 ---- ---- ---- ---- 430.80 -1.10 431.90 1450 ---- ---- ---- ---- 426.20 -1.10 427.30 1455 ---- ---- ---- ---- 421.70 -1.10 422.80 1460 ---- ---- ---- ---- 417.20 -1.10 418.30 1465 ---- ---- ---- ---- 412.60 -1.20 413.80 1470 ---- ---- ---- ---- 408.10 -1.20 409.30 1475 ---- ---- ---- ---- 403.60 -1.20 404.80 1480 ---- ---- ---- ---- 399.20 -1.10 400.30 1485 ---- ---- ---- ---- 394.70 -1.20 395.90 1490 ---- ---- ---- ---- 390.30 -1.10 391.40 1495 ---- ---- ---- ---- 385.80 -1.20 387.00 1500 ---- ---- ---- ---- 381.40 -1.20 382.60 1505 ---- ---- ---- ---- 377.10 -1.20 378.30 1510 ---- ---- ---- ---- 372.70 -1.20 373.90 1515 ---- ---- ---- ---- 368.30 -1.30 369.60 1520 ---- ---- ---- ---- 364.00 -1.30 365.30 1525 ---- ---- ---- ---- 359.70 -1.30 361.00 1530 ---- ---- ---- ---- 355.40 -1.30 356.70 1535 ---- ---- ---- ---- 351.20 -1.30 352.50 1540 ---- ---- ---- ---- 346.90 -1.40 348.30 1545 ---- ---- ---- ---- 342.70 -1.30 344.00 1550 ---- ---- ---- ---- 338.50 -1.40 339.90 1555 ---- ---- ---- ---- 334.40 -1.30 335.70 1560 ---- ---- ---- ---- 330.20 -1.40 331.60 1565 ---- ---- ---- ---- 326.10 -1.40 327.50 1570 ---- ---- ---- ---- 322.00 -1.40 323.40 1575 ---- ---- ---- ---- 317.90 -1.40 319.30 1580 ---- ---- ---- ---- 313.90 -1.40 315.30 1585 ---- ---- ---- ---- 309.80 -1.50 311.30 1590 ---- ---- ---- ---- 305.90 -1.40 307.30 1595 ---- ---- ---- ---- 301.90 -1.40 303.30 1600 ---- ---- ---- ---- 297.90 -1.50 299.40 95 1605 ---- ---- ---- ---- 294.00 -1.50 295.50 1610 ---- ---- ---- ---- 290.20 -1.40 291.60 1615 ---- ---- ---- ---- 286.30 -1.50 287.80 1620 ---- ---- ---- ---- 282.50 -1.50 284.00 1625 ---- ---- ---- ---- 278.70 -1.50 280.20 50 1630 ---- ---- ---- ---- 274.90 -1.60 276.50 1635 ---- ---- ---- ---- 271.20 -1.50 272.70 1640 ---- ---- ---- ---- 267.50 -1.50 269.00 1645 ---- ---- ---- ---- 263.80 -1.60 265.40 1650 ---- ---- ---- ---- 260.20 -1.50 261.70 100 1655 ---- ---- ---- ---- 256.60 -1.60 258.20 1660 ---- ---- ---- ---- 253.00 -1.60 254.60 1665 ---- ---- ---- ---- 249.50 -1.50 251.00 1670 ---- ---- ---- ---- 246.00 -1.50 247.50 1675 ---- ---- ---- ---- 242.50 -1.60 244.10 1680 ---- ---- ---- ---- 239.00 -1.60 240.60 1685 ---- ---- ---- ---- 235.60 -1.60 237.20 1690 ---- ---- ---- ---- 232.30 -1.60 233.90 1695 ---- ---- ---- ---- 228.90 -1.60 230.50 1700 ---- ---- ---- ---- 225.60 -1.60 227.20 199 1705 ---- ---- ---- ---- 222.30 -1.70 224.00 1710 ---- ---- ---- ---- 219.10 -1.60 220.70 1715 ---- ---- ---- ---- 215.90 -1.60 217.50 1720 ---- ---- ---- ---- 212.80 -1.60 214.40 1725 ---- 214.90B 210.70A 210.70A 209.60 -1.60 211.20 1730 ---- ---- ---- ---- 206.50 -1.60 208.10 1735 ---- ---- ---- ---- 203.50 -1.60 205.10 1740 ---- ---- ---- ---- 200.50 -1.60 202.10 1745 ---- ---- ---- ---- 197.50 -1.60 199.10 1750 ---- ---- ---- ---- 194.50 -1.60 196.10 550 1755 ---- ---- ---- ---- 191.60 -1.60 193.20 1760 ---- ---- ---- ---- 188.70 -1.60 190.30 1765 ---- ---- ---- ---- 185.90 -1.60 187.50 1770 ---- ---- ---- ---- 183.10 -1.60 184.70 1775 ---- ---- ---- ---- 180.30 -1.60 181.90 126 1780 ---- ---- ---- ---- 177.60 -1.60 179.20 1785 ---- ---- ---- ---- 174.90 -1.60 176.50 1790 ---- ---- ---- ---- 172.30 -1.50 173.80 1795 ---- ---- ---- ---- 169.60 -1.60 171.20 1800 ---- 171.00B 168.10A 168.10A 167.10 -1.50 168.60 8505 1805 ---- ---- ---- ---- 164.50 -1.50 166.00 1810 ---- ---- ---- ---- 162.00 -1.50 163.50 1815 ---- ---- ---- ---- 159.50 -1.50 161.00 1820 ---- ---- ---- ---- 157.10 -1.40 158.50 1825 ---- ---- ---- ---- 154.70 -1.40 156.10 1830 ---- ---- ---- ---- 152.30 -1.40 153.70 1835 ---- ---- ---- ---- 150.00 -1.40 151.40 1 1840 ---- ---- ---- ---- 147.70 -1.40 149.10 1845 ---- ---- ---- ---- 145.40 -1.40 146.80 1850 ---- 146.60B 144.40A 144.40A 143.20 -1.30 144.50 700 1855 ---- ---- ---- ---- 141.00 -1.30 142.30 1860 ---- ---- ---- ---- 138.80 -1.40 140.20 1865 ---- ---- ---- ---- 136.70 -1.30 138.00 1870 ---- ---- ---- ---- 134.60 -1.30 135.90 1875 ---- ---- ---- ---- 132.50 -1.30 133.80 1880 ---- ---- ---- ---- 130.50 -1.30 131.80 1885 ---- ---- ---- ---- 128.50 -1.30 129.80 1890 ---- ---- ---- ---- 126.60 -1.20 127.80 1 1895 ---- ---- ---- ---- 124.60 -1.20 125.80 1900 ---- 125.40B ---- ---- 122.70 -1.20 123.90 510 1905 ---- ---- ---- ---- 120.90 -1.10 122.00 1910 ---- ---- ---- ---- 119.00 -1.20 120.20 1915 ---- ---- ---- ---- 117.20 -1.20 118.40 1920 ---- ---- ---- ---- 115.50 -1.10 116.60 1925 ---- ---- ---- ---- 113.70 -1.10 114.80 1 1930 ---- ---- ---- ---- 112.00 -1.10 113.10 1935 ---- ---- ---- ---- 110.30 -1.10 111.40 1940 ---- ---- ---- ---- 108.70 -1.00 109.70 1 1945 ---- ---- ---- ---- 107.00 -1.00 108.00 1950 ---- 107.70B ---- ---- 105.40 -1.00 106.40 10032 1955 ---- ---- ---- ---- 103.90 -.90 104.80 1960 ---- ---- ---- ---- 102.30 -1.00 103.30 1965 ---- ---- ---- ---- 100.80 -.90 101.70 1970 ---- ---- ---- ---- 99.30 -.90 100.20 1975 ---- ---- ---- ---- 97.90 -.80 98.70 1980 ---- ---- ---- ---- 96.40 -.90 97.30 1985 ---- ---- ---- ---- 95.00 -.80 95.80 1990 ---- ---- ---- ---- 93.60 -.80 94.40 1995 ---- ---- ---- ---- 92.30 -.80 93.10 2000 ---- 92.70B ---- ---- 90.90 -.80 91.70 2126 2005 ---- ---- ---- ---- 89.60 -.80 90.40 2010 ---- ---- ---- ---- 88.40 -.70 89.10 2015 ---- ---- ---- ---- 87.10 -.70 87.80 2020 ---- ---- ---- ---- 85.90 -.60 86.50 2025 ---- ---- ---- ---- 84.60 -.70 85.30 2030 ---- ---- ---- ---- 83.40 -.70 84.10 2035 ---- ---- ---- ---- 82.30 -.60 82.90 2040 ---- ---- ---- ---- 81.10 -.60 81.70 2045 ---- ---- ---- ---- 80.00 -.50 80.50 2050 ---- ---- ---- ---- 78.90 -.50 79.40 273 2055 ---- ---- ---- ---- 77.80 -.50 78.30 2060 ---- ---- ---- ---- 76.70 -.50 77.20 2065 ---- ---- ---- ---- 75.70 -.40 76.10 2070 ---- ---- ---- ---- 74.60 -.50 75.10 2075 ---- 74.50B ---- ---- 73.60 -.40 74.00 80 2080 ---- ---- ---- ---- 72.60 -.40 73.00 2085 ---- ---- ---- ---- 71.60 -.40 72.00 2090 ---- ---- ---- ---- 70.70 -.30 71.00 2095 ---- ---- ---- ---- 69.70 -.40 70.10 2100 ---- 69.50B ---- ---- 68.80 -.30 69.10 9636 2105 ---- ---- ---- ---- 67.90 -.30 68.20 2110 ---- ---- ---- ---- 67.00 -.20 67.20 2115 ---- ---- ---- ---- 66.10 -.20 66.30 2120 ---- ---- ---- ---- 65.20 -.30 65.50 2125 ---- ---- ---- ---- 64.40 -.20 64.60 2130 ---- ---- ---- ---- 63.60 -.10 63.70 2135 ---- ---- ---- ---- 62.70 -.20 62.90 2140 ---- ---- ---- ---- 61.90 -.20 62.10 2145 ---- ---- ---- ---- 61.10 -.10 61.20 2150 ---- ---- ---- ---- 60.30 -.10 60.40 335 2155 ---- ---- ---- ---- 59.60 -.10 59.70 2160 ---- ---- ---- ---- 58.80 -.10 58.90 2165 ---- ---- ---- ---- 58.10 UNCH 58.10 2170 ---- ---- ---- ---- 57.30 -.10 57.40 2175 ---- ---- ---- ---- 56.60 UNCH 56.60 2180 ---- ---- ---- ---- 55.90 UNCH 55.90 2185 ---- ---- ---- ---- 55.20 UNCH 55.20 2190 ---- ---- ---- ---- 54.60 +.10 54.50 2195 ---- ---- ---- ---- 53.90 +.10 53.80 2200 ---- ---- ---- ---- 53.20 UNCH 53.20 121 2205 ---- ---- ---- ---- 52.60 +.10 52.50 2210 ---- ---- ---- ---- 51.90 +.10 51.80 2215 ---- ---- ---- ---- 51.30 +.10 51.20 2220 ---- ---- ---- ---- 50.70 +.10 50.60 2225 ---- ---- ---- ---- 50.10 +.20 49.90 2230 ---- ---- ---- ---- 49.50 +.20 49.30 2235 ---- ---- ---- ---- 48.90 +.20 48.70 2240 ---- ---- ---- ---- 48.30 +.10 48.20 2245 ---- ---- ---- ---- 47.80 +.20 47.60 2250 ---- ---- ---- ---- 47.20 +.20 47.00 1 10024 2255 ---- ---- ---- ---- 46.70 +.30 46.40 2260 ---- ---- ---- ---- 46.10 +.20 45.90 2265 ---- ---- ---- ---- 45.60 +.30 45.30 2270 ---- ---- ---- ---- 45.10 +.30 44.80 2275 ---- ---- ---- ---- 44.50 +.20 44.30 2280 ---- ---- ---- ---- 44.00 +.20 43.80 2285 ---- ---- ---- ---- 43.50 +.20 43.30 2290 ---- ---- ---- ---- 43.00 +.20 42.80 2295 ---- ---- ---- ---- 42.60 +.30 42.30 2300 ---- ---- ---- ---- 42.10 +.30 41.80 171 2305 ---- ---- ---- ---- 41.60 +.30 41.30 2310 ---- ---- ---- ---- 41.20 +.40 40.80 2315 ---- ---- ---- ---- 40.70 +.30 40.40 2320 ---- ---- ---- ---- 40.30 +.40 39.90 2325 ---- ---- ---- ---- 39.80 +.30 39.50 2330 ---- ---- ---- ---- 39.40 +.40 39.00 2335 ---- ---- ---- ---- 39.00 +.40 38.60 2340 ---- ---- ---- ---- 38.50 +.30 38.20 2345 ---- ---- ---- ---- 38.10 +.30 37.80 2350 ---- ---- ---- ---- 37.70 +.40 37.30 2360 ---- ---- ---- ---- 36.90 +.40 36.50 2370 ---- ---- ---- ---- 36.10 +.40 35.70 2375 ---- ---- ---- ---- 35.80 +.40 35.40 2380 ---- ---- ---- ---- 35.40 +.40 35.00 2390 ---- ---- ---- ---- 34.70 +.40 34.30 2400 ---- ---- ---- ---- 34.00 +.50 33.50 3 2410 ---- ---- ---- ---- 33.30 +.50 32.80 2420 ---- ---- ---- ---- 32.60 +.40 32.20 2425 ---- ---- ---- ---- 32.30 +.50 31.80 2430 ---- ---- ---- ---- 31.90 +.40 31.50 2440 ---- ---- ---- ---- 31.30 +.40 30.90 2450 ---- ---- ---- ---- 30.70 +.40 30.30 2475 ---- ---- ---- ---- 29.20 +.40 28.80 2490 ---- ---- ---- ---- 28.40 +.50 27.90 2500 ---- ---- ---- ---- 27.80 +.40 27.40 10450 2525 ---- ---- ---- ---- 26.60 +.50 26.10 2550 ---- ---- ---- ---- 25.30 +.40 24.90 2575 ---- ---- ---- ---- 24.20 +.40 23.80 2600 ---- ---- ---- ---- 23.10 +.40 22.70 2625 ---- ---- ---- ---- 22.10 +.40 21.70 2650 ---- ---- ---- ---- 21.20 +.40 20.80 2700 ---- ---- ---- ---- 19.40 +.30 19.10 1 2750 ---- ---- ---- ---- 17.90 +.40 17.50 2800 ---- ---- ---- ---- 16.50 +.30 16.20 410 3000 ---- ---- ---- ---- 12.40 +.20 12.20 6397 900 ---- ---- ---- ---- 968.80 -.90 969.70 925 ---- ---- ---- ---- 943.80 -.90 944.70 950 ---- ---- ---- ---- 918.80 -.90 919.70 975 ---- ---- ---- ---- 893.80 -.90 894.70 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 633.80 -.90 634.70 1275 ---- ---- ---- ---- 608.80 -.90 609.70 1300 ---- ---- ---- ---- 583.80 -.90 584.70 1325 ---- ---- ---- ---- 559.10 -.60 559.70 1350 ---- ---- ---- ---- 534.70 UNCH 534.70 1375 ---- ---- ---- ---- 510.80 +.90 509.90 1400 ---- ---- ---- ---- 487.30 +1.50 485.80 1425 ---- ---- ---- ---- 464.20 +2.00 462.20 1430 ---- ---- ---- ---- 459.70 +2.10 457.60 1440 ---- ---- ---- ---- 450.60 +2.20 448.40 1450 ---- ---- ---- ---- 441.60 +2.30 439.30 1460 ---- ---- ---- ---- 432.60 +2.30 430.30 1470 ---- ---- ---- ---- 423.80 +2.50 421.30 1475 ---- ---- ---- ---- 419.30 +2.40 416.90 1480 ---- ---- ---- ---- 415.00 +2.50 412.50 1490 ---- ---- ---- ---- 406.20 +2.40 403.80 1500 ---- ---- ---- ---- 397.60 +2.40 395.20 1510 ---- ---- ---- ---- 389.00 +2.40 386.60 1520 ---- ---- ---- ---- 380.50 +2.30 378.20 1525 ---- ---- ---- ---- 376.20 +2.20 374.00 1530 ---- ---- ---- ---- 372.00 +2.10 369.90 1535 ---- ---- ---- ---- 367.90 +2.10 365.80 1540 ---- ---- ---- ---- 363.70 +2.00 361.70 1545 ---- ---- ---- ---- 359.50 +1.90 357.60 1550 ---- ---- ---- ---- 355.40 +1.90 353.50 1555 ---- ---- ---- ---- 351.30 +1.80 349.50 1560 ---- ---- ---- ---- 347.20 +1.70 345.50 1565 ---- ---- ---- ---- 343.20 +1.70 341.50 1570 ---- ---- ---- ---- 339.10 +1.50 337.60 1575 ---- ---- ---- ---- 335.10 +1.50 333.60 1580 ---- ---- ---- ---- 331.10 +1.40 329.70 1585 ---- ---- ---- ---- 327.20 +1.40 325.80 1590 ---- ---- ---- ---- 323.20 +1.20 322.00 1595 ---- ---- ---- ---- 319.30 +1.10 318.20 1600 ---- ---- ---- ---- 315.40 +1.00 314.40 1605 ---- ---- ---- ---- 311.50 +.90 310.60 1610 ---- ---- ---- ---- 307.70 +.90 306.80 1615 ---- ---- ---- ---- 303.90 +.80 303.10 1620 ---- ---- ---- ---- 300.10 +.70 299.40 1625 ---- ---- ---- ---- 296.30 +.60 295.70 1630 ---- ---- ---- ---- 292.60 +.50 292.10 1635 ---- ---- ---- ---- 288.90 +.50 288.40 1640 ---- ---- ---- ---- 285.20 +.40 284.80 1645 ---- ---- ---- ---- 281.50 +.20 281.30 1650 ---- ---- ---- ---- 277.90 +.20 277.70 1655 ---- ---- ---- ---- 274.30 +.10 274.20 1660 ---- ---- ---- ---- 270.70 UNCH 270.70 1665 ---- ---- ---- ---- 267.20 UNCH 267.20 1670 ---- ---- ---- ---- 263.60 -.10 263.70 1675 ---- ---- ---- ---- 260.20 -.10 260.30 1680 ---- ---- ---- ---- 256.70 -.20 256.90 1685 ---- ---- ---- ---- 253.30 -.30 253.60 1690 ---- ---- ---- ---- 249.90 -.30 250.20 1695 ---- ---- ---- ---- 246.50 -.40 246.90 1700 ---- ---- ---- ---- 243.20 -.40 243.60 1705 ---- ---- ---- ---- 239.90 -.50 240.40 1710 ---- ---- ---- ---- 236.70 -.40 237.10 1715 ---- ---- ---- ---- 233.40 -.50 233.90 1720 ---- ---- ---- ---- 230.20 -.60 230.80 1725 ---- ---- ---- ---- 227.10 -.60 227.70 1730 ---- ---- ---- ---- 223.90 -.70 224.60 1735 ---- ---- ---- ---- 220.90 -.60 221.50 1740 ---- ---- ---- ---- 217.80 -.70 218.50 1745 ---- ---- ---- ---- 214.80 -.70 215.50 1750 ---- ---- ---- ---- 211.80 -.70 212.50 1755 ---- ---- ---- ---- 208.90 -.70 209.60 1760 ---- ---- ---- ---- 206.00 -.70 206.70 1765 ---- ---- ---- ---- 203.10 -.70 203.80 1770 ---- ---- ---- ---- 200.20 -.80 201.00 1775 ---- ---- ---- ---- 197.40 -.80 198.20 1780 ---- ---- ---- ---- 194.70 -.70 195.40 1785 ---- ---- ---- ---- 192.00 -.70 192.70 1790 ---- ---- ---- ---- 189.30 -.70 190.00 1795 ---- ---- ---- ---- 186.60 -.80 187.40 1800 ---- ---- ---- ---- 184.00 -.80 184.80 1805 ---- ---- ---- ---- 181.50 -.70 182.20 1810 ---- ---- ---- ---- 178.90 -.80 179.70 1815 ---- ---- ---- ---- 176.40 -.80 177.20 1820 ---- ---- ---- ---- 174.00 -.70 174.70 1825 ---- ---- ---- ---- 171.60 -.70 172.30 1830 ---- ---- ---- ---- 169.20 -.70 169.90 1835 ---- ---- ---- ---- 166.80 -.70 167.50 1840 ---- ---- ---- ---- 164.50 -.70 165.20 1845 ---- ---- ---- ---- 162.30 -.60 162.90 1850 ---- ---- ---- ---- 160.00 -.70 160.70 1855 ---- ---- ---- ---- 157.80 -.70 158.50 1860 ---- ---- ---- ---- 155.70 -.60 156.30 1865 ---- ---- ---- ---- 153.60 -.60 154.20 1870 ---- ---- ---- ---- 151.50 -.60 152.10 1875 ---- ---- ---- ---- 149.50 -.60 150.10 1880 ---- ---- ---- ---- 147.50 -.60 148.10 1885 ---- ---- ---- ---- 145.50 -.60 146.10 1890 ---- ---- ---- ---- 143.60 -.60 144.20 1895 ---- ---- ---- ---- 141.70 -.60 142.30 1900 ---- ---- ---- ---- 139.80 -.60 140.40 1905 ---- ---- ---- ---- 138.00 -.60 138.60 1910 ---- ---- ---- ---- 136.20 -.60 136.80 1915 ---- ---- ---- ---- 134.40 -.60 135.00 1920 ---- ---- ---- ---- 132.70 -.60 133.30 1925 ---- ---- ---- ---- 131.00 -.60 131.60 1930 ---- ---- ---- ---- 129.30 -.60 129.90 1935 ---- ---- ---- ---- 127.70 -.60 128.30 1940 ---- ---- ---- ---- 126.10 -.60 126.70 1945 ---- ---- ---- ---- 124.50 -.60 125.10 1950 ---- ---- ---- ---- 123.00 -.50 123.50 1955 ---- ---- ---- ---- 121.50 -.50 122.00 1960 ---- ---- ---- ---- 120.00 -.50 120.50 1965 ---- ---- ---- ---- 118.50 -.50 119.00 1970 ---- ---- ---- ---- 117.00 -.60 117.60 1975 ---- ---- ---- ---- 115.60 -.50 116.10 1980 ---- ---- ---- ---- 114.20 -.50 114.70 1985 ---- ---- ---- ---- 112.80 -.60 113.40 1990 ---- ---- ---- ---- 111.50 -.50 112.00 1995 ---- ---- ---- ---- 110.10 -.50 110.60 2000 ---- ---- ---- ---- 108.80 -.50 109.30 2005 ---- ---- ---- ---- 107.50 -.50 108.00 2010 ---- ---- ---- ---- 106.20 -.50 106.70 2015 ---- ---- ---- ---- 104.90 -.50 105.40 2020 ---- ---- ---- ---- 103.70 -.50 104.20 2025 ---- ---- ---- ---- 102.40 -.50 102.90 2030 ---- ---- ---- ---- 101.20 -.50 101.70 2035 ---- ---- ---- ---- 100.00 -.50 100.50 2040 ---- ---- ---- ---- 98.80 -.50 99.30 2045 ---- ---- ---- ---- 97.60 -.50 98.10 2050 ---- ---- ---- ---- 96.40 -.50 96.90 2055 ---- ---- ---- ---- 95.30 -.50 95.80 2060 ---- ---- ---- ---- 94.10 -.50 94.60 2065 ---- ---- ---- ---- 93.00 -.50 93.50 2070 ---- ---- ---- ---- 91.80 -.50 92.30 2075 ---- ---- ---- ---- 90.70 -.50 91.20 2080 ---- ---- ---- ---- 89.60 -.50 90.10 2085 ---- ---- ---- ---- 88.50 -.50 89.00 2090 ---- ---- ---- ---- 87.40 -.50 87.90 2095 ---- ---- ---- ---- 86.40 -.50 86.90 2100 ---- ---- ---- ---- 85.30 -.50 85.80 2105 ---- ---- ---- ---- 84.30 -.40 84.70 2110 ---- ---- ---- ---- 83.20 -.50 83.70 2115 ---- ---- ---- ---- 82.20 -.50 82.70 2120 ---- ---- ---- ---- 81.20 -.50 81.70 2125 ---- ---- ---- ---- 80.20 -.50 80.70 2130 ---- ---- ---- ---- 79.20 -.50 79.70 2135 ---- ---- ---- ---- 78.20 -.50 78.70 2140 ---- ---- ---- ---- 77.30 -.40 77.70 2145 ---- ---- ---- ---- 76.30 -.50 76.80 2150 ---- ---- ---- ---- 75.40 -.40 75.80 2155 ---- ---- ---- ---- 74.50 -.40 74.90 2160 ---- ---- ---- ---- 73.60 -.40 74.00 2165 ---- ---- ---- ---- 72.70 -.40 73.10 2170 ---- ---- ---- ---- 71.80 -.40 72.20 2175 ---- ---- ---- ---- 70.90 -.40 71.30 2180 ---- ---- ---- ---- 70.00 -.40 70.40 2185 ---- ---- ---- ---- 69.20 -.40 69.60 2190 ---- ---- ---- ---- 68.30 -.40 68.70 2195 ---- ---- ---- ---- 67.50 -.40 67.90 2200 ---- ---- ---- ---- 66.70 -.40 67.10 2210 ---- ---- ---- ---- 65.10 -.40 65.50 2220 ---- ---- ---- ---- 63.50 -.40 63.90 2225 ---- ---- ---- ---- 62.70 -.40 63.10 2230 ---- ---- ---- ---- 62.00 -.40 62.40 2240 ---- ---- ---- ---- 60.50 -.40 60.90 2250 ---- ---- ---- ---- 59.10 -.40 59.50 2260 ---- ---- ---- ---- 57.70 -.40 58.10 2270 ---- ---- ---- ---- 56.30 -.40 56.70 2275 ---- ---- ---- ---- 55.70 -.30 56.00 2280 ---- ---- ---- ---- 55.00 -.40 55.40 2290 ---- ---- ---- ---- 53.80 -.30 54.10 2300 ---- ---- ---- ---- 52.50 -.40 52.90 7 2325 ---- ---- ---- ---- 49.60 -.30 49.90 2350 ---- ---- ---- ---- 46.80 -.30 47.10 2375 ---- ---- ---- ---- 44.30 -.30 44.60 2400 ---- ---- ---- ---- 41.90 -.30 42.20 2425 ---- ---- ---- ---- 39.60 -.30 39.90 2450 ---- ---- ---- ---- 37.60 -.20 37.80 2475 ---- ---- ---- ---- 35.60 -.30 35.90 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 633.80 -.90 634.70 1275 ---- ---- ---- ---- 608.80 -.90 609.70 1300 ---- ---- ---- ---- 584.20 -.50 584.70 1325 ---- ---- ---- ---- 560.00 +.30 559.70 1350 ---- ---- ---- ---- 536.20 +1.40 534.80 1375 ---- ---- ---- ---- 512.70 +2.30 510.40 1400 ---- ---- ---- ---- 489.60 +3.00 486.60 1425 ---- ---- ---- ---- 466.90 +3.50 463.40 1430 ---- ---- ---- ---- 462.40 +3.50 458.90 1440 ---- ---- ---- ---- 453.50 +3.70 449.80 1450 ---- ---- ---- ---- 444.60 +3.80 440.80 1460 ---- ---- ---- ---- 435.80 +3.90 431.90 1470 ---- ---- ---- ---- 427.00 +3.90 423.10 1475 ---- ---- ---- ---- 422.70 +3.90 418.80 1480 ---- ---- ---- ---- 418.30 +3.90 414.40 1490 ---- ---- ---- ---- 409.70 +3.90 405.80 1500 ---- ---- ---- ---- 401.20 +3.90 397.30 1510 ---- ---- ---- ---- 392.70 +3.80 388.90 1520 ---- ---- ---- ---- 384.30 +3.70 380.60 1525 ---- ---- ---- ---- 380.10 +3.60 376.50 1530 ---- ---- ---- ---- 375.90 +3.50 372.40 1535 ---- ---- ---- ---- 371.80 +3.50 368.30 1540 ---- ---- ---- ---- 367.70 +3.40 364.30 1545 ---- ---- ---- ---- 363.50 +3.30 360.20 1550 ---- ---- ---- ---- 359.50 +3.30 356.20 1555 ---- ---- ---- ---- 355.40 +3.10 352.30 1560 ---- ---- ---- ---- 351.30 +3.00 348.30 1565 ---- ---- ---- ---- 347.30 +2.90 344.40 1570 ---- ---- ---- ---- 343.30 +2.80 340.50 1575 ---- ---- ---- ---- 339.30 +2.70 336.60 1580 ---- ---- ---- ---- 335.30 +2.50 332.80 1585 ---- ---- ---- ---- 331.40 +2.50 328.90 1590 ---- ---- ---- ---- 327.50 +2.40 325.10 1595 ---- ---- ---- ---- 323.60 +2.30 321.30 1600 ---- ---- ---- ---- 319.70 +2.10 317.60 1605 ---- ---- ---- ---- 315.80 +1.90 313.90 1610 ---- ---- ---- ---- 312.00 +1.80 310.20 1615 ---- ---- ---- ---- 308.20 +1.70 306.50 1620 ---- ---- ---- ---- 304.40 +1.60 302.80 1625 ---- ---- ---- ---- 300.60 +1.40 299.20 1630 ---- ---- ---- ---- 296.90 +1.30 295.60 1635 ---- ---- ---- ---- 293.20 +1.20 292.00 1640 ---- ---- ---- ---- 289.50 +1.00 288.50 1645 ---- ---- ---- ---- 285.80 +.80 285.00 1650 ---- ---- ---- ---- 282.20 +.70 281.50 1655 ---- ---- ---- ---- 278.60 +.60 278.00 1660 ---- ---- ---- ---- 275.00 +.50 274.50 1665 ---- ---- ---- ---- 271.50 +.40 271.10 1670 ---- ---- ---- ---- 267.90 +.20 267.70 1675 ---- ---- ---- ---- 264.40 +.10 264.30 1680 ---- ---- ---- ---- 261.00 UNCH 261.00 1685 ---- ---- ---- ---- 257.60 UNCH 257.60 1690 ---- ---- ---- ---- 254.20 -.10 254.30 1695 ---- ---- ---- ---- 250.80 -.30 251.10 1700 ---- ---- ---- ---- 247.40 -.40 247.80 1705 ---- ---- ---- ---- 244.10 -.50 244.60 1710 ---- ---- ---- ---- 240.90 -.50 241.40 1715 ---- ---- ---- ---- 237.60 -.60 238.20 1720 ---- ---- ---- ---- 234.40 -.70 235.10 1725 ---- ---- ---- ---- 231.30 -.70 232.00 1730 ---- ---- ---- ---- 228.10 -.80 228.90 1735 ---- ---- ---- ---- 225.00 -.80 225.80 1740 ---- ---- ---- ---- 222.00 -.80 222.80 1745 ---- ---- ---- ---- 218.90 -.90 219.80 1750 ---- ---- ---- ---- 215.90 -.90 216.80 1755 ---- ---- ---- ---- 213.00 -.90 213.90 1760 ---- ---- ---- ---- 210.10 -.90 211.00 1765 ---- ---- ---- ---- 207.20 -.90 208.10 1770 ---- ---- ---- ---- 204.40 -.90 205.30 1775 ---- ---- ---- ---- 201.60 -.90 202.50 1780 ---- ---- ---- ---- 198.80 -.90 199.70 1785 ---- ---- ---- ---- 196.10 -.90 197.00 1790 ---- ---- ---- ---- 193.40 -.90 194.30 1795 ---- ---- ---- ---- 190.80 -.80 191.60 1800 ---- ---- ---- ---- 188.20 -.80 189.00 1805 ---- ---- ---- ---- 185.60 -.80 186.40 1810 ---- ---- ---- ---- 183.10 -.80 183.90 1815 ---- ---- ---- ---- 180.60 -.80 181.40 1820 ---- ---- ---- ---- 178.20 -.70 178.90 1825 ---- ---- ---- ---- 175.80 -.70 176.50 1830 ---- ---- ---- ---- 173.40 -.70 174.10 1835 ---- ---- ---- ---- 171.10 -.70 171.80 1840 ---- ---- ---- ---- 168.90 -.60 169.50 1845 ---- ---- ---- ---- 166.60 -.70 167.30 1850 ---- ---- ---- ---- 164.50 -.60 165.10 1855 ---- ---- ---- ---- 162.30 -.70 163.00 1860 ---- ---- ---- ---- 160.20 -.70 160.90 1865 ---- ---- ---- ---- 158.20 -.60 158.80 1870 ---- ---- ---- ---- 156.20 -.60 156.80 1875 ---- ---- ---- ---- 154.20 -.60 154.80 1880 ---- ---- ---- ---- 152.30 -.60 152.90 1885 ---- ---- ---- ---- 150.40 -.60 151.00 1890 ---- ---- ---- ---- 148.50 -.60 149.10 1895 ---- ---- ---- ---- 146.70 -.60 147.30 1900 ---- ---- ---- ---- 144.90 -.60 145.50 1905 ---- ---- ---- ---- 143.20 -.60 143.80 1910 ---- ---- ---- ---- 141.50 -.50 142.00 1915 ---- ---- ---- ---- 139.80 -.60 140.40 1920 ---- ---- ---- ---- 138.10 -.60 138.70 1925 ---- ---- ---- ---- 136.50 -.60 137.10 1930 ---- ---- ---- ---- 134.90 -.50 135.40 1935 ---- ---- ---- ---- 133.30 -.60 133.90 1940 ---- ---- ---- ---- 131.80 -.50 132.30 1945 ---- ---- ---- ---- 130.20 -.60 130.80 1950 ---- ---- ---- ---- 128.70 -.60 129.30 1955 ---- ---- ---- ---- 127.20 -.60 127.80 1960 ---- ---- ---- ---- 125.80 -.50 126.30 1965 ---- ---- ---- ---- 124.30 -.50 124.80 1970 ---- ---- ---- ---- 122.90 -.50 123.40 1975 ---- ---- ---- ---- 121.50 -.50 122.00 1980 ---- ---- ---- ---- 120.10 -.50 120.60 1985 ---- ---- ---- ---- 118.70 -.50 119.20 1990 ---- ---- ---- ---- 117.30 -.50 117.80 1995 ---- ---- ---- ---- 116.00 -.40 116.40 2000 ---- ---- ---- ---- 114.60 -.50 115.10 2005 ---- ---- ---- ---- 113.30 -.50 113.80 2010 ---- ---- ---- ---- 112.00 -.40 112.40 2015 ---- ---- ---- ---- 110.70 -.40 111.10 2020 ---- ---- ---- ---- 109.40 -.50 109.90 2025 ---- ---- ---- ---- 108.10 -.50 108.60 2030 ---- ---- ---- ---- 106.90 -.40 107.30 2035 ---- ---- ---- ---- 105.60 -.50 106.10 2040 ---- ---- ---- ---- 104.40 -.40 104.80 2045 ---- ---- ---- ---- 103.20 -.40 103.60 2050 ---- ---- ---- ---- 102.00 -.40 102.40 2055 ---- ---- ---- ---- 100.80 -.40 101.20 2060 ---- ---- ---- ---- 99.60 -.50 100.10 2065 ---- ---- ---- ---- 98.50 -.40 98.90 2070 ---- ---- ---- ---- 97.30 -.50 97.80 2075 ---- ---- ---- ---- 96.20 -.40 96.60 2080 ---- ---- ---- ---- 95.10 -.40 95.50 2085 ---- ---- ---- ---- 94.00 -.40 94.40 2090 ---- ---- ---- ---- 92.90 -.40 93.30 2095 ---- ---- ---- ---- 91.80 -.40 92.20 2100 ---- ---- ---- ---- 90.80 -.40 91.20 2105 ---- ---- ---- ---- 89.70 -.40 90.10 2110 ---- ---- ---- ---- 88.70 -.40 89.10 2115 ---- ---- ---- ---- 87.60 -.50 88.10 2120 ---- ---- ---- ---- 86.60 -.40 87.00 2125 ---- ---- ---- ---- 85.60 -.40 86.00 2130 ---- ---- ---- ---- 84.60 -.50 85.10 2135 ---- ---- ---- ---- 83.70 -.40 84.10 2140 ---- ---- ---- ---- 82.70 -.40 83.10 2145 ---- ---- ---- ---- 81.80 -.40 82.20 2150 ---- ---- ---- ---- 80.80 -.40 81.20 2155 ---- ---- ---- ---- 79.90 -.40 80.30 2160 ---- ---- ---- ---- 79.00 -.40 79.40 2165 ---- ---- ---- ---- 78.10 -.40 78.50 2170 ---- ---- ---- ---- 77.20 -.40 77.60 2175 ---- ---- ---- ---- 76.30 -.40 76.70 2180 ---- ---- ---- ---- 75.50 -.40 75.90 2190 ---- ---- ---- ---- 73.80 -.40 74.20 2200 ---- ---- ---- ---- 72.20 -.40 72.60 2210 ---- ---- ---- ---- 70.60 -.40 71.00 2220 ---- ---- ---- ---- 69.00 -.40 69.40 2225 ---- ---- ---- ---- 68.30 -.40 68.70 2230 ---- ---- ---- ---- 67.50 -.40 67.90 2240 ---- ---- ---- ---- 66.10 -.30 66.40 2250 ---- ---- ---- ---- 64.60 -.40 65.00 2260 ---- ---- ---- ---- 63.20 -.40 63.60 2275 ---- ---- ---- ---- 61.20 -.40 61.60 2300 ---- ---- ---- ---- 58.10 -.30 58.40 2325 ---- ---- ---- ---- 55.10 -.40 55.50 2350 ---- ---- ---- ---- 52.30 -.40 52.70 2375 ---- ---- ---- ---- 49.80 -.30 50.10 2400 ---- ---- ---- ---- 47.30 -.40 47.70 2425 ---- ---- ---- ---- 45.10 -.30 45.40 2450 ---- ---- ---- ---- 43.00 -.30 43.30 3000 ---- ---- ---- ---- 18.60 ---- ---- OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 645.30 -.90 646.20 1275 ---- ---- ---- ---- 620.30 -.90 621.20 1300 ---- ---- ---- ---- 595.50 -.70 596.20 1325 ---- ---- ---- ---- 571.20 UNCH 571.20 1350 ---- ---- ---- ---- 547.20 +.90 546.30 1375 ---- ---- ---- ---- 523.70 +1.70 522.00 1400 ---- ---- ---- ---- 500.50 +2.20 498.30 1425 ---- ---- ---- ---- 477.70 +2.50 475.20 1440 ---- ---- ---- ---- 464.30 +2.70 461.60 1450 ---- ---- ---- ---- 455.40 +2.70 452.70 1460 ---- ---- ---- ---- 446.50 +2.60 443.90 1470 ---- ---- ---- ---- 437.80 +2.70 435.10 1475 ---- ---- ---- ---- 433.40 +2.60 430.80 1480 ---- ---- ---- ---- 429.10 +2.70 426.40 1490 ---- ---- ---- ---- 420.40 +2.50 417.90 1500 ---- ---- ---- ---- 411.90 +2.50 409.40 1510 ---- ---- ---- ---- 403.40 +2.40 401.00 1520 ---- ---- ---- ---- 395.00 +2.30 392.70 1525 ---- ---- ---- ---- 390.80 +2.20 388.60 1530 ---- ---- ---- ---- 386.60 +2.00 384.60 1540 ---- ---- ---- ---- 378.40 +1.90 376.50 1545 ---- ---- ---- ---- 374.30 +1.90 372.40 1550 ---- ---- ---- ---- 370.20 +1.70 368.50 1555 ---- ---- ---- ---- 366.10 +1.60 364.50 1560 ---- ---- ---- ---- 362.10 +1.60 360.50 1565 ---- ---- ---- ---- 358.00 +1.40 356.60 1570 ---- ---- ---- ---- 354.00 +1.30 352.70 1575 ---- ---- ---- ---- 350.10 +1.20 348.90 1580 ---- ---- ---- ---- 346.10 +1.10 345.00 1585 ---- ---- ---- ---- 342.20 +1.00 341.20 1590 ---- ---- ---- ---- 338.30 +.90 337.40 1595 ---- ---- ---- ---- 334.40 +.80 333.60 1600 ---- ---- ---- ---- 330.50 +.70 329.80 1605 ---- ---- ---- ---- 326.70 +.60 326.10 1610 ---- ---- ---- ---- 322.90 +.50 322.40 1615 ---- ---- ---- ---- 319.10 +.40 318.70 1620 ---- ---- ---- ---- 315.30 +.20 315.10 1625 ---- ---- ---- ---- 311.60 +.20 311.40 1630 ---- ---- ---- ---- 307.90 +.10 307.80 1635 ---- ---- ---- ---- 304.20 UNCH 304.20 1640 ---- ---- ---- ---- 300.50 -.10 300.60 1645 ---- ---- ---- ---- 296.90 -.20 297.10 1650 ---- ---- ---- ---- 293.30 -.20 293.50 1655 ---- ---- ---- ---- 289.70 -.30 290.00 1660 ---- ---- ---- ---- 286.20 -.30 286.50 1665 ---- ---- ---- ---- 282.70 -.40 283.10 1670 ---- ---- ---- ---- 279.20 -.40 279.60 1675 ---- ---- ---- ---- 275.70 -.50 276.20 1680 ---- ---- ---- ---- 272.30 -.60 272.90 1685 ---- ---- ---- ---- 268.90 -.60 269.50 1690 ---- ---- ---- ---- 265.60 -.60 266.20 1695 ---- ---- ---- ---- 262.30 -.60 262.90 1700 ---- ---- ---- ---- 259.00 -.60 259.60 1705 ---- ---- ---- ---- 255.70 -.70 256.40 1710 ---- ---- ---- ---- 252.50 -.70 253.20 1715 ---- ---- ---- ---- 249.30 -.70 250.00 1720 ---- ---- ---- ---- 246.20 -.60 246.80 1725 ---- ---- ---- ---- 243.00 -.70 243.70 1730 ---- ---- ---- ---- 240.00 -.70 240.70 1735 ---- ---- ---- ---- 236.90 -.70 237.60 1740 ---- ---- ---- ---- 233.90 -.70 234.60 1745 ---- ---- ---- ---- 231.00 -.60 231.60 1750 ---- ---- ---- ---- 228.00 -.70 228.70 1755 ---- ---- ---- ---- 225.10 -.70 225.80 1760 ---- ---- ---- ---- 222.30 -.70 223.00 1765 ---- ---- ---- ---- 219.50 -.70 220.20 1770 ---- ---- ---- ---- 216.70 -.70 217.40 1775 ---- ---- ---- ---- 214.00 -.60 214.60 1780 ---- ---- ---- ---- 211.30 -.60 211.90 1785 ---- ---- ---- ---- 208.60 -.70 209.30 1790 ---- ---- ---- ---- 206.00 -.70 206.70 1795 ---- ---- ---- ---- 203.40 -.70 204.10 1800 ---- ---- ---- ---- 200.90 -.60 201.50 1805 ---- ---- ---- ---- 198.40 -.60 199.00 1810 ---- ---- ---- ---- 195.90 -.70 196.60 1815 ---- ---- ---- ---- 193.50 -.60 194.10 1820 ---- ---- ---- ---- 191.10 -.60 191.70 1825 ---- ---- ---- ---- 188.70 -.70 189.40 1830 ---- ---- ---- ---- 186.40 -.60 187.00 1835 ---- ---- ---- ---- 184.10 -.60 184.70 1840 ---- ---- ---- ---- 181.90 -.60 182.50 1845 ---- ---- ---- ---- 179.60 -.70 180.30 1850 ---- ---- ---- ---- 177.50 -.60 178.10 1855 ---- ---- ---- ---- 175.30 -.60 175.90 1860 ---- ---- ---- ---- 173.20 -.60 173.80 1865 ---- ---- ---- ---- 171.10 -.60 171.70 1870 ---- ---- ---- ---- 169.00 -.70 169.70 1875 ---- ---- ---- ---- 167.00 -.60 167.60 1880 ---- ---- ---- ---- 165.00 -.60 165.60 1885 ---- ---- ---- ---- 163.10 -.60 163.70 1890 ---- ---- ---- ---- 161.10 -.60 161.70 1895 ---- ---- ---- ---- 159.20 -.60 159.80 1900 ---- ---- ---- ---- 157.40 -.60 158.00 1905 ---- ---- ---- ---- 155.50 -.60 156.10 1910 ---- ---- ---- ---- 153.70 -.60 154.30 1915 ---- ---- ---- ---- 151.90 -.60 152.50 1920 ---- ---- ---- ---- 150.20 -.50 150.70 1925 ---- ---- ---- ---- 148.40 -.60 149.00 1930 ---- ---- ---- ---- 146.70 -.60 147.30 1935 ---- ---- ---- ---- 145.00 -.60 145.60 1940 ---- ---- ---- ---- 143.40 -.60 144.00 1945 ---- ---- ---- ---- 141.80 -.50 142.30 1950 ---- ---- ---- ---- 140.20 -.50 140.70 1955 ---- ---- ---- ---- 138.60 -.50 139.10 1960 ---- ---- ---- ---- 137.00 -.60 137.60 1965 ---- ---- ---- ---- 135.50 -.50 136.00 1970 ---- ---- ---- ---- 134.00 -.50 134.50 1975 ---- ---- ---- ---- 132.50 -.50 133.00 1980 ---- ---- ---- ---- 131.00 -.60 131.60 1985 ---- ---- ---- ---- 129.60 -.50 130.10 1990 ---- ---- ---- ---- 128.10 -.60 128.70 1995 ---- ---- ---- ---- 126.70 -.60 127.30 2000 ---- ---- ---- ---- 125.30 -.60 125.90 2005 ---- ---- ---- ---- 124.00 -.50 124.50 2010 ---- ---- ---- ---- 122.60 -.50 123.10 2015 ---- ---- ---- ---- 121.30 -.50 121.80 2020 ---- ---- ---- ---- 120.00 -.50 120.50 2025 ---- ---- ---- ---- 118.70 -.50 119.20 2030 ---- ---- ---- ---- 117.40 -.50 117.90 2035 ---- ---- ---- ---- 116.10 -.50 116.60 2040 ---- ---- ---- ---- 114.90 -.50 115.40 2045 ---- ---- ---- ---- 113.60 -.50 114.10 2050 ---- ---- ---- ---- 112.40 -.50 112.90 2055 ---- ---- ---- ---- 111.20 -.50 111.70 2060 ---- ---- ---- ---- 110.00 -.50 110.50 2065 ---- ---- ---- ---- 108.80 -.50 109.30 2070 ---- ---- ---- ---- 107.70 -.50 108.20 2075 ---- ---- ---- ---- 106.50 -.50 107.00 2080 ---- ---- ---- ---- 105.40 -.50 105.90 2085 ---- ---- ---- ---- 104.30 -.50 104.80 2090 ---- ---- ---- ---- 103.20 -.40 103.60 2095 ---- ---- ---- ---- 102.10 -.40 102.50 2100 ---- ---- ---- ---- 101.00 -.50 101.50 2105 ---- ---- ---- ---- 99.90 -.50 100.40 2110 ---- ---- ---- ---- 98.90 -.40 99.30 2115 ---- ---- ---- ---- 97.80 -.50 98.30 2120 ---- ---- ---- ---- 96.80 -.40 97.20 2125 ---- ---- ---- ---- 95.80 -.40 96.20 2130 ---- ---- ---- ---- 94.80 -.40 95.20 2140 ---- ---- ---- ---- 92.80 -.40 93.20 2150 ---- ---- ---- ---- 90.80 -.50 91.30 2160 ---- ---- ---- ---- 89.00 -.40 89.40 2170 ---- ---- ---- ---- 87.10 -.50 87.60 2175 ---- ---- ---- ---- 86.20 -.50 86.70 2180 ---- ---- ---- ---- 85.30 -.50 85.80 2190 ---- ---- ---- ---- 83.60 -.40 84.00 2200 ---- ---- ---- ---- 81.90 -.40 82.30 2210 ---- ---- ---- ---- 80.20 -.50 80.70 2220 ---- ---- ---- ---- 78.60 -.40 79.00 2225 ---- ---- ---- ---- 77.80 -.40 78.20 2230 ---- ---- ---- ---- 77.00 -.50 77.50 2250 ---- ---- ---- ---- 74.00 -.40 74.40 2275 ---- ---- ---- ---- 70.50 -.30 70.80 2300 ---- ---- ---- ---- 67.10 -.40 67.50 2325 ---- ---- ---- ---- 64.00 -.40 64.40 2350 ---- ---- ---- ---- 61.10 -.30 61.40 2375 ---- ---- ---- ---- 58.30 -.40 58.70 2400 ---- ---- ---- ---- 55.80 -.30 56.10 2425 ---- ---- ---- ---- 53.30 -.40 53.70 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 645.30 -.90 646.20 1275 ---- ---- ---- ---- 620.30 -.90 621.20 1300 ---- ---- ---- ---- 595.70 -.50 596.20 1325 ---- ---- ---- ---- 571.40 +.20 571.20 1350 ---- ---- ---- ---- 547.60 +1.10 546.50 1375 ---- ---- ---- ---- 524.20 +1.80 522.40 1400 ---- ---- ---- ---- 501.20 +2.20 499.00 1425 ---- ---- ---- ---- 478.60 +2.50 476.10 1440 ---- ---- ---- ---- 465.20 +2.50 462.70 1450 ---- ---- ---- ---- 456.40 +2.50 453.90 1460 ---- ---- ---- ---- 447.60 +2.50 445.10 1470 ---- ---- ---- ---- 438.90 +2.40 436.50 1475 ---- ---- ---- ---- 434.60 +2.40 432.20 1480 ---- ---- ---- ---- 430.30 +2.40 427.90 1490 ---- ---- ---- ---- 421.70 +2.30 419.40 1500 ---- ---- ---- ---- 413.20 +2.10 411.10 1510 ---- ---- ---- ---- 404.80 +2.00 402.80 1520 ---- ---- ---- ---- 396.50 +1.90 394.60 1525 ---- ---- ---- ---- 392.30 +1.70 390.60 1530 ---- ---- ---- ---- 388.20 +1.70 386.50 1540 ---- ---- ---- ---- 380.00 +1.50 378.50 1545 ---- ---- ---- ---- 376.00 +1.40 374.60 1550 ---- ---- ---- ---- 371.90 +1.30 370.60 1555 ---- ---- ---- ---- 367.90 +1.20 366.70 1560 ---- ---- ---- ---- 363.90 +1.10 362.80 1565 ---- ---- ---- ---- 359.90 +.90 359.00 1570 ---- ---- ---- ---- 355.90 +.80 355.10 1575 ---- ---- ---- ---- 352.00 +.70 351.30 1580 ---- ---- ---- ---- 348.10 +.60 347.50 1585 ---- ---- ---- ---- 344.20 +.50 343.70 1590 ---- ---- ---- ---- 340.30 +.40 339.90 1595 ---- ---- ---- ---- 336.50 +.30 336.20 1600 ---- ---- ---- ---- 332.70 +.20 332.50 1605 ---- ---- ---- ---- 328.90 +.10 328.80 1610 ---- ---- ---- ---- 325.10 UNCH 325.10 1615 ---- ---- ---- ---- 321.30 -.10 321.40 1620 ---- ---- ---- ---- 317.60 -.20 317.80 1625 ---- ---- ---- ---- 313.90 -.30 314.20 1630 ---- ---- ---- ---- 310.30 -.30 310.60 1635 ---- ---- ---- ---- 306.60 -.40 307.00 1640 ---- ---- ---- ---- 303.00 -.50 303.50 1645 ---- ---- ---- ---- 299.40 -.60 300.00 1650 ---- ---- ---- ---- 295.90 -.60 296.50 1655 ---- ---- ---- ---- 292.30 -.70 293.00 1660 ---- ---- ---- ---- 288.80 -.70 289.50 1665 ---- ---- ---- ---- 285.40 -.70 286.10 1670 ---- ---- ---- ---- 281.90 -.80 282.70 1675 ---- ---- ---- ---- 278.50 -.80 279.30 1680 ---- ---- ---- ---- 275.10 -.80 275.90 1685 ---- ---- ---- ---- 271.80 -.80 272.60 1690 ---- ---- ---- ---- 268.50 -.80 269.30 1695 ---- ---- ---- ---- 265.20 -.80 266.00 1700 ---- ---- ---- ---- 262.00 -.80 262.80 1705 ---- ---- ---- ---- 258.70 -.90 259.60 1710 ---- ---- ---- ---- 255.60 -.80 256.40 1715 ---- ---- ---- ---- 252.40 -.90 253.30 1720 ---- ---- ---- ---- 249.30 -.80 250.10 1725 ---- ---- ---- ---- 246.20 -.90 247.10 1730 ---- ---- ---- ---- 243.20 -.80 244.00 1735 ---- ---- ---- ---- 240.20 -.80 241.00 1740 ---- ---- ---- ---- 237.20 -.80 238.00 1745 ---- ---- ---- ---- 234.30 -.80 235.10 1750 ---- ---- ---- ---- 231.40 -.70 232.10 1755 ---- ---- ---- ---- 228.50 -.80 229.30 1760 ---- ---- ---- ---- 225.70 -.70 226.40 1765 ---- ---- ---- ---- 222.90 -.70 223.60 1770 ---- ---- ---- ---- 220.20 -.70 220.90 1775 ---- ---- ---- ---- 217.50 -.60 218.10 1780 ---- ---- ---- ---- 214.80 -.70 215.50 1785 ---- ---- ---- ---- 212.20 -.60 212.80 1790 ---- ---- ---- ---- 209.60 -.60 210.20 1795 ---- ---- ---- ---- 207.10 -.60 207.70 1800 ---- ---- ---- ---- 204.60 -.60 205.20 1805 ---- ---- ---- ---- 202.10 -.60 202.70 1810 ---- ---- ---- ---- 199.70 -.60 200.30 1815 ---- ---- ---- ---- 197.30 -.60 197.90 1820 ---- ---- ---- ---- 194.90 -.60 195.50 1825 ---- ---- ---- ---- 192.60 -.60 193.20 1830 ---- ---- ---- ---- 190.30 -.60 190.90 1835 ---- ---- ---- ---- 188.10 -.50 188.60 1840 ---- ---- ---- ---- 185.90 -.50 186.40 1845 ---- ---- ---- ---- 183.70 -.50 184.20 1850 ---- ---- ---- ---- 181.50 -.60 182.10 1855 ---- ---- ---- ---- 179.40 -.60 180.00 1860 ---- ---- ---- ---- 177.30 -.60 177.90 1865 ---- ---- ---- ---- 175.30 -.50 175.80 1870 ---- ---- ---- ---- 173.20 -.60 173.80 1875 ---- ---- ---- ---- 171.30 -.50 171.80 1880 ---- ---- ---- ---- 169.30 -.60 169.90 1885 ---- ---- ---- ---- 167.40 -.50 167.90 1890 ---- ---- ---- ---- 165.50 -.50 166.00 1895 ---- ---- ---- ---- 163.60 -.60 164.20 1900 ---- ---- ---- ---- 161.70 -.60 162.30 1905 ---- ---- ---- ---- 159.90 -.60 160.50 1910 ---- ---- ---- ---- 158.10 -.60 158.70 1915 ---- ---- ---- ---- 156.30 -.60 156.90 1920 ---- ---- ---- ---- 154.60 -.50 155.10 1925 ---- ---- ---- ---- 152.80 -.60 153.40 1930 ---- ---- ---- ---- 151.10 -.60 151.70 1935 ---- ---- ---- ---- 149.40 -.60 150.00 1940 ---- ---- ---- ---- 147.80 -.60 148.40 1945 ---- ---- ---- ---- 146.20 -.50 146.70 1950 ---- ---- ---- ---- 144.50 -.60 145.10 1955 ---- ---- ---- ---- 143.00 -.50 143.50 1960 ---- ---- ---- ---- 141.40 -.60 142.00 1965 ---- ---- ---- ---- 139.80 -.60 140.40 1970 ---- ---- ---- ---- 138.30 -.60 138.90 1975 ---- ---- ---- ---- 136.80 -.60 137.40 1980 ---- ---- ---- ---- 135.30 -.60 135.90 1985 ---- ---- ---- ---- 133.90 -.50 134.40 1990 ---- ---- ---- ---- 132.40 -.60 133.00 1995 ---- ---- ---- ---- 131.00 -.60 131.60 2000 ---- ---- ---- ---- 129.60 -.50 130.10 2005 ---- ---- ---- ---- 128.20 -.60 128.80 2010 ---- ---- ---- ---- 126.90 -.50 127.40 2015 ---- ---- ---- ---- 125.50 -.50 126.00 2020 ---- ---- ---- ---- 124.20 -.50 124.70 2025 ---- ---- ---- ---- 122.90 -.50 123.40 2030 ---- ---- ---- ---- 121.60 -.50 122.10 2035 ---- ---- ---- ---- 120.30 -.50 120.80 2040 ---- ---- ---- ---- 119.00 -.50 119.50 2045 ---- ---- ---- ---- 117.80 -.50 118.30 2050 ---- ---- ---- ---- 116.60 -.50 117.10 2055 ---- ---- ---- ---- 115.40 -.40 115.80 2060 ---- ---- ---- ---- 114.20 -.40 114.60 2065 ---- ---- ---- ---- 113.00 -.50 113.50 2070 ---- ---- ---- ---- 111.80 -.50 112.30 2075 ---- ---- ---- ---- 110.70 -.40 111.10 2080 ---- ---- ---- ---- 109.50 -.50 110.00 2085 ---- ---- ---- ---- 108.40 -.50 108.90 2090 ---- ---- ---- ---- 107.30 -.50 107.80 2095 ---- ---- ---- ---- 106.20 -.50 106.70 2100 ---- ---- ---- ---- 105.20 -.40 105.60 2105 ---- ---- ---- ---- 104.10 -.40 104.50 2110 ---- ---- ---- ---- 103.10 -.40 103.50 2120 ---- ---- ---- ---- 101.00 -.40 101.40 2125 ---- ---- ---- ---- 100.00 -.40 100.40 2130 ---- ---- ---- ---- 99.00 -.40 99.40 2140 ---- ---- ---- ---- 97.10 -.40 97.50 2150 ---- ---- ---- ---- 95.20 -.40 95.60 2160 ---- ---- ---- ---- 93.30 -.40 93.70 2170 ---- ---- ---- ---- 91.50 -.40 91.90 2175 ---- ---- ---- ---- 90.70 -.30 91.00 2180 ---- ---- ---- ---- 89.80 -.40 90.20 2190 ---- ---- ---- ---- 88.10 -.40 88.50 2200 ---- ---- ---- ---- 86.40 -.40 86.80 2225 ---- ---- ---- ---- 82.50 -.30 82.80 2250 ---- ---- ---- ---- 78.80 -.30 79.10 2275 ---- ---- ---- ---- 75.30 -.30 75.60 2300 ---- ---- ---- ---- 72.00 -.30 72.30 2325 ---- ---- ---- ---- 69.00 -.30 69.30 2350 ---- ---- ---- ---- 66.10 -.30 66.40 2375 ---- ---- ---- ---- 63.50 -.20 63.70 2400 ---- ---- ---- ---- 60.90 -.30 61.20 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 656.00 -.90 656.90 1275 ---- ---- ---- ---- 631.10 -.80 631.90 1300 ---- ---- ---- ---- 606.50 -.40 606.90 1325 ---- ---- ---- ---- 582.30 +.40 581.90 1350 ---- ---- ---- ---- 558.60 +1.50 557.10 1375 ---- ---- ---- ---- 535.20 +2.20 533.00 1400 ---- ---- ---- ---- 512.30 +2.80 509.50 1425 ---- ---- ---- ---- 489.70 +3.00 486.70 1450 ---- ---- ---- ---- 467.60 +3.20 464.40 1460 ---- ---- ---- ---- 458.90 +3.30 455.60 1470 ---- ---- ---- ---- 450.20 +3.20 447.00 1475 ---- ---- ---- ---- 445.90 +3.20 442.70 1480 ---- ---- ---- ---- 441.60 +3.20 438.40 1490 ---- ---- ---- ---- 433.10 +3.20 429.90 1500 ---- ---- ---- ---- 424.60 +3.00 421.60 1510 ---- ---- ---- ---- 416.20 +2.90 413.30 1520 ---- ---- ---- ---- 407.90 +2.80 405.10 1525 ---- ---- ---- ---- 403.80 +2.70 401.10 1530 ---- ---- ---- ---- 399.60 +2.60 397.00 1540 ---- ---- ---- ---- 391.50 +2.50 389.00 1545 ---- ---- ---- ---- 387.40 +2.30 385.10 1550 ---- ---- ---- ---- 383.40 +2.30 381.10 1555 ---- ---- ---- ---- 379.40 +2.20 377.20 1560 ---- ---- ---- ---- 375.40 +2.10 373.30 1565 ---- ---- ---- ---- 371.40 +1.90 369.50 1570 ---- ---- ---- ---- 367.40 +1.80 365.60 1575 ---- ---- ---- ---- 363.50 +1.70 361.80 1580 ---- ---- ---- ---- 359.60 +1.60 358.00 1585 ---- ---- ---- ---- 355.70 +1.40 354.30 1590 ---- ---- ---- ---- 351.80 +1.30 350.50 1595 ---- ---- ---- ---- 348.00 +1.20 346.80 1600 ---- ---- ---- ---- 344.20 +1.10 343.10 1605 ---- ---- ---- ---- 340.40 +.90 339.50 1610 ---- ---- ---- ---- 336.60 +.80 335.80 1615 ---- ---- ---- ---- 332.90 +.70 332.20 1620 ---- ---- ---- ---- 329.10 +.50 328.60 1625 ---- ---- ---- ---- 325.40 +.40 325.00 1630 ---- ---- ---- ---- 321.80 +.30 321.50 1635 ---- ---- ---- ---- 318.10 +.10 318.00 1640 ---- ---- ---- ---- 314.50 UNCH 314.50 1645 ---- ---- ---- ---- 310.90 -.10 311.00 1650 ---- ---- ---- ---- 307.30 -.30 307.60 1655 ---- ---- ---- ---- 303.80 -.30 304.10 1660 ---- ---- ---- ---- 300.30 -.40 300.70 1665 ---- ---- ---- ---- 296.80 -.60 297.40 1670 ---- ---- ---- ---- 293.40 -.60 294.00 1675 ---- ---- ---- ---- 289.90 -.80 290.70 1680 ---- ---- ---- ---- 286.60 -.80 287.40 1685 ---- ---- ---- ---- 283.20 -.90 284.10 1690 ---- ---- ---- ---- 279.90 -.90 280.80 1695 ---- ---- ---- ---- 276.60 -1.00 277.60 1700 ---- ---- ---- ---- 273.30 -1.10 274.40 1705 ---- ---- ---- ---- 270.10 -1.10 271.20 1710 ---- ---- ---- ---- 266.90 -1.10 268.00 1715 ---- ---- ---- ---- 263.70 -1.10 264.80 1720 ---- ---- ---- ---- 260.60 -1.10 261.70 1725 ---- ---- ---- ---- 257.50 -1.10 258.60 1730 ---- ---- ---- ---- 254.40 -1.10 255.50 1735 ---- ---- ---- ---- 251.40 -1.00 252.40 1740 ---- ---- ---- ---- 248.40 -1.00 249.40 1745 ---- ---- ---- ---- 245.40 -1.00 246.40 1750 ---- ---- ---- ---- 242.50 -1.00 243.50 1755 ---- ---- ---- ---- 239.60 -.90 240.50 1760 ---- ---- ---- ---- 236.70 -.90 237.60 1765 ---- ---- ---- ---- 233.90 -.90 234.80 1770 ---- ---- ---- ---- 231.10 -.80 231.90 1775 ---- ---- ---- ---- 228.40 -.80 229.20 1780 ---- ---- ---- ---- 225.70 -.70 226.40 1785 ---- ---- ---- ---- 223.00 -.70 223.70 1790 ---- ---- ---- ---- 220.40 -.60 221.00 1795 ---- ---- ---- ---- 217.80 -.60 218.40 1800 ---- ---- ---- ---- 215.30 -.50 215.80 1805 ---- ---- ---- ---- 212.80 -.50 213.30 1810 ---- ---- ---- ---- 210.30 -.50 210.80 1815 ---- ---- ---- ---- 207.90 -.50 208.40 1820 ---- ---- ---- ---- 205.50 -.50 206.00 1825 ---- ---- ---- ---- 203.10 -.50 203.60 1830 ---- ---- ---- ---- 200.80 -.40 201.20 1835 ---- ---- ---- ---- 198.50 -.50 199.00 1840 ---- ---- ---- ---- 196.20 -.50 196.70 1845 ---- ---- ---- ---- 194.00 -.50 194.50 1850 ---- ---- ---- ---- 191.80 -.50 192.30 1855 ---- ---- ---- ---- 189.70 -.50 190.20 1860 ---- ---- ---- ---- 187.60 -.40 188.00 1865 ---- ---- ---- ---- 185.50 -.50 186.00 1870 ---- ---- ---- ---- 183.40 -.50 183.90 1875 ---- ---- ---- ---- 181.40 -.50 181.90 1880 ---- ---- ---- ---- 179.40 -.50 179.90 1885 ---- ---- ---- ---- 177.40 -.60 178.00 1890 ---- ---- ---- ---- 175.50 -.50 176.00 1895 ---- ---- ---- ---- 173.60 -.50 174.10 1900 ---- ---- ---- ---- 171.70 -.60 172.30 1905 ---- ---- ---- ---- 169.90 -.50 170.40 1910 ---- ---- ---- ---- 168.00 -.60 168.60 1915 ---- ---- ---- ---- 166.20 -.60 166.80 1920 ---- ---- ---- ---- 164.40 -.60 165.00 1925 ---- ---- ---- ---- 162.70 -.60 163.30 1930 ---- ---- ---- ---- 161.00 -.60 161.60 1935 ---- ---- ---- ---- 159.30 -.60 159.90 1940 ---- ---- ---- ---- 157.60 -.60 158.20 1945 ---- ---- ---- ---- 155.90 -.60 156.50 1950 ---- ---- ---- ---- 154.30 -.60 154.90 1955 ---- ---- ---- ---- 152.70 -.60 153.30 1960 ---- ---- ---- ---- 151.10 -.60 151.70 1965 ---- ---- ---- ---- 149.50 -.60 150.10 1970 ---- ---- ---- ---- 148.00 -.60 148.60 1975 ---- ---- ---- ---- 146.50 -.50 147.00 1980 ---- ---- ---- ---- 145.00 -.50 145.50 1985 ---- ---- ---- ---- 143.50 -.50 144.00 1990 ---- ---- ---- ---- 142.00 -.60 142.60 1995 ---- ---- ---- ---- 140.60 -.50 141.10 2000 ---- ---- ---- ---- 139.10 -.60 139.70 2005 ---- ---- ---- ---- 137.70 -.60 138.30 2010 ---- ---- ---- ---- 136.40 -.50 136.90 2015 ---- ---- ---- ---- 135.00 -.50 135.50 2020 ---- ---- ---- ---- 133.60 -.60 134.20 2025 ---- ---- ---- ---- 132.30 -.50 132.80 2030 ---- ---- ---- ---- 131.00 -.50 131.50 2035 ---- ---- ---- ---- 129.70 -.50 130.20 2040 ---- ---- ---- ---- 128.40 -.50 128.90 2045 ---- ---- ---- ---- 127.20 -.40 127.60 2050 ---- ---- ---- ---- 125.90 -.50 126.40 2055 ---- ---- ---- ---- 124.70 -.40 125.10 2060 ---- ---- ---- ---- 123.50 -.40 123.90 2065 ---- ---- ---- ---- 122.30 -.40 122.70 2070 ---- ---- ---- ---- 121.10 -.40 121.50 2075 ---- ---- ---- ---- 119.90 -.40 120.30 2080 ---- ---- ---- ---- 118.80 -.40 119.20 2085 ---- ---- ---- ---- 117.60 -.40 118.00 2090 ---- ---- ---- ---- 116.50 -.40 116.90 2095 ---- ---- ---- ---- 115.40 -.40 115.80 2100 ---- ---- ---- ---- 114.30 -.40 114.70 2105 ---- ---- ---- ---- 113.20 -.40 113.60 2110 ---- ---- ---- ---- 112.10 -.40 112.50 2120 ---- ---- ---- ---- 110.10 -.30 110.40 2125 ---- ---- ---- ---- 109.00 -.40 109.40 2130 ---- ---- ---- ---- 108.00 -.40 108.40 2140 ---- ---- ---- ---- 106.00 -.40 106.40 2150 ---- ---- ---- ---- 104.10 -.30 104.40 2160 ---- ---- ---- ---- 102.20 -.30 102.50 2170 ---- ---- ---- ---- 100.40 -.30 100.70 2175 ---- ---- ---- ---- 99.50 -.30 99.80 2180 ---- ---- ---- ---- 98.60 -.30 98.90 2190 ---- ---- ---- ---- 96.80 -.30 97.10 2200 ---- ---- ---- ---- 95.10 -.30 95.40 2225 ---- ---- ---- ---- 91.10 -.20 91.30 2250 ---- ---- ---- ---- 87.30 -.10 87.40 2275 ---- ---- ---- ---- 83.70 -.10 83.80 2300 ---- ---- ---- ---- 80.30 -.10 80.40 2325 ---- ---- ---- ---- 77.20 -.10 77.30 2350 ---- ---- ---- ---- 74.20 -.10 74.30 2375 ---- ---- ---- ---- 71.40 -.10 71.50 2400 ---- ---- ---- ---- 68.80 UNCH 68.80 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 906.00 -.90 906.90 1025 ---- ---- ---- ---- 881.00 -.90 881.90 1050 ---- ---- ---- ---- 856.00 -.90 856.90 1075 ---- ---- ---- ---- 831.00 -.90 831.90 1090 ---- ---- ---- ---- 816.00 -.90 816.90 1100 ---- ---- ---- ---- 806.00 -.90 806.90 1110 ---- ---- ---- ---- 796.00 -.90 796.90 1120 ---- ---- ---- ---- 786.00 -.90 786.90 1125 ---- ---- ---- ---- 781.00 -.90 781.90 1130 ---- ---- ---- ---- 776.00 -.90 776.90 1140 ---- ---- ---- ---- 766.00 -.90 766.90 1150 ---- ---- ---- ---- 756.00 -.90 756.90 1160 ---- ---- ---- ---- 746.00 -.90 746.90 1170 ---- ---- ---- ---- 736.00 -.90 736.90 1175 ---- ---- ---- ---- 731.00 -.90 731.90 1180 ---- ---- ---- ---- 726.00 -.90 726.90 1190 ---- ---- ---- ---- 716.00 -.90 716.90 1195 ---- ---- ---- ---- 711.00 -.90 711.90 1200 ---- ---- ---- ---- 706.00 -.90 706.90 1205 ---- ---- ---- ---- 701.00 -.90 701.90 1210 ---- ---- ---- ---- 696.00 -.90 696.90 1215 ---- ---- ---- ---- 691.00 -.90 691.90 1220 ---- ---- ---- ---- 686.00 -.90 686.90 1225 ---- ---- ---- ---- 681.00 -.90 681.90 1230 ---- ---- ---- ---- 676.00 -.90 676.90 1235 ---- ---- ---- ---- 671.10 -.80 671.90 1240 ---- ---- ---- ---- 666.10 -.90 667.00 1245 ---- ---- ---- ---- 661.20 -.80 662.00 1250 ---- ---- ---- ---- 656.20 -.90 657.10 1255 ---- ---- ---- ---- 651.30 -.90 652.20 1260 ---- ---- ---- ---- 646.40 -.80 647.20 1265 ---- ---- ---- ---- 641.50 -.80 642.30 1270 ---- ---- ---- ---- 636.60 -.80 637.40 1275 ---- ---- ---- ---- 631.70 -.90 632.60 1280 ---- ---- ---- ---- 626.80 -.90 627.70 1285 ---- ---- ---- ---- 622.00 -.80 622.80 1290 ---- ---- ---- ---- 617.10 -.90 618.00 1295 ---- ---- ---- ---- 612.30 -.80 613.10 1300 ---- ---- ---- ---- 607.50 -.80 608.30 1305 ---- ---- ---- ---- 602.60 -.90 603.50 1310 ---- ---- ---- ---- 597.80 -.90 598.70 1315 ---- ---- ---- ---- 593.00 -.90 593.90 1320 ---- ---- ---- ---- 588.30 -.80 589.10 1325 ---- ---- ---- ---- 583.50 -.80 584.30 1330 ---- ---- ---- ---- 578.70 -.80 579.50 1335 ---- ---- ---- ---- 574.00 -.80 574.80 1340 ---- ---- ---- ---- 569.20 -.80 570.00 1345 ---- ---- ---- ---- 564.50 -.80 565.30 1350 ---- ---- ---- ---- 559.80 -.80 560.60 1355 ---- ---- ---- ---- 555.10 -.80 555.90 1360 ---- ---- ---- ---- 550.40 -.80 551.20 1365 ---- ---- ---- ---- 545.70 -.80 546.50 1370 ---- ---- ---- ---- 541.00 -.80 541.80 1375 ---- ---- ---- ---- 536.30 -.80 537.10 1380 ---- ---- ---- ---- 531.70 -.80 532.50 1385 ---- ---- ---- ---- 527.10 -.70 527.80 1390 ---- ---- ---- ---- 522.40 -.80 523.20 1395 ---- ---- ---- ---- 517.80 -.80 518.60 1400 ---- ---- ---- ---- 513.20 -.80 514.00 1405 ---- ---- ---- ---- 508.60 -.80 509.40 1410 ---- ---- ---- ---- 504.10 -.80 504.90 1415 ---- ---- ---- ---- 499.50 -.80 500.30 1420 ---- ---- ---- ---- 495.00 -.80 495.80 1425 ---- ---- ---- ---- 490.50 -.70 491.20 1430 ---- ---- ---- ---- 486.00 -.70 486.70 1435 ---- ---- ---- ---- 481.50 -.80 482.30 1440 ---- ---- ---- ---- 477.00 -.80 477.80 1445 ---- ---- ---- ---- 472.60 -.70 473.30 1450 ---- ---- ---- ---- 468.10 -.80 468.90 1455 ---- ---- ---- ---- 463.70 -.80 464.50 1460 ---- ---- ---- ---- 459.30 -.80 460.10 1465 ---- ---- ---- ---- 455.00 -.70 455.70 1470 ---- ---- ---- ---- 450.60 -.80 451.40 1475 ---- ---- ---- ---- 446.30 -.70 447.00 1480 ---- ---- ---- ---- 442.00 -.70 442.70 1485 ---- ---- ---- ---- 437.70 -.70 438.40 1490 ---- ---- ---- ---- 433.40 -.70 434.10 1495 ---- ---- ---- ---- 429.10 -.80 429.90 1500 ---- ---- ---- ---- 424.90 -.70 425.60 1505 ---- ---- ---- ---- 420.70 -.70 421.40 1510 ---- ---- ---- ---- 416.50 -.70 417.20 1515 ---- ---- ---- ---- 412.30 -.80 413.10 1520 ---- ---- ---- ---- 408.20 -.70 408.90 1525 ---- ---- ---- ---- 404.10 -.70 404.80 1530 ---- ---- ---- ---- 400.00 -.70 400.70 1535 ---- ---- ---- ---- 395.90 -.70 396.60 1540 ---- ---- ---- ---- 391.80 -.80 392.60 1545 ---- ---- ---- ---- 387.80 -.70 388.50 1550 ---- ---- ---- ---- 383.80 -.70 384.50 1555 ---- ---- ---- ---- 379.80 -.70 380.50 1560 ---- ---- ---- ---- 375.80 -.70 376.50 1565 ---- ---- ---- ---- 371.90 -.70 372.60 1570 ---- ---- ---- ---- 368.00 -.70 368.70 1575 ---- ---- ---- ---- 364.10 -.70 364.80 1580 ---- ---- ---- ---- 360.20 -.70 360.90 1585 ---- ---- ---- ---- 356.40 -.70 357.10 1590 ---- ---- ---- ---- 352.50 -.70 353.20 1595 ---- ---- ---- ---- 348.70 -.70 349.40 1600 ---- ---- ---- ---- 345.00 -.70 345.70 1605 ---- ---- ---- ---- 341.20 -.70 341.90 1610 ---- ---- ---- ---- 337.50 -.70 338.20 1615 ---- ---- ---- ---- 333.80 -.70 334.50 1620 ---- ---- ---- ---- 330.10 -.70 330.80 1625 ---- ---- ---- ---- 326.50 -.70 327.20 1630 ---- ---- ---- ---- 322.80 -.70 323.50 1635 ---- ---- ---- ---- 319.20 -.70 319.90 1640 ---- ---- ---- ---- 315.70 -.60 316.30 1645 ---- ---- ---- ---- 312.10 -.70 312.80 1650 ---- ---- ---- ---- 308.60 -.70 309.30 1655 ---- ---- ---- ---- 305.10 -.70 305.80 1660 ---- ---- ---- ---- 301.60 -.70 302.30 1665 ---- ---- ---- ---- 298.20 -.60 298.80 1670 ---- ---- ---- ---- 294.70 -.70 295.40 1675 ---- ---- ---- ---- 291.40 -.60 292.00 1680 ---- ---- ---- ---- 288.00 -.70 288.70 1685 ---- ---- ---- ---- 284.70 -.60 285.30 1690 ---- ---- ---- ---- 281.40 -.60 282.00 1695 ---- ---- ---- ---- 278.10 -.70 278.80 1700 ---- ---- ---- ---- 274.90 -.60 275.50 1705 ---- ---- ---- ---- 271.70 -.60 272.30 1710 ---- ---- ---- ---- 268.50 -.60 269.10 1715 ---- ---- ---- ---- 265.30 -.70 266.00 1720 ---- ---- ---- ---- 262.20 -.70 262.90 1725 ---- ---- ---- ---- 259.20 -.60 259.80 1730 ---- ---- ---- ---- 256.10 -.70 256.80 1735 ---- ---- ---- ---- 253.10 -.70 253.80 1740 ---- ---- ---- ---- 250.20 -.60 250.80 1745 ---- ---- ---- ---- 247.20 -.70 247.90 1750 ---- ---- ---- ---- 244.30 -.70 245.00 1755 ---- ---- ---- ---- 241.50 -.60 242.10 1760 ---- ---- ---- ---- 238.70 -.60 239.30 1765 ---- ---- ---- ---- 235.90 -.60 236.50 1770 ---- ---- ---- ---- 233.20 -.60 233.80 1775 ---- ---- ---- ---- 230.50 -.60 231.10 1780 ---- ---- ---- ---- 227.80 -.60 228.40 1785 ---- ---- ---- ---- 225.20 -.60 225.80 1790 ---- ---- ---- ---- 222.60 -.60 223.20 1795 ---- ---- ---- ---- 220.10 -.60 220.70 1800 ---- ---- ---- ---- 217.60 -.60 218.20 1805 ---- ---- ---- ---- 215.20 -.60 215.80 1810 ---- ---- ---- ---- 212.70 -.60 213.30 1815 ---- ---- ---- ---- 210.40 -.60 211.00 1820 ---- ---- ---- ---- 208.00 -.60 208.60 1825 ---- ---- ---- ---- 205.80 -.50 206.30 1830 ---- ---- ---- ---- 203.50 -.60 204.10 1835 ---- ---- ---- ---- 201.30 -.60 201.90 1840 ---- ---- ---- ---- 199.10 -.60 199.70 1845 ---- ---- ---- ---- 197.00 -.50 197.50 1850 ---- ---- ---- ---- 194.80 -.60 195.40 400 1855 ---- ---- ---- ---- 192.80 -.50 193.30 1860 ---- ---- ---- ---- 190.70 -.60 191.30 1865 ---- ---- ---- ---- 188.70 -.60 189.30 1870 ---- ---- ---- ---- 186.70 -.60 187.30 1875 ---- ---- ---- ---- 184.80 -.50 185.30 1880 ---- ---- ---- ---- 182.80 -.60 183.40 1885 ---- ---- ---- ---- 180.90 -.60 181.50 1890 ---- ---- ---- ---- 179.00 -.60 179.60 1895 ---- ---- ---- ---- 177.20 -.60 177.80 1900 ---- ---- ---- ---- 175.40 -.50 175.90 1905 ---- ---- ---- ---- 173.60 -.50 174.10 1910 ---- ---- ---- ---- 171.80 -.50 172.30 1915 ---- ---- ---- ---- 170.00 -.60 170.60 1920 ---- ---- ---- ---- 168.30 -.50 168.80 1925 ---- ---- ---- ---- 166.60 -.50 167.10 1930 ---- ---- ---- ---- 164.90 -.50 165.40 1935 ---- ---- ---- ---- 163.20 -.60 163.80 1940 ---- ---- ---- ---- 161.60 -.50 162.10 1945 ---- ---- ---- ---- 159.90 -.60 160.50 1950 ---- ---- ---- ---- 158.30 -.60 158.90 1955 ---- ---- ---- ---- 156.80 -.50 157.30 1960 ---- ---- ---- ---- 155.20 -.50 155.70 1965 ---- ---- ---- ---- 153.60 -.60 154.20 1970 ---- ---- ---- ---- 152.10 -.50 152.60 1975 ---- ---- ---- ---- 150.60 -.50 151.10 1980 ---- ---- ---- ---- 149.10 -.50 149.60 1985 ---- ---- ---- ---- 147.60 -.50 148.10 1990 ---- ---- ---- ---- 146.20 -.50 146.70 1995 ---- ---- ---- ---- 144.80 -.50 145.30 2000 ---- ---- ---- ---- 143.30 -.50 143.80 2005 ---- ---- ---- ---- 141.90 -.50 142.40 2010 ---- ---- ---- ---- 140.60 -.50 141.10 2015 ---- ---- ---- ---- 139.20 -.50 139.70 2020 ---- ---- ---- ---- 137.90 -.40 138.30 2025 ---- ---- ---- ---- 136.50 -.50 137.00 2030 ---- ---- ---- ---- 135.20 -.50 135.70 2035 ---- ---- ---- ---- 133.90 -.50 134.40 2040 ---- ---- ---- ---- 132.60 -.50 133.10 2045 ---- ---- ---- ---- 131.40 -.50 131.90 2050 ---- ---- ---- ---- 130.10 -.50 130.60 2055 ---- ---- ---- ---- 128.90 -.50 129.40 2060 ---- ---- ---- ---- 127.70 -.50 128.20 2065 ---- ---- ---- ---- 126.50 -.50 127.00 2070 ---- ---- ---- ---- 125.30 -.50 125.80 2075 ---- ---- ---- ---- 124.10 -.50 124.60 2080 ---- ---- ---- ---- 123.00 -.40 123.40 2085 ---- ---- ---- ---- 121.80 -.50 122.30 2090 ---- ---- ---- ---- 120.70 -.50 121.20 2095 ---- ---- ---- ---- 119.60 -.50 120.10 2100 ---- ---- ---- ---- 118.50 -.50 119.00 2105 ---- ---- ---- ---- 117.40 -.50 117.90 2110 ---- ---- ---- ---- 116.30 -.50 116.80 2115 ---- ---- ---- ---- 115.30 -.40 115.70 2120 ---- ---- ---- ---- 114.20 -.50 114.70 2125 ---- ---- ---- ---- 113.20 -.50 113.70 2130 ---- ---- ---- ---- 112.20 -.40 112.60 2135 ---- ---- ---- ---- 111.20 -.40 111.60 2140 ---- ---- ---- ---- 110.20 -.40 110.60 2145 ---- ---- ---- ---- 109.20 -.50 109.70 2150 ---- ---- ---- ---- 108.30 -.40 108.70 2155 ---- ---- ---- ---- 107.30 -.40 107.70 2160 ---- ---- ---- ---- 106.40 -.40 106.80 2165 ---- ---- ---- ---- 105.40 -.50 105.90 2170 ---- ---- ---- ---- 104.50 -.40 104.90 2175 ---- ---- ---- ---- 103.60 -.40 104.00 2180 ---- ---- ---- ---- 102.70 -.40 103.10 2185 ---- ---- ---- ---- 101.80 -.50 102.30 2190 ---- ---- ---- ---- 101.00 -.40 101.40 2195 ---- ---- ---- ---- 100.10 -.40 100.50 2200 ---- ---- ---- ---- 99.20 -.50 99.70 2205 ---- ---- ---- ---- 98.40 -.40 98.80 2210 ---- ---- ---- ---- 97.60 -.40 98.00 2215 ---- ---- ---- ---- 96.80 -.40 97.20 2220 ---- ---- ---- ---- 95.90 -.40 96.30 2225 ---- ---- ---- ---- 95.10 -.40 95.50 2230 ---- ---- ---- ---- 94.40 -.40 94.80 2235 ---- ---- ---- ---- 93.60 -.40 94.00 2240 ---- ---- ---- ---- 92.80 -.40 93.20 2245 ---- ---- ---- ---- 92.00 -.40 92.40 2250 ---- ---- ---- ---- 91.30 -.40 91.70 2255 ---- ---- ---- ---- 90.50 -.40 90.90 2260 ---- ---- ---- ---- 89.80 -.40 90.20 2265 ---- ---- ---- ---- 89.10 -.40 89.50 2270 ---- ---- ---- ---- 88.40 -.40 88.80 2275 ---- ---- ---- ---- 87.70 -.40 88.10 2280 ---- ---- ---- ---- 87.00 -.40 87.40 2285 ---- ---- ---- ---- 86.30 -.40 86.70 2290 ---- ---- ---- ---- 85.60 -.40 86.00 2295 ---- ---- ---- ---- 84.90 -.40 85.30 2300 ---- ---- ---- ---- 84.30 -.30 84.60 2305 ---- ---- ---- ---- 83.60 -.40 84.00 2310 ---- ---- ---- ---- 83.00 -.30 83.30 2315 ---- ---- ---- ---- 82.30 -.40 82.70 2320 ---- ---- ---- ---- 81.70 -.40 82.10 2325 ---- ---- ---- ---- 81.10 -.30 81.40 2330 ---- ---- ---- ---- 80.50 -.30 80.80 2335 ---- ---- ---- ---- 79.80 -.40 80.20 2340 ---- ---- ---- ---- 79.20 -.40 79.60 2345 ---- ---- ---- ---- 78.70 -.30 79.00 2350 ---- ---- ---- ---- 78.10 -.30 78.40 2355 ---- ---- ---- ---- 77.50 -.30 77.80 2360 ---- ---- ---- ---- 76.90 -.40 77.30 2370 ---- ---- ---- ---- 75.80 -.30 76.10 2375 ---- ---- ---- ---- 75.20 -.40 75.60 2380 ---- ---- ---- ---- 74.70 -.30 75.00 2390 ---- ---- ---- ---- 73.60 -.40 74.00 2400 ---- ---- ---- ---- 72.60 -.30 72.90 2410 ---- ---- ---- ---- 71.60 -.30 71.90 2420 ---- ---- ---- ---- 70.60 -.30 70.90 2425 ---- ---- ---- ---- 70.10 -.30 70.40 2430 ---- ---- ---- ---- 69.60 -.30 69.90 2440 ---- ---- ---- ---- 68.60 -.40 69.00 2450 ---- ---- ---- ---- 67.70 -.30 68.00 2460 ---- ---- ---- ---- 66.80 -.30 67.10 2475 ---- ---- ---- ---- 65.50 -.30 65.80 2500 ---- ---- ---- ---- 63.40 -.30 63.70 2525 ---- ---- ---- ---- 61.40 -.30 61.70 2550 ---- ---- ---- ---- 59.50 -.30 59.80 2575 ---- ---- ---- ---- 57.80 -.30 58.10 2600 ---- ---- ---- ---- 56.10 -.30 56.40 2625 ---- ---- ---- ---- 54.50 -.30 54.80 2650 ---- ---- ---- ---- 53.00 -.30 53.30 900 ---- ---- ---- ---- 1006.00 -.90 1006.90 925 ---- ---- ---- ---- 981.00 -.90 981.90 950 ---- ---- ---- ---- 956.00 -.90 956.90 975 ---- ---- ---- ---- 931.00 -.90 931.90 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 639.80 -.60 640.40 1300 ---- ---- ---- ---- 615.60 +.20 615.40 1325 ---- ---- ---- ---- 591.70 +1.20 590.50 1350 ---- ---- ---- ---- 568.30 +2.10 566.20 1375 ---- ---- ---- ---- 545.20 +2.80 542.40 1400 ---- ---- ---- ---- 522.60 +3.30 519.30 1425 ---- ---- ---- ---- 500.40 +3.60 496.80 1450 ---- ---- ---- ---- 478.50 +3.70 474.80 1470 ---- ---- ---- ---- 461.30 +3.70 457.60 1475 ---- ---- ---- ---- 457.10 +3.70 453.40 1480 ---- ---- ---- ---- 452.80 +3.60 449.20 1490 ---- ---- ---- ---- 444.40 +3.60 440.80 1500 ---- ---- ---- ---- 436.10 +3.50 432.60 1510 ---- ---- ---- ---- 427.80 +3.40 424.40 1520 ---- ---- ---- ---- 419.60 +3.30 416.30 1525 ---- ---- ---- ---- 415.50 +3.20 412.30 1530 ---- ---- ---- ---- 411.40 +3.10 408.30 1540 ---- ---- ---- ---- 403.30 +2.90 400.40 1550 ---- ---- ---- ---- 395.30 +2.70 392.60 1560 ---- ---- ---- ---- 387.40 +2.50 384.90 1565 ---- ---- ---- ---- 383.40 +2.40 381.00 1570 ---- ---- ---- ---- 379.50 +2.30 377.20 1575 ---- ---- ---- ---- 375.60 +2.10 373.50 1580 ---- ---- ---- ---- 371.70 +2.00 369.70 1585 ---- ---- ---- ---- 367.80 +1.80 366.00 1590 ---- ---- ---- ---- 364.00 +1.80 362.20 1595 ---- ---- ---- ---- 360.20 +1.60 358.60 1600 ---- ---- ---- ---- 356.40 +1.50 354.90 1605 ---- ---- ---- ---- 352.60 +1.30 351.30 1610 ---- ---- ---- ---- 348.80 +1.20 347.60 1615 ---- ---- ---- ---- 345.10 +1.10 344.00 1620 ---- ---- ---- ---- 341.40 +.90 340.50 1625 ---- ---- ---- ---- 337.70 +.80 336.90 1630 ---- ---- ---- ---- 334.00 +.60 333.40 1635 ---- ---- ---- ---- 330.40 +.50 329.90 1640 ---- ---- ---- ---- 326.80 +.40 326.40 1645 ---- ---- ---- ---- 323.20 +.30 322.90 1650 ---- ---- ---- ---- 319.70 +.20 319.50 1655 ---- ---- ---- ---- 316.10 UNCH 316.10 1660 ---- ---- ---- ---- 312.60 -.10 312.70 1665 ---- ---- ---- ---- 309.10 -.30 309.40 1670 ---- ---- ---- ---- 305.70 -.30 306.00 1675 ---- ---- ---- ---- 302.30 -.40 302.70 1680 ---- ---- ---- ---- 298.90 -.50 299.40 1685 ---- ---- ---- ---- 295.50 -.60 296.10 1690 ---- ---- ---- ---- 292.20 -.70 292.90 1695 ---- ---- ---- ---- 288.90 -.70 289.60 1700 ---- ---- ---- ---- 285.60 -.80 286.40 1705 ---- ---- ---- ---- 282.40 -.80 283.20 1710 ---- ---- ---- ---- 279.20 -.90 280.10 1715 ---- ---- ---- ---- 276.00 -1.00 277.00 1720 ---- ---- ---- ---- 272.90 -.90 273.80 1725 ---- ---- ---- ---- 269.80 -1.00 270.80 1730 ---- ---- ---- ---- 266.80 -.90 267.70 1735 ---- ---- ---- ---- 263.70 -1.00 264.70 1740 ---- ---- ---- ---- 260.70 -1.00 261.70 1745 ---- ---- ---- ---- 257.80 -.90 258.70 1750 ---- ---- ---- ---- 254.90 -.80 255.70 1755 ---- ---- ---- ---- 252.00 -.80 252.80 1760 ---- ---- ---- ---- 249.20 -.80 250.00 1765 ---- ---- ---- ---- 246.40 -.70 247.10 1770 ---- ---- ---- ---- 243.60 -.80 244.40 1775 ---- ---- ---- ---- 240.90 -.70 241.60 1780 ---- ---- ---- ---- 238.20 -.70 238.90 1785 ---- ---- ---- ---- 235.60 -.60 236.20 1790 ---- ---- ---- ---- 233.00 -.60 233.60 1795 ---- ---- ---- ---- 230.40 -.60 231.00 1800 ---- ---- ---- ---- 227.90 -.60 228.50 1805 ---- ---- ---- ---- 225.40 -.60 226.00 1810 ---- ---- ---- ---- 223.00 -.50 223.50 1815 ---- ---- ---- ---- 220.60 -.50 221.10 1820 ---- ---- ---- ---- 218.30 -.50 218.80 1825 ---- ---- ---- ---- 216.00 -.50 216.50 1830 ---- ---- ---- ---- 213.70 -.50 214.20 1835 ---- ---- ---- ---- 211.40 -.50 211.90 1840 ---- ---- ---- ---- 209.20 -.50 209.70 1845 ---- ---- ---- ---- 207.10 -.50 207.60 1850 ---- ---- ---- ---- 204.90 -.50 205.40 1855 ---- ---- ---- ---- 202.80 -.50 203.30 1860 ---- ---- ---- ---- 200.70 -.60 201.30 1865 ---- ---- ---- ---- 198.70 -.50 199.20 1870 ---- ---- ---- ---- 196.70 -.50 197.20 1875 ---- ---- ---- ---- 194.70 -.50 195.20 1880 ---- ---- ---- ---- 192.70 -.50 193.20 1885 ---- ---- ---- ---- 190.70 -.60 191.30 1890 ---- ---- ---- ---- 188.80 -.50 189.30 1895 ---- ---- ---- ---- 186.90 -.50 187.40 1900 ---- ---- ---- ---- 185.00 -.50 185.50 1905 ---- ---- ---- ---- 183.10 -.60 183.70 1910 ---- ---- ---- ---- 181.30 -.50 181.80 1915 ---- ---- ---- ---- 179.40 -.60 180.00 1920 ---- ---- ---- ---- 177.60 -.60 178.20 1925 ---- ---- ---- ---- 175.90 -.50 176.40 1930 ---- ---- ---- ---- 174.10 -.50 174.60 1935 ---- ---- ---- ---- 172.30 -.60 172.90 1940 ---- ---- ---- ---- 170.60 -.50 171.10 1945 ---- ---- ---- ---- 168.90 -.50 169.40 1950 ---- ---- ---- ---- 167.20 -.50 167.70 1955 ---- ---- ---- ---- 165.50 -.50 166.00 1960 ---- ---- ---- ---- 163.90 -.50 164.40 1965 ---- ---- ---- ---- 162.20 -.50 162.70 1970 ---- ---- ---- ---- 160.60 -.50 161.10 1975 ---- ---- ---- ---- 159.00 -.50 159.50 1980 ---- ---- ---- ---- 157.40 -.50 157.90 1985 ---- ---- ---- ---- 155.90 -.50 156.40 1990 ---- ---- ---- ---- 154.30 -.50 154.80 1995 ---- ---- ---- ---- 152.80 -.50 153.30 2000 ---- ---- ---- ---- 151.30 -.50 151.80 2005 ---- ---- ---- ---- 149.80 -.50 150.30 2010 ---- ---- ---- ---- 148.30 -.50 148.80 2015 ---- ---- ---- ---- 146.90 -.40 147.30 2020 ---- ---- ---- ---- 145.40 -.50 145.90 2025 ---- ---- ---- ---- 144.00 -.50 144.50 2030 ---- ---- ---- ---- 142.60 -.50 143.10 2035 ---- ---- ---- ---- 141.20 -.50 141.70 2040 ---- ---- ---- ---- 139.80 -.50 140.30 2045 ---- ---- ---- ---- 138.50 -.40 138.90 2050 ---- ---- ---- ---- 137.10 -.50 137.60 2055 ---- ---- ---- ---- 135.80 -.50 136.30 2060 ---- ---- ---- ---- 134.50 -.50 135.00 2065 ---- ---- ---- ---- 133.20 -.50 133.70 2070 ---- ---- ---- ---- 131.90 -.50 132.40 2075 ---- ---- ---- ---- 130.60 -.50 131.10 2080 ---- ---- ---- ---- 129.40 -.50 129.90 2085 ---- ---- ---- ---- 128.20 -.40 128.60 2090 ---- ---- ---- ---- 126.90 -.50 127.40 2095 ---- ---- ---- ---- 125.70 -.50 126.20 2100 ---- ---- ---- ---- 124.50 -.50 125.00 2105 ---- ---- ---- ---- 123.40 -.40 123.80 2110 ---- ---- ---- ---- 122.20 -.50 122.70 2115 ---- ---- ---- ---- 121.10 -.40 121.50 2120 ---- ---- ---- ---- 119.90 -.50 120.40 2125 ---- ---- ---- ---- 118.80 -.50 119.30 2130 ---- ---- ---- ---- 117.70 -.40 118.10 2140 ---- ---- ---- ---- 115.50 -.50 116.00 2150 ---- ---- ---- ---- 113.40 -.40 113.80 2160 ---- ---- ---- ---- 111.30 -.50 111.80 2170 ---- ---- ---- ---- 109.30 -.40 109.70 2175 ---- ---- ---- ---- 108.30 -.40 108.70 2180 ---- ---- ---- ---- 107.30 -.50 107.80 2190 ---- ---- ---- ---- 105.40 -.40 105.80 2200 ---- ---- ---- ---- 103.50 -.40 103.90 2210 ---- ---- ---- ---- 101.70 -.40 102.10 2225 ---- ---- ---- ---- 99.00 -.40 99.40 2250 ---- ---- ---- ---- 94.70 -.40 95.10 2275 ---- ---- ---- ---- 90.70 -.40 91.10 2300 ---- ---- ---- ---- 86.90 -.40 87.30 2325 ---- ---- ---- ---- 83.40 -.40 83.80 2350 ---- ---- ---- ---- 80.00 -.40 80.40 2375 ---- ---- ---- ---- 76.80 -.40 77.20 2400 ---- ---- ---- ---- 73.80 -.40 74.20 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 942.40 -.90 943.30 1025 ---- ---- ---- ---- 917.40 -.90 918.30 1050 ---- ---- ---- ---- 892.40 -.90 893.30 1075 ---- ---- ---- ---- 867.40 -.90 868.30 1100 ---- ---- ---- ---- 842.40 -.90 843.30 1125 ---- ---- ---- ---- 817.40 -.90 818.30 1130 ---- ---- ---- ---- 812.40 -.90 813.30 1140 ---- ---- ---- ---- 802.40 -.90 803.30 1150 ---- ---- ---- ---- 792.40 -.90 793.30 1160 ---- ---- ---- ---- 782.40 -.90 783.30 1170 ---- ---- ---- ---- 772.50 -.80 773.30 1175 ---- ---- ---- ---- 767.50 -.90 768.40 1180 ---- ---- ---- ---- 762.60 -.80 763.40 1190 ---- ---- ---- ---- 752.70 -.90 753.60 1200 ---- ---- ---- ---- 742.90 -.80 743.70 1210 ---- ---- ---- ---- 733.10 -.80 733.90 1220 ---- ---- ---- ---- 723.40 -.80 724.20 1225 ---- ---- ---- ---- 718.50 -.80 719.30 1230 ---- ---- ---- ---- 713.70 -.80 714.50 1235 ---- ---- ---- ---- 708.90 -.80 709.70 1240 ---- ---- ---- ---- 704.10 -.70 704.80 1245 ---- ---- ---- ---- 699.20 -.80 700.00 1250 ---- ---- ---- ---- 694.40 -.80 695.20 1255 ---- ---- ---- ---- 689.70 -.70 690.40 1260 ---- ---- ---- ---- 684.90 -.70 685.60 1265 ---- ---- ---- ---- 680.10 -.80 680.90 1270 ---- ---- ---- ---- 675.30 -.80 676.10 1275 ---- ---- ---- ---- 670.60 -.70 671.30 1280 ---- ---- ---- ---- 665.90 -.70 666.60 1285 ---- ---- ---- ---- 661.10 -.80 661.90 1290 ---- ---- ---- ---- 656.40 -.70 657.10 1295 ---- ---- ---- ---- 651.70 -.70 652.40 1300 ---- ---- ---- ---- 647.00 -.70 647.70 1305 ---- ---- ---- ---- 642.30 -.70 643.00 1310 ---- ---- ---- ---- 637.60 -.70 638.30 1315 ---- ---- ---- ---- 632.90 -.80 633.70 1320 ---- ---- ---- ---- 628.30 -.70 629.00 1325 ---- ---- ---- ---- 623.60 -.70 624.30 1330 ---- ---- ---- ---- 619.00 -.70 619.70 1335 ---- ---- ---- ---- 614.40 -.60 615.00 1340 ---- ---- ---- ---- 609.70 -.70 610.40 1345 ---- ---- ---- ---- 605.10 -.70 605.80 1350 ---- ---- ---- ---- 600.50 -.70 601.20 1355 ---- ---- ---- ---- 595.90 -.70 596.60 1360 ---- ---- ---- ---- 591.30 -.70 592.00 1365 ---- ---- ---- ---- 586.70 -.70 587.40 1370 ---- ---- ---- ---- 582.20 -.60 582.80 1375 ---- ---- ---- ---- 577.60 -.70 578.30 1380 ---- ---- ---- ---- 573.10 -.60 573.70 1385 ---- ---- ---- ---- 568.50 -.70 569.20 1390 ---- ---- ---- ---- 564.00 -.70 564.70 1395 ---- ---- ---- ---- 559.50 -.70 560.20 1400 ---- ---- ---- ---- 555.00 -.70 555.70 1405 ---- ---- ---- ---- 550.50 -.70 551.20 1410 ---- ---- ---- ---- 546.00 -.70 546.70 1415 ---- ---- ---- ---- 541.60 -.60 542.20 1420 ---- ---- ---- ---- 537.10 -.70 537.80 1425 ---- ---- ---- ---- 532.70 -.60 533.30 1430 ---- ---- ---- ---- 528.30 -.60 528.90 1435 ---- ---- ---- ---- 523.90 -.60 524.50 1440 ---- ---- ---- ---- 519.50 -.60 520.10 1445 ---- ---- ---- ---- 515.10 -.60 515.70 1450 ---- ---- ---- ---- 510.80 -.60 511.40 1455 ---- ---- ---- ---- 506.40 -.70 507.10 1460 ---- ---- ---- ---- 502.10 -.60 502.70 1465 ---- ---- ---- ---- 497.80 -.60 498.40 1470 ---- ---- ---- ---- 493.60 -.60 494.20 1475 ---- ---- ---- ---- 489.30 -.60 489.90 1480 ---- ---- ---- ---- 485.10 -.60 485.70 1485 ---- ---- ---- ---- 480.90 -.60 481.50 1490 ---- ---- ---- ---- 476.70 -.60 477.30 1495 ---- ---- ---- ---- 472.50 -.60 473.10 1500 ---- ---- ---- ---- 468.40 -.60 469.00 1505 ---- ---- ---- ---- 464.30 -.50 464.80 1510 ---- ---- ---- ---- 460.20 -.50 460.70 1515 ---- ---- ---- ---- 456.10 -.60 456.70 1520 ---- ---- ---- ---- 452.00 -.60 452.60 1525 ---- ---- ---- ---- 448.00 -.60 448.60 1530 ---- ---- ---- ---- 444.00 -.50 444.50 1535 ---- ---- ---- ---- 440.00 -.60 440.60 1540 ---- ---- ---- ---- 436.00 -.60 436.60 1545 ---- ---- ---- ---- 432.10 -.50 432.60 1550 ---- ---- ---- ---- 428.10 -.60 428.70 1555 ---- ---- ---- ---- 424.20 -.60 424.80 1560 ---- ---- ---- ---- 420.40 -.50 420.90 1565 ---- ---- ---- ---- 416.50 -.60 417.10 1570 ---- ---- ---- ---- 412.70 -.50 413.20 1575 ---- ---- ---- ---- 408.90 -.50 409.40 1580 ---- ---- ---- ---- 405.10 -.50 405.60 1585 ---- ---- ---- ---- 401.30 -.60 401.90 1590 ---- ---- ---- ---- 397.50 -.60 398.10 1595 ---- ---- ---- ---- 393.80 -.60 394.40 1600 ---- ---- ---- ---- 390.10 -.60 390.70 1605 ---- ---- ---- ---- 386.40 -.60 387.00 1610 ---- ---- ---- ---- 382.80 -.50 383.30 1615 ---- ---- ---- ---- 379.10 -.60 379.70 1620 ---- ---- ---- ---- 375.50 -.60 376.10 1625 ---- ---- ---- ---- 371.90 -.60 372.50 1630 ---- ---- ---- ---- 368.40 -.50 368.90 1635 ---- ---- ---- ---- 364.80 -.50 365.30 1640 ---- ---- ---- ---- 361.30 -.50 361.80 1645 ---- ---- ---- ---- 357.80 -.50 358.30 1650 ---- ---- ---- ---- 354.30 -.50 354.80 1655 ---- ---- ---- ---- 350.80 -.50 351.30 1660 ---- ---- ---- ---- 347.40 -.50 347.90 1665 ---- ---- ---- ---- 343.90 -.50 344.40 1670 ---- ---- ---- ---- 340.50 -.50 341.00 1675 ---- ---- ---- ---- 337.10 -.50 337.60 1680 ---- ---- ---- ---- 333.70 -.60 334.30 1685 ---- ---- ---- ---- 330.40 -.50 330.90 1690 ---- ---- ---- ---- 327.10 -.50 327.60 1695 ---- ---- ---- ---- 323.70 -.60 324.30 1700 ---- ---- ---- ---- 320.50 -.50 321.00 1705 ---- ---- ---- ---- 317.20 -.50 317.70 1710 ---- ---- ---- ---- 314.00 -.50 314.50 1715 ---- ---- ---- ---- 310.80 -.50 311.30 1720 ---- ---- ---- ---- 307.60 -.50 308.10 1725 ---- ---- ---- ---- 304.40 -.50 304.90 1730 ---- ---- ---- ---- 301.30 -.50 301.80 1735 ---- ---- ---- ---- 298.20 -.50 298.70 1740 ---- ---- ---- ---- 295.10 -.50 295.60 1745 ---- ---- ---- ---- 292.00 -.50 292.50 1750 ---- ---- ---- ---- 289.00 -.50 289.50 1755 ---- ---- ---- ---- 286.00 -.50 286.50 1760 ---- ---- ---- ---- 283.10 -.50 283.60 1765 ---- ---- ---- ---- 280.10 -.50 280.60 1770 ---- ---- ---- ---- 277.20 -.50 277.70 1775 ---- ---- ---- ---- 274.40 -.50 274.90 1780 ---- ---- ---- ---- 271.60 -.40 272.00 1785 ---- ---- ---- ---- 268.80 -.40 269.20 1790 ---- ---- ---- ---- 266.00 -.50 266.50 1795 ---- ---- ---- ---- 263.30 -.50 263.80 1800 ---- ---- ---- ---- 260.60 -.50 261.10 1805 ---- ---- ---- ---- 257.90 -.50 258.40 1810 ---- ---- ---- ---- 255.30 -.50 255.80 1815 ---- ---- ---- ---- 252.70 -.50 253.20 1820 ---- ---- ---- ---- 250.20 -.50 250.70 1825 ---- ---- ---- ---- 247.70 -.50 248.20 1830 ---- ---- ---- ---- 245.20 -.50 245.70 1835 ---- ---- ---- ---- 242.80 -.50 243.30 1840 ---- ---- ---- ---- 240.40 -.50 240.90 1845 ---- ---- ---- ---- 238.10 -.50 238.60 1850 ---- ---- ---- ---- 235.80 -.50 236.30 1855 ---- ---- ---- ---- 233.50 -.50 234.00 1860 ---- ---- ---- ---- 231.30 -.50 231.80 1865 ---- ---- ---- ---- 229.10 -.50 229.60 1870 ---- ---- ---- ---- 227.00 -.40 227.40 1875 ---- ---- ---- ---- 224.80 -.50 225.30 1880 ---- ---- ---- ---- 222.70 -.50 223.20 1885 ---- ---- ---- ---- 220.70 -.50 221.20 1890 ---- ---- ---- ---- 218.70 -.40 219.10 1895 ---- ---- ---- ---- 216.70 -.40 217.10 1900 ---- ---- ---- ---- 214.70 -.50 215.20 1905 ---- ---- ---- ---- 212.80 -.50 213.30 1910 ---- ---- ---- ---- 210.90 -.50 211.40 1915 ---- ---- ---- ---- 209.10 -.40 209.50 1920 ---- ---- ---- ---- 207.30 -.40 207.70 1925 ---- ---- ---- ---- 205.50 -.40 205.90 1930 ---- ---- ---- ---- 203.70 -.40 204.10 1935 ---- ---- ---- ---- 202.00 -.40 202.40 1940 ---- ---- ---- ---- 200.20 -.50 200.70 1945 ---- ---- ---- ---- 198.60 -.40 199.00 1950 ---- ---- ---- ---- 196.90 -.40 197.30 1955 ---- ---- ---- ---- 195.30 -.40 195.70 1960 ---- ---- ---- ---- 193.70 -.40 194.10 1965 ---- ---- ---- ---- 192.10 -.40 192.50 1970 ---- ---- ---- ---- 190.50 -.50 191.00 1975 ---- ---- ---- ---- 189.00 -.40 189.40 1980 ---- ---- ---- ---- 187.50 -.40 187.90 1985 ---- ---- ---- ---- 186.00 -.40 186.40 1990 ---- ---- ---- ---- 184.50 -.50 185.00 1995 ---- ---- ---- ---- 183.10 -.40 183.50 2000 ---- ---- ---- ---- 181.70 -.40 182.10 2005 ---- ---- ---- ---- 180.30 -.40 180.70 2010 ---- ---- ---- ---- 178.90 -.40 179.30 2015 ---- ---- ---- ---- 177.50 -.40 177.90 2020 ---- ---- ---- ---- 176.20 -.40 176.60 2025 ---- ---- ---- ---- 174.80 -.40 175.20 2030 ---- ---- ---- ---- 173.50 -.40 173.90 2035 ---- ---- ---- ---- 172.20 -.40 172.60 2040 ---- ---- ---- ---- 170.90 -.40 171.30 2045 ---- ---- ---- ---- 169.60 -.40 170.00 2050 ---- ---- ---- ---- 168.40 -.40 168.80 2055 ---- ---- ---- ---- 167.10 -.40 167.50 2060 ---- ---- ---- ---- 165.90 -.40 166.30 2065 ---- ---- ---- ---- 164.70 -.40 165.10 2070 ---- ---- ---- ---- 163.50 -.40 163.90 2075 ---- ---- ---- ---- 162.30 -.40 162.70 2080 ---- ---- ---- ---- 161.10 -.40 161.50 2085 ---- ---- ---- ---- 159.90 -.40 160.30 2090 ---- ---- ---- ---- 158.70 -.40 159.10 2095 ---- ---- ---- ---- 157.60 -.40 158.00 2100 ---- ---- ---- ---- 156.40 -.40 156.80 2105 ---- ---- ---- ---- 155.30 -.40 155.70 2110 ---- ---- ---- ---- 154.20 -.40 154.60 2115 ---- ---- ---- ---- 153.00 -.40 153.40 2120 ---- ---- ---- ---- 151.90 -.40 152.30 2125 ---- ---- ---- ---- 150.80 -.40 151.20 2130 ---- ---- ---- ---- 149.80 -.40 150.20 2135 ---- ---- ---- ---- 148.70 -.40 149.10 2140 ---- ---- ---- ---- 147.60 -.40 148.00 2145 ---- ---- ---- ---- 146.60 -.40 147.00 2150 ---- ---- ---- ---- 145.50 -.40 145.90 2155 ---- ---- ---- ---- 144.50 -.40 144.90 2160 ---- ---- ---- ---- 143.50 -.30 143.80 2165 ---- ---- ---- ---- 142.50 -.30 142.80 2170 ---- ---- ---- ---- 141.40 -.40 141.80 2175 ---- ---- ---- ---- 140.40 -.40 140.80 2180 ---- ---- ---- ---- 139.50 -.30 139.80 2185 ---- ---- ---- ---- 138.50 -.40 138.90 2190 ---- ---- ---- ---- 137.50 -.40 137.90 2195 ---- ---- ---- ---- 136.50 -.40 136.90 2200 ---- ---- ---- ---- 135.60 -.40 136.00 2205 ---- ---- ---- ---- 134.60 -.40 135.00 2210 ---- ---- ---- ---- 133.70 -.40 134.10 2215 ---- ---- ---- ---- 132.80 -.40 133.20 2220 ---- ---- ---- ---- 131.90 -.30 132.20 2225 ---- ---- ---- ---- 131.00 -.30 131.30 2230 ---- ---- ---- ---- 130.10 -.30 130.40 2235 ---- ---- ---- ---- 129.20 -.30 129.50 2240 ---- ---- ---- ---- 128.30 -.30 128.60 2245 ---- ---- ---- ---- 127.40 -.40 127.80 2250 ---- ---- ---- ---- 126.50 -.40 126.90 2255 ---- ---- ---- ---- 125.70 -.30 126.00 2260 ---- ---- ---- ---- 124.80 -.40 125.20 2265 ---- ---- ---- ---- 124.00 -.30 124.30 2270 ---- ---- ---- ---- 123.10 -.40 123.50 2275 ---- ---- ---- ---- 122.30 -.30 122.60 2280 ---- ---- ---- ---- 121.50 -.30 121.80 2285 ---- ---- ---- ---- 120.70 -.30 121.00 2290 ---- ---- ---- ---- 119.80 -.40 120.20 2295 ---- ---- ---- ---- 119.00 -.40 119.40 2300 ---- ---- ---- ---- 118.30 -.30 118.60 2305 ---- ---- ---- ---- 117.50 -.30 117.80 2310 ---- ---- ---- ---- 116.70 -.30 117.00 2315 ---- ---- ---- ---- 115.90 -.40 116.30 2320 ---- ---- ---- ---- 115.20 -.30 115.50 2325 ---- ---- ---- ---- 114.40 -.30 114.70 2330 ---- ---- ---- ---- 113.60 -.40 114.00 2335 ---- ---- ---- ---- 112.90 -.30 113.20 2340 ---- ---- ---- ---- 112.20 -.30 112.50 2345 ---- ---- ---- ---- 111.40 -.40 111.80 2350 ---- ---- ---- ---- 110.70 -.40 111.10 2355 ---- ---- ---- ---- 110.00 -.30 110.30 2360 ---- ---- ---- ---- 109.30 -.30 109.60 2365 ---- ---- ---- ---- 108.60 -.30 108.90 2370 ---- ---- ---- ---- 107.90 -.30 108.20 2375 ---- ---- ---- ---- 107.20 -.30 107.50 2380 ---- ---- ---- ---- 106.50 -.40 106.90 2390 ---- ---- ---- ---- 105.20 -.30 105.50 2400 ---- ---- ---- ---- 103.90 -.30 104.20 2410 ---- ---- ---- ---- 102.60 -.30 102.90 2420 ---- ---- ---- ---- 101.30 -.30 101.60 2425 ---- ---- ---- ---- 100.70 -.30 101.00 2430 ---- ---- ---- ---- 100.10 -.30 100.40 2440 ---- ---- ---- ---- 98.90 -.30 99.20 2450 ---- ---- ---- ---- 97.70 -.30 98.00 2460 ---- ---- ---- ---- 96.50 -.30 96.80 2470 ---- ---- ---- ---- 95.30 -.40 95.70 2475 ---- ---- ---- ---- 94.80 -.30 95.10 2500 ---- ---- ---- ---- 92.00 -.30 92.30 2525 ---- ---- ---- ---- 89.40 -.30 89.70 2550 ---- ---- ---- ---- 87.00 -.30 87.30 2575 ---- ---- ---- ---- 84.60 -.30 84.90 2600 ---- ---- ---- ---- 82.40 -.30 82.70 2625 ---- ---- ---- ---- 80.30 -.30 80.60 2650 ---- ---- ---- ---- 78.20 -.30 78.50 950 ---- ---- ---- ---- 992.40 -.90 993.30 975 ---- ---- ---- ---- 967.40 -.90 968.30 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 938.60 -.90 939.50 1050 ---- ---- ---- ---- 913.60 -.90 914.50 1075 ---- ---- ---- ---- 888.60 -.90 889.50 1100 ---- ---- ---- ---- 863.60 -.90 864.50 1125 ---- ---- ---- ---- 838.70 -.90 839.60 1150 ---- ---- ---- ---- 814.10 -.80 814.90 1175 ---- ---- ---- ---- 789.80 -.70 790.50 1200 ---- ---- ---- ---- 765.70 -.70 766.40 1220 ---- ---- ---- ---- 746.60 -.70 747.30 1225 ---- ---- ---- ---- 741.90 -.60 742.50 1230 ---- ---- ---- ---- 737.10 -.70 737.80 1240 ---- ---- ---- ---- 727.70 -.60 728.30 1250 ---- ---- ---- ---- 718.30 -.60 718.90 1260 ---- ---- ---- ---- 708.90 -.70 709.60 1270 ---- ---- ---- ---- 699.60 -.60 700.20 1275 ---- ---- ---- ---- 695.00 -.60 695.60 1280 ---- ---- ---- ---- 690.30 -.60 690.90 1290 ---- ---- ---- ---- 681.10 -.60 681.70 1300 ---- ---- ---- ---- 671.90 -.50 672.40 1310 ---- ---- ---- ---- 662.70 -.60 663.30 1315 ---- ---- ---- ---- 658.10 -.60 658.70 1320 ---- ---- ---- ---- 653.50 -.60 654.10 1325 ---- ---- ---- ---- 649.00 -.60 649.60 1330 ---- ---- ---- ---- 644.40 -.60 645.00 1335 ---- ---- ---- ---- 639.90 -.60 640.50 1340 ---- ---- ---- ---- 635.40 -.50 635.90 1345 ---- ---- ---- ---- 630.90 -.50 631.40 1350 ---- ---- ---- ---- 626.40 -.50 626.90 1355 ---- ---- ---- ---- 621.90 -.50 622.40 1360 ---- ---- ---- ---- 617.40 -.50 617.90 1365 ---- ---- ---- ---- 612.90 -.50 613.40 1370 ---- ---- ---- ---- 608.40 -.50 608.90 1375 ---- ---- ---- ---- 603.90 -.60 604.50 1380 ---- ---- ---- ---- 599.50 -.50 600.00 1385 ---- ---- ---- ---- 595.00 -.60 595.60 1390 ---- ---- ---- ---- 590.60 -.50 591.10 1395 ---- ---- ---- ---- 586.20 -.50 586.70 1400 ---- ---- ---- ---- 581.80 -.50 582.30 1405 ---- ---- ---- ---- 577.40 -.50 577.90 1410 ---- ---- ---- ---- 573.00 -.50 573.50 1415 ---- ---- ---- ---- 568.60 -.50 569.10 1420 ---- ---- ---- ---- 564.20 -.50 564.70 1425 ---- ---- ---- ---- 559.90 -.40 560.30 1430 ---- ---- ---- ---- 555.50 -.50 556.00 1435 ---- ---- ---- ---- 551.20 -.40 551.60 1440 ---- ---- ---- ---- 546.80 -.50 547.30 1445 ---- ---- ---- ---- 542.50 -.50 543.00 1450 ---- ---- ---- ---- 538.20 -.50 538.70 1455 ---- ---- ---- ---- 534.00 -.40 534.40 1460 ---- ---- ---- ---- 529.70 -.50 530.20 1465 ---- ---- ---- ---- 525.50 -.40 525.90 1470 ---- ---- ---- ---- 521.20 -.50 521.70 1475 ---- ---- ---- ---- 517.00 -.50 517.50 1480 ---- ---- ---- ---- 512.80 -.50 513.30 1485 ---- ---- ---- ---- 508.70 -.40 509.10 1490 ---- ---- ---- ---- 504.50 -.50 505.00 1495 ---- ---- ---- ---- 500.40 -.40 500.80 1500 ---- ---- ---- ---- 496.30 -.40 496.70 1505 ---- ---- ---- ---- 492.20 -.40 492.60 1510 ---- ---- ---- ---- 488.10 -.40 488.50 1515 ---- ---- ---- ---- 484.00 -.50 484.50 1520 ---- ---- ---- ---- 480.00 -.40 480.40 1525 ---- ---- ---- ---- 476.00 -.40 476.40 1530 ---- ---- ---- ---- 472.00 -.40 472.40 1535 ---- ---- ---- ---- 468.00 -.40 468.40 1540 ---- ---- ---- ---- 464.10 -.40 464.50 1545 ---- ---- ---- ---- 460.10 -.50 460.60 1550 ---- ---- ---- ---- 456.20 -.50 456.70 1555 ---- ---- ---- ---- 452.40 -.40 452.80 1560 ---- ---- ---- ---- 448.50 -.40 448.90 1565 ---- ---- ---- ---- 444.70 -.40 445.10 1570 ---- ---- ---- ---- 440.80 -.50 441.30 1575 ---- ---- ---- ---- 437.00 -.50 437.50 1580 ---- ---- ---- ---- 433.30 -.40 433.70 1585 ---- ---- ---- ---- 429.50 -.40 429.90 1590 ---- ---- ---- ---- 425.80 -.40 426.20 1595 ---- ---- ---- ---- 422.10 -.40 422.50 1600 ---- ---- ---- ---- 418.40 -.40 418.80 1605 ---- ---- ---- ---- 414.80 -.40 415.20 1610 ---- ---- ---- ---- 411.20 -.40 411.60 1615 ---- ---- ---- ---- 407.60 -.40 408.00 1620 ---- ---- ---- ---- 404.00 -.40 404.40 1625 ---- ---- ---- ---- 400.40 -.40 400.80 1630 ---- ---- ---- ---- 396.90 -.40 397.30 1635 ---- ---- ---- ---- 393.40 -.40 393.80 1640 ---- ---- ---- ---- 389.90 -.40 390.30 1645 ---- ---- ---- ---- 386.50 -.40 386.90 1650 ---- ---- ---- ---- 383.10 -.40 383.50 1655 ---- ---- ---- ---- 379.70 -.40 380.10 1660 ---- ---- ---- ---- 376.30 -.40 376.70 1665 ---- ---- ---- ---- 373.00 -.30 373.30 1670 ---- ---- ---- ---- 369.60 -.40 370.00 1675 ---- ---- ---- ---- 366.30 -.40 366.70 1680 ---- ---- ---- ---- 363.10 -.40 363.50 1685 ---- ---- ---- ---- 359.80 -.40 360.20 1690 ---- ---- ---- ---- 356.60 -.40 357.00 1695 ---- ---- ---- ---- 353.40 -.40 353.80 1700 ---- ---- ---- ---- 350.30 -.30 350.60 1705 ---- ---- ---- ---- 347.10 -.40 347.50 1710 ---- ---- ---- ---- 344.00 -.40 344.40 1715 ---- ---- ---- ---- 341.00 -.30 341.30 1720 ---- ---- ---- ---- 337.90 -.40 338.30 1725 ---- ---- ---- ---- 334.90 -.40 335.30 1730 ---- ---- ---- ---- 331.90 -.40 332.30 1735 ---- ---- ---- ---- 328.90 -.40 329.30 1740 ---- ---- ---- ---- 326.00 -.40 326.40 1745 ---- ---- ---- ---- 323.10 -.40 323.50 1750 ---- ---- ---- ---- 320.20 -.40 320.60 1755 ---- ---- ---- ---- 317.40 -.40 317.80 1760 ---- ---- ---- ---- 314.60 -.40 315.00 1765 ---- ---- ---- ---- 311.80 -.40 312.20 1770 ---- ---- ---- ---- 309.10 -.40 309.50 1775 ---- ---- ---- ---- 306.40 -.40 306.80 1780 ---- ---- ---- ---- 303.70 -.40 304.10 1785 ---- ---- ---- ---- 301.10 -.40 301.50 1790 ---- ---- ---- ---- 298.50 -.30 298.80 1795 ---- ---- ---- ---- 295.90 -.40 296.30 1800 ---- ---- ---- ---- 293.40 -.30 293.70 1805 ---- ---- ---- ---- 290.90 -.30 291.20 1810 ---- ---- ---- ---- 288.40 -.40 288.80 1815 ---- ---- ---- ---- 286.00 -.40 286.40 1820 ---- ---- ---- ---- 283.60 -.40 284.00 1825 ---- ---- ---- ---- 281.30 -.30 281.60 1830 ---- ---- ---- ---- 278.90 -.40 279.30 1835 ---- ---- ---- ---- 276.70 -.30 277.00 1840 ---- ---- ---- ---- 274.40 -.40 274.80 1845 ---- ---- ---- ---- 272.20 -.40 272.60 1850 ---- ---- ---- ---- 270.10 -.30 270.40 1855 ---- ---- ---- ---- 267.90 -.40 268.30 1860 ---- ---- ---- ---- 265.80 -.40 266.20 1865 ---- ---- ---- ---- 263.80 -.30 264.10 1870 ---- ---- ---- ---- 261.70 -.40 262.10 1875 ---- ---- ---- ---- 259.70 -.40 260.10 1880 ---- ---- ---- ---- 257.70 -.40 258.10 1885 ---- ---- ---- ---- 255.80 -.30 256.10 1890 ---- ---- ---- ---- 253.90 -.30 254.20 1895 ---- ---- ---- ---- 252.00 -.30 252.30 1900 ---- ---- ---- ---- 250.10 -.30 250.40 1905 ---- ---- ---- ---- 248.30 -.30 248.60 1910 ---- ---- ---- ---- 246.40 -.40 246.80 1915 ---- ---- ---- ---- 244.60 -.30 244.90 1920 ---- ---- ---- ---- 242.80 -.30 243.10 1925 ---- ---- ---- ---- 241.00 -.30 241.30 1930 ---- ---- ---- ---- 239.20 -.40 239.60 1935 ---- ---- ---- ---- 237.50 -.30 237.80 1940 ---- ---- ---- ---- 235.70 -.40 236.10 1945 ---- ---- ---- ---- 234.00 -.30 234.30 1950 ---- ---- ---- ---- 232.30 -.30 232.60 1955 ---- ---- ---- ---- 230.60 -.30 230.90 1960 ---- ---- ---- ---- 228.90 -.40 229.30 1965 ---- ---- ---- ---- 227.30 -.30 227.60 1970 ---- ---- ---- ---- 225.60 -.40 226.00 1975 ---- ---- ---- ---- 224.00 -.40 224.40 1980 ---- ---- ---- ---- 222.50 -.30 222.80 1985 ---- ---- ---- ---- 220.90 -.30 221.20 1990 ---- ---- ---- ---- 219.40 -.30 219.70 1995 ---- ---- ---- ---- 217.80 -.40 218.20 2000 ---- ---- ---- ---- 216.30 -.40 216.70 2005 ---- ---- ---- ---- 214.90 -.30 215.20 2010 ---- ---- ---- ---- 213.40 -.30 213.70 2015 ---- ---- ---- ---- 212.00 -.30 212.30 2020 ---- ---- ---- ---- 210.60 -.30 210.90 2025 ---- ---- ---- ---- 209.20 -.30 209.50 2030 ---- ---- ---- ---- 207.80 -.30 208.10 2035 ---- ---- ---- ---- 206.40 -.30 206.70 2040 ---- ---- ---- ---- 205.10 -.30 205.40 2045 ---- ---- ---- ---- 203.80 -.30 204.10 2050 ---- ---- ---- ---- 202.40 -.40 202.80 2055 ---- ---- ---- ---- 201.10 -.40 201.50 2060 ---- ---- ---- ---- 199.90 -.30 200.20 2065 ---- ---- ---- ---- 198.60 -.30 198.90 2070 ---- ---- ---- ---- 197.40 -.30 197.70 2075 ---- ---- ---- ---- 196.10 -.30 196.40 2080 ---- ---- ---- ---- 194.90 -.30 195.20 2085 ---- ---- ---- ---- 193.70 -.30 194.00 2090 ---- ---- ---- ---- 192.50 -.30 192.80 2095 ---- ---- ---- ---- 191.30 -.30 191.60 2100 ---- ---- ---- ---- 190.10 -.30 190.40 2105 ---- ---- ---- ---- 189.00 -.30 189.30 2110 ---- ---- ---- ---- 187.80 -.30 188.10 2115 ---- ---- ---- ---- 186.70 -.30 187.00 2120 ---- ---- ---- ---- 185.60 -.30 185.90 2125 ---- ---- ---- ---- 184.50 -.30 184.80 2130 ---- ---- ---- ---- 183.40 -.30 183.70 2135 ---- ---- ---- ---- 182.30 -.30 182.60 2140 ---- ---- ---- ---- 181.20 -.30 181.50 2145 ---- ---- ---- ---- 180.10 -.30 180.40 2150 ---- ---- ---- ---- 179.10 -.30 179.40 2155 ---- ---- ---- ---- 178.10 -.30 178.40 2160 ---- ---- ---- ---- 177.00 -.30 177.30 2165 ---- ---- ---- ---- 176.00 -.30 176.30 2170 ---- ---- ---- ---- 175.00 -.30 175.30 2175 ---- ---- ---- ---- 174.00 -.30 174.30 2180 ---- ---- ---- ---- 173.00 -.30 173.30 2185 ---- ---- ---- ---- 172.00 -.30 172.30 2190 ---- ---- ---- ---- 171.10 -.30 171.40 2195 ---- ---- ---- ---- 170.10 -.30 170.40 2200 ---- ---- ---- ---- 169.20 -.30 169.50 2205 ---- ---- ---- ---- 168.30 -.20 168.50 2210 ---- ---- ---- ---- 167.30 -.30 167.60 2215 ---- ---- ---- ---- 166.40 -.30 166.70 2220 ---- ---- ---- ---- 165.50 -.30 165.80 2225 ---- ---- ---- ---- 164.60 -.30 164.90 2230 ---- ---- ---- ---- 163.70 -.30 164.00 2235 ---- ---- ---- ---- 162.90 -.20 163.10 2240 ---- ---- ---- ---- 162.00 -.30 162.30 2245 ---- ---- ---- ---- 161.10 -.30 161.40 2250 ---- ---- ---- ---- 160.30 -.30 160.60 2255 ---- ---- ---- ---- 159.40 -.30 159.70 2260 ---- ---- ---- ---- 158.60 -.30 158.90 2265 ---- ---- ---- ---- 157.80 -.30 158.10 2270 ---- ---- ---- ---- 157.00 -.30 157.30 2275 ---- ---- ---- ---- 156.20 -.30 156.50 2280 ---- ---- ---- ---- 155.40 -.30 155.70 2285 ---- ---- ---- ---- 154.60 -.30 154.90 2290 ---- ---- ---- ---- 153.80 -.30 154.10 2295 ---- ---- ---- ---- 153.00 -.30 153.30 2300 ---- ---- ---- ---- 152.30 -.30 152.60 2305 ---- ---- ---- ---- 151.50 -.30 151.80 2310 ---- ---- ---- ---- 150.80 -.20 151.00 2315 ---- ---- ---- ---- 150.00 -.30 150.30 2320 ---- ---- ---- ---- 149.30 -.30 149.60 2325 ---- ---- ---- ---- 148.60 -.30 148.90 2330 ---- ---- ---- ---- 147.90 -.20 148.10 2335 ---- ---- ---- ---- 147.10 -.30 147.40 2340 ---- ---- ---- ---- 146.40 -.30 146.70 2345 ---- ---- ---- ---- 145.80 -.20 146.00 2350 ---- ---- ---- ---- 145.10 -.20 145.30 2355 ---- ---- ---- ---- 144.40 -.30 144.70 2360 ---- ---- ---- ---- 143.70 -.30 144.00 2365 ---- ---- ---- ---- 143.00 -.30 143.30 2370 ---- ---- ---- ---- 142.40 -.30 142.70 2375 ---- ---- ---- ---- 141.70 -.30 142.00 2380 ---- ---- ---- ---- 141.10 -.30 141.40 2390 ---- ---- ---- ---- 139.80 -.30 140.10 2400 ---- ---- ---- ---- 138.60 -.20 138.80 2410 ---- ---- ---- ---- 137.40 -.20 137.60 2420 ---- ---- ---- ---- 136.20 -.20 136.40 2425 ---- ---- ---- ---- 135.60 -.20 135.80 2430 ---- ---- ---- ---- 135.00 -.30 135.30 2440 ---- ---- ---- ---- 133.90 -.20 134.10 2450 ---- ---- ---- ---- 132.70 -.30 133.00 2460 ---- ---- ---- ---- 131.60 -.30 131.90 2470 ---- ---- ---- ---- 130.60 -.20 130.80 2475 ---- ---- ---- ---- 130.00 -.30 130.30 2480 ---- ---- ---- ---- 129.50 -.30 129.80 2500 ---- ---- ---- ---- 127.50 -.20 127.70 2525 ---- ---- ---- ---- 125.00 -.30 125.30 2550 ---- ---- ---- ---- 122.70 -.30 123.00 2575 ---- ---- ---- ---- 120.50 -.30 120.80 2600 ---- ---- ---- ---- 118.40 -.30 118.70 2625 ---- ---- ---- ---- 116.40 -.30 116.70 2650 ---- ---- ---- ---- 114.50 -.30 114.80 2675 ---- ---- ---- ---- 112.70 -.30 113.00 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 910.20 -.90 911.10 1100 ---- ---- ---- ---- 885.70 -.70 886.40 1125 ---- ---- ---- ---- 861.40 -.70 862.10 1150 ---- ---- ---- ---- 837.40 -.60 838.00 1175 ---- ---- ---- ---- 813.60 -.70 814.30 1200 ---- ---- ---- ---- 790.10 -.60 790.70 1225 ---- ---- ---- ---- 766.90 -.50 767.40 1250 ---- ---- ---- ---- 743.90 -.50 744.40 1270 ---- ---- ---- ---- 725.60 -.50 726.10 1275 ---- ---- ---- ---- 721.10 -.50 721.60 1280 ---- ---- ---- ---- 716.60 -.40 717.00 1290 ---- ---- ---- ---- 707.50 -.50 708.00 1300 ---- ---- ---- ---- 698.50 -.50 699.00 1310 ---- ---- ---- ---- 689.60 -.40 690.00 1320 ---- ---- ---- ---- 680.70 -.40 681.10 1325 ---- ---- ---- ---- 676.20 -.40 676.60 1330 ---- ---- ---- ---- 671.80 -.40 672.20 1340 ---- ---- ---- ---- 662.90 -.40 663.30 1350 ---- ---- ---- ---- 654.10 -.40 654.50 1360 ---- ---- ---- ---- 645.30 -.40 645.70 1370 ---- ---- ---- ---- 636.60 -.40 637.00 1375 ---- ---- ---- ---- 632.20 -.40 632.60 1380 ---- ---- ---- ---- 627.90 -.30 628.20 1385 ---- ---- ---- ---- 623.50 -.40 623.90 1390 ---- ---- ---- ---- 619.20 -.40 619.60 1395 ---- ---- ---- ---- 614.90 -.30 615.20 1400 ---- ---- ---- ---- 610.50 -.40 610.90 1405 ---- ---- ---- ---- 606.20 -.40 606.60 1410 ---- ---- ---- ---- 601.90 -.40 602.30 1415 ---- ---- ---- ---- 597.60 -.40 598.00 1420 ---- ---- ---- ---- 593.40 -.30 593.70 1425 ---- ---- ---- ---- 589.10 -.30 589.40 1430 ---- ---- ---- ---- 584.80 -.40 585.20 1435 ---- ---- ---- ---- 580.60 -.30 580.90 1440 ---- ---- ---- ---- 576.30 -.40 576.70 1445 ---- ---- ---- ---- 572.10 -.30 572.40 1450 ---- ---- ---- ---- 567.90 -.30 568.20 1455 ---- ---- ---- ---- 563.70 -.30 564.00 1460 ---- ---- ---- ---- 559.50 -.30 559.80 1465 ---- ---- ---- ---- 555.30 -.30 555.60 1470 ---- ---- ---- ---- 551.20 -.30 551.50 1475 ---- ---- ---- ---- 547.00 -.30 547.30 1480 ---- ---- ---- ---- 542.90 -.30 543.20 1485 ---- ---- ---- ---- 538.80 -.30 539.10 1490 ---- ---- ---- ---- 534.70 -.30 535.00 1495 ---- ---- ---- ---- 530.60 -.30 530.90 1500 ---- ---- ---- ---- 526.50 -.30 526.80 1505 ---- ---- ---- ---- 522.50 -.30 522.80 1510 ---- ---- ---- ---- 518.40 -.30 518.70 1515 ---- ---- ---- ---- 514.40 -.30 514.70 1520 ---- ---- ---- ---- 510.40 -.30 510.70 1525 ---- ---- ---- ---- 506.40 -.30 506.70 1530 ---- ---- ---- ---- 502.50 -.30 502.80 1535 ---- ---- ---- ---- 498.60 -.30 498.90 1540 ---- ---- ---- ---- 494.60 -.30 494.90 1545 ---- ---- ---- ---- 490.80 -.20 491.00 1550 ---- ---- ---- ---- 486.90 -.30 487.20 1555 ---- ---- ---- ---- 483.00 -.30 483.30 1560 ---- ---- ---- ---- 479.20 -.30 479.50 1565 ---- ---- ---- ---- 475.40 -.30 475.70 1570 ---- ---- ---- ---- 471.60 -.30 471.90 1575 ---- ---- ---- ---- 467.80 -.30 468.10 1580 ---- ---- ---- ---- 464.10 -.30 464.40 1585 ---- ---- ---- ---- 460.40 -.20 460.60 1590 ---- ---- ---- ---- 456.70 -.20 456.90 1595 ---- ---- ---- ---- 453.00 -.30 453.30 1600 ---- ---- ---- ---- 449.30 -.30 449.60 1605 ---- ---- ---- ---- 445.70 -.30 446.00 1610 ---- ---- ---- ---- 442.10 -.30 442.40 1615 ---- ---- ---- ---- 438.50 -.30 438.80 1620 ---- ---- ---- ---- 435.00 -.20 435.20 1625 ---- ---- ---- ---- 431.40 -.30 431.70 1630 ---- ---- ---- ---- 427.90 -.30 428.20 1635 ---- ---- ---- ---- 424.50 -.20 424.70 1640 ---- ---- ---- ---- 421.00 -.30 421.30 1645 ---- ---- ---- ---- 417.60 -.20 417.80 1650 ---- ---- ---- ---- 414.20 -.20 414.40 1655 ---- ---- ---- ---- 410.80 -.20 411.00 1660 ---- ---- ---- ---- 407.40 -.30 407.70 1665 ---- ---- ---- ---- 404.10 -.30 404.40 1670 ---- ---- ---- ---- 400.80 -.20 401.00 1675 ---- ---- ---- ---- 397.50 -.30 397.80 1680 ---- ---- ---- ---- 394.30 -.20 394.50 1685 ---- ---- ---- ---- 391.00 -.30 391.30 1690 ---- ---- ---- ---- 387.90 -.20 388.10 1695 ---- ---- ---- ---- 384.70 -.20 384.90 1700 ---- ---- ---- ---- 381.60 -.20 381.80 1705 ---- ---- ---- ---- 378.40 -.30 378.70 1710 ---- ---- ---- ---- 375.40 -.20 375.60 1715 ---- ---- ---- ---- 372.30 -.30 372.60 1720 ---- ---- ---- ---- 369.30 -.20 369.50 1725 ---- ---- ---- ---- 366.30 -.20 366.50 1730 ---- ---- ---- ---- 363.30 -.30 363.60 1735 ---- ---- ---- ---- 360.40 -.20 360.60 1740 ---- ---- ---- ---- 357.50 -.20 357.70 1745 ---- ---- ---- ---- 354.60 -.20 354.80 1750 ---- ---- ---- ---- 351.70 -.30 352.00 1755 ---- ---- ---- ---- 348.90 -.30 349.20 1760 ---- ---- ---- ---- 346.10 -.30 346.40 1765 ---- ---- ---- ---- 343.40 -.20 343.60 1770 ---- ---- ---- ---- 340.60 -.30 340.90 1775 ---- ---- ---- ---- 337.90 -.20 338.10 1780 ---- ---- ---- ---- 335.20 -.30 335.50 1785 ---- ---- ---- ---- 332.60 -.20 332.80 1790 ---- ---- ---- ---- 330.00 -.20 330.20 1795 ---- ---- ---- ---- 327.40 -.20 327.60 1800 ---- ---- ---- ---- 324.80 -.20 325.00 1805 ---- ---- ---- ---- 322.30 -.20 322.50 1810 ---- ---- ---- ---- 319.80 -.20 320.00 1815 ---- ---- ---- ---- 317.30 -.20 317.50 1820 ---- ---- ---- ---- 314.80 -.30 315.10 1825 ---- ---- ---- ---- 312.40 -.30 312.70 1830 ---- ---- ---- ---- 310.00 -.30 310.30 1835 ---- ---- ---- ---- 307.70 -.20 307.90 1840 ---- ---- ---- ---- 305.30 -.30 305.60 1845 ---- ---- ---- ---- 303.00 -.30 303.30 1850 ---- ---- ---- ---- 300.80 -.20 301.00 1855 ---- ---- ---- ---- 298.50 -.30 298.80 1860 ---- ---- ---- ---- 296.30 -.20 296.50 1865 ---- ---- ---- ---- 294.10 -.20 294.30 1870 ---- ---- ---- ---- 292.00 -.20 292.20 1875 ---- ---- ---- ---- 289.80 -.30 290.10 1880 ---- ---- ---- ---- 287.70 -.20 287.90 1885 ---- ---- ---- ---- 285.60 -.30 285.90 1890 ---- ---- ---- ---- 283.60 -.20 283.80 1895 ---- ---- ---- ---- 281.60 -.20 281.80 1900 ---- ---- ---- ---- 279.60 -.20 279.80 1905 ---- ---- ---- ---- 277.60 -.20 277.80 1910 ---- ---- ---- ---- 275.70 -.20 275.90 1915 ---- ---- ---- ---- 273.80 -.20 274.00 1920 ---- ---- ---- ---- 271.90 -.20 272.10 1925 ---- ---- ---- ---- 270.00 -.20 270.20 1930 ---- ---- ---- ---- 268.20 -.20 268.40 1935 ---- ---- ---- ---- 266.40 -.20 266.60 1940 ---- ---- ---- ---- 264.60 -.20 264.80 1945 ---- ---- ---- ---- 262.80 -.30 263.10 1950 ---- ---- ---- ---- 261.10 -.20 261.30 1955 ---- ---- ---- ---- 259.40 -.20 259.60 1960 ---- ---- ---- ---- 257.70 -.30 258.00 1965 ---- ---- ---- ---- 256.10 -.20 256.30 1970 ---- ---- ---- ---- 254.50 -.20 254.70 1975 ---- ---- ---- ---- 252.90 -.20 253.10 1980 ---- ---- ---- ---- 251.30 -.20 251.50 1985 ---- ---- ---- ---- 249.70 -.20 249.90 1990 ---- ---- ---- ---- 248.20 -.20 248.40 1995 ---- ---- ---- ---- 246.70 -.20 246.90 2000 ---- ---- ---- ---- 245.20 -.20 245.40 2005 ---- ---- ---- ---- 243.70 -.20 243.90 2010 ---- ---- ---- ---- 242.20 -.20 242.40 2015 ---- ---- ---- ---- 240.80 -.20 241.00 2020 ---- ---- ---- ---- 239.40 -.20 239.60 2025 ---- ---- ---- ---- 237.90 -.30 238.20 2030 ---- ---- ---- ---- 236.60 -.20 236.80 2035 ---- ---- ---- ---- 235.20 -.20 235.40 2040 ---- ---- ---- ---- 233.80 -.30 234.10 2045 ---- ---- ---- ---- 232.50 -.20 232.70 2050 ---- ---- ---- ---- 231.20 -.20 231.40 2055 ---- ---- ---- ---- 229.90 -.20 230.10 2060 ---- ---- ---- ---- 228.60 -.20 228.80 2065 ---- ---- ---- ---- 227.30 -.30 227.60 2070 ---- ---- ---- ---- 226.10 -.20 226.30 2075 ---- ---- ---- ---- 224.90 -.20 225.10 2080 ---- ---- ---- ---- 223.60 -.30 223.90 2085 ---- ---- ---- ---- 222.40 -.20 222.60 2090 ---- ---- ---- ---- 221.20 -.30 221.50 2095 ---- ---- ---- ---- 220.10 -.20 220.30 2100 ---- ---- ---- ---- 218.90 -.20 219.10 2105 ---- ---- ---- ---- 217.70 -.20 217.90 2110 ---- ---- ---- ---- 216.60 -.20 216.80 2115 ---- ---- ---- ---- 215.50 -.20 215.70 2120 ---- ---- ---- ---- 214.30 -.30 214.60 2125 ---- ---- ---- ---- 213.20 -.20 213.40 2130 ---- ---- ---- ---- 212.10 -.30 212.40 2135 ---- ---- ---- ---- 211.10 -.20 211.30 2140 ---- ---- ---- ---- 210.00 -.20 210.20 2145 ---- ---- ---- ---- 208.90 -.20 209.10 2150 ---- ---- ---- ---- 207.90 -.20 208.10 2155 ---- ---- ---- ---- 206.80 -.30 207.10 2160 ---- ---- ---- ---- 205.80 -.20 206.00 2165 ---- ---- ---- ---- 204.80 -.20 205.00 2170 ---- ---- ---- ---- 203.80 -.20 204.00 2175 ---- ---- ---- ---- 202.80 -.20 203.00 2180 ---- ---- ---- ---- 201.80 -.30 202.10 2185 ---- ---- ---- ---- 200.90 -.20 201.10 2190 ---- ---- ---- ---- 199.90 -.20 200.10 2195 ---- ---- ---- ---- 199.00 -.20 199.20 2200 ---- ---- ---- ---- 198.00 -.20 198.20 2205 ---- ---- ---- ---- 197.10 -.20 197.30 2210 ---- ---- ---- ---- 196.20 -.20 196.40 2215 ---- ---- ---- ---- 195.30 -.20 195.50 2220 ---- ---- ---- ---- 194.40 -.20 194.60 2225 ---- ---- ---- ---- 193.50 -.20 193.70 2230 ---- ---- ---- ---- 192.60 -.20 192.80 2235 ---- ---- ---- ---- 191.80 -.20 192.00 2240 ---- ---- ---- ---- 190.90 -.20 191.10 2245 ---- ---- ---- ---- 190.00 -.30 190.30 2250 ---- ---- ---- ---- 189.20 -.20 189.40 2255 ---- ---- ---- ---- 188.40 -.20 188.60 2260 ---- ---- ---- ---- 187.60 -.20 187.80 2265 ---- ---- ---- ---- 186.70 -.30 187.00 2270 ---- ---- ---- ---- 185.90 -.30 186.20 2275 ---- ---- ---- ---- 185.10 -.30 185.40 2280 ---- ---- ---- ---- 184.40 -.20 184.60 2285 ---- ---- ---- ---- 183.60 -.20 183.80 2290 ---- ---- ---- ---- 182.80 -.20 183.00 2295 ---- ---- ---- ---- 182.10 -.20 182.30 2300 ---- ---- ---- ---- 181.30 -.20 181.50 2305 ---- ---- ---- ---- 180.60 -.20 180.80 2310 ---- ---- ---- ---- 179.80 -.20 180.00 2315 ---- ---- ---- ---- 179.10 -.20 179.30 2320 ---- ---- ---- ---- 178.40 -.20 178.60 2325 ---- ---- ---- ---- 177.70 -.20 177.90 2330 ---- ---- ---- ---- 177.00 -.20 177.20 2335 ---- ---- ---- ---- 176.30 -.20 176.50 2340 ---- ---- ---- ---- 175.60 -.20 175.80 2345 ---- ---- ---- ---- 174.90 -.20 175.10 2350 ---- ---- ---- ---- 174.20 -.20 174.40 2355 ---- ---- ---- ---- 173.60 -.20 173.80 2360 ---- ---- ---- ---- 172.90 -.20 173.10 2365 ---- ---- ---- ---- 172.20 -.30 172.50 2370 ---- ---- ---- ---- 171.60 -.20 171.80 2375 ---- ---- ---- ---- 171.00 -.20 171.20 2380 ---- ---- ---- ---- 170.30 -.20 170.50 2385 ---- ---- ---- ---- 169.70 -.20 169.90 2390 ---- ---- ---- ---- 169.10 -.20 169.30 2400 ---- ---- ---- ---- 167.90 -.20 168.10 2410 ---- ---- ---- ---- 166.70 -.20 166.90 2420 ---- ---- ---- ---- 165.50 -.20 165.70 2425 ---- ---- ---- ---- 165.00 -.20 165.20 2430 ---- ---- ---- ---- 164.40 -.20 164.60 2440 ---- ---- ---- ---- 163.30 -.20 163.50 2450 ---- ---- ---- ---- 162.20 -.20 162.40 2460 ---- ---- ---- ---- 161.10 -.20 161.30 2470 ---- ---- ---- ---- 160.10 -.20 160.30 2475 ---- ---- ---- ---- 159.60 -.20 159.80 2480 ---- ---- ---- ---- 159.10 -.20 159.30 2500 ---- ---- ---- ---- 157.10 -.20 157.30 2525 ---- ---- ---- ---- 154.70 -.20 154.90 2550 ---- ---- ---- ---- 152.50 -.20 152.70 2575 ---- ---- ---- ---- 150.40 -.20 150.60 2600 ---- ---- ---- ---- 148.40 -.20 148.60 2625 ---- ---- ---- ---- 146.50 -.20 146.70 2650 ---- ---- ---- ---- 144.70 -.20 144.90 2675 ---- ---- ---- ---- 143.00 -.20 143.20 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 689.80 +13.40 676.40 1350 ---- ---- ---- ---- 669.00 +14.60 654.40 1375 ---- ---- ---- ---- 648.60 +15.60 633.00 1400 ---- ---- ---- ---- 628.50 +16.30 612.20 1425 ---- ---- ---- ---- 608.80 +16.90 591.90 1450 ---- ---- ---- ---- 589.40 +17.30 572.10 1475 ---- ---- ---- ---- 570.40 +17.50 552.90 1500 ---- ---- ---- ---- 551.70 +17.50 534.20 1520 ---- ---- ---- ---- 537.00 +17.40 519.60 1525 ---- ---- ---- ---- 533.30 +17.30 516.00 1530 ---- ---- ---- ---- 529.70 +17.30 512.40 1540 ---- ---- ---- ---- 522.50 +17.20 505.30 1550 ---- ---- ---- ---- 515.30 +17.10 498.20 1560 ---- ---- ---- ---- 508.20 +16.90 491.30 1570 ---- ---- ---- ---- 501.10 +16.70 484.40 1575 ---- ---- ---- ---- 497.60 +16.60 481.00 1580 ---- ---- ---- ---- 494.10 +16.50 477.60 1590 ---- ---- ---- ---- 487.20 +16.30 470.90 1600 ---- ---- ---- ---- 480.20 +16.00 464.20 1610 ---- ---- ---- ---- 473.40 +15.80 457.60 1615 ---- ---- ---- ---- 470.00 +15.70 454.30 1620 ---- ---- ---- ---- 466.60 +15.50 451.10 1625 ---- ---- ---- ---- 463.20 +15.30 447.90 1630 ---- ---- ---- ---- 459.80 +15.10 444.70 1635 ---- ---- ---- ---- 456.50 +15.00 441.50 1640 ---- ---- ---- ---- 453.10 +14.80 438.30 1645 ---- ---- ---- ---- 449.80 +14.70 435.10 1650 ---- ---- ---- ---- 446.50 +14.50 432.00 1655 ---- ---- ---- ---- 443.20 +14.30 428.90 1660 ---- ---- ---- ---- 439.90 +14.10 425.80 1665 ---- ---- ---- ---- 436.60 +13.90 422.70 1670 ---- ---- ---- ---- 433.40 +13.80 419.60 1675 ---- ---- ---- ---- 430.10 +13.50 416.60 1680 ---- ---- ---- ---- 426.90 +13.40 413.50 1685 ---- ---- ---- ---- 423.60 +13.10 410.50 1690 ---- ---- ---- ---- 420.40 +12.90 407.50 1695 ---- ---- ---- ---- 417.20 +12.70 404.50 1700 ---- ---- ---- ---- 414.00 +12.40 401.60 1705 ---- ---- ---- ---- 410.90 +12.30 398.60 1710 ---- ---- ---- ---- 407.70 +12.00 395.70 1715 ---- ---- ---- ---- 404.60 +11.80 392.80 1720 ---- ---- ---- ---- 401.40 +11.50 389.90 1725 ---- ---- ---- ---- 398.30 +11.30 387.00 1730 ---- ---- ---- ---- 395.20 +11.10 384.10 1735 ---- ---- ---- ---- 392.10 +10.80 381.30 1740 ---- ---- ---- ---- 389.00 +10.50 378.50 1745 ---- ---- ---- ---- 386.00 +10.30 375.70 1750 ---- ---- ---- ---- 382.90 +10.00 372.90 1755 ---- ---- ---- ---- 379.90 +9.80 370.10 1760 ---- ---- ---- ---- 376.90 +9.50 367.40 1765 ---- ---- ---- ---- 373.90 +9.20 364.70 1770 ---- ---- ---- ---- 371.00 +9.00 362.00 1775 ---- ---- ---- ---- 368.00 +8.70 359.30 1780 ---- ---- ---- ---- 365.10 +8.50 356.60 1785 ---- ---- ---- ---- 362.20 +8.20 354.00 1790 ---- ---- ---- ---- 359.30 +7.90 351.40 1795 ---- ---- ---- ---- 356.40 +7.60 348.80 1800 ---- ---- ---- ---- 353.60 +7.30 346.30 1805 ---- ---- ---- ---- 350.80 +7.10 343.70 1810 ---- ---- ---- ---- 348.00 +6.80 341.20 1815 ---- ---- ---- ---- 345.20 +6.50 338.70 1820 ---- ---- ---- ---- 342.50 +6.20 336.30 1825 ---- ---- ---- ---- 339.80 +5.90 333.90 1830 ---- ---- ---- ---- 337.10 +5.60 331.50 1835 ---- ---- ---- ---- 334.50 +5.40 329.10 1840 ---- ---- ---- ---- 331.80 +5.00 326.80 1845 ---- ---- ---- ---- 329.30 +4.90 324.40 1850 ---- ---- ---- ---- 326.70 +4.50 322.20 1855 ---- ---- ---- ---- 324.20 +4.30 319.90 1860 ---- ---- ---- ---- 321.70 +4.00 317.70 1865 ---- ---- ---- ---- 319.20 +3.70 315.50 1870 ---- ---- ---- ---- 316.80 +3.50 313.30 1875 ---- ---- ---- ---- 314.40 +3.20 311.20 1880 ---- ---- ---- ---- 312.00 +2.90 309.10 1885 ---- ---- ---- ---- 309.70 +2.60 307.10 1890 ---- ---- ---- ---- 307.40 +2.40 305.00 1895 ---- ---- ---- ---- 305.10 +2.10 303.00 1900 ---- ---- ---- ---- 302.90 +1.80 301.10 1905 ---- ---- ---- ---- 300.70 +1.60 299.10 1910 ---- ---- ---- ---- 298.60 +1.40 297.20 1915 ---- ---- ---- ---- 296.50 +1.20 295.30 1920 ---- ---- ---- ---- 294.40 +.90 293.50 1925 ---- ---- ---- ---- 292.40 +.70 291.70 1930 ---- ---- ---- ---- 290.40 +.50 289.90 1935 ---- ---- ---- ---- 288.50 +.40 288.10 1940 ---- ---- ---- ---- 286.60 +.30 286.30 1945 ---- ---- ---- ---- 284.80 +.20 284.60 1950 ---- ---- ---- ---- 283.00 +.10 282.90 1955 ---- ---- ---- ---- 281.20 -.10 281.30 1960 ---- ---- ---- ---- 279.50 -.10 279.60 1965 ---- ---- ---- ---- 277.80 -.20 278.00 1970 ---- ---- ---- ---- 276.20 -.20 276.40 1975 ---- ---- ---- ---- 274.60 -.20 274.80 1980 ---- ---- ---- ---- 273.10 -.20 273.30 1985 ---- ---- ---- ---- 271.60 -.10 271.70 1990 ---- ---- ---- ---- 270.10 -.10 270.20 1995 ---- ---- ---- ---- 268.60 -.10 268.70 2000 ---- ---- ---- ---- 267.10 -.20 267.30 2005 ---- ---- ---- ---- 265.70 -.10 265.80 2010 ---- ---- ---- ---- 264.30 -.10 264.40 2015 ---- ---- ---- ---- 262.90 -.10 263.00 2020 ---- ---- ---- ---- 261.50 -.10 261.60 2025 ---- ---- ---- ---- 260.20 UNCH 260.20 2030 ---- ---- ---- ---- 258.80 -.10 258.90 2035 ---- ---- ---- ---- 257.50 UNCH 257.50 2040 ---- ---- ---- ---- 256.20 UNCH 256.20 2045 ---- ---- ---- ---- 254.90 UNCH 254.90 2050 ---- ---- ---- ---- 253.60 UNCH 253.60 2055 ---- ---- ---- ---- 252.30 -.10 252.40 2060 ---- ---- ---- ---- 251.10 UNCH 251.10 2065 ---- ---- ---- ---- 249.80 -.10 249.90 2070 ---- ---- ---- ---- 248.60 -.10 248.70 2075 ---- ---- ---- ---- 247.40 -.10 247.50 2080 ---- ---- ---- ---- 246.20 -.10 246.30 2085 ---- ---- ---- ---- 245.00 -.10 245.10 2090 ---- ---- ---- ---- 243.80 -.10 243.90 2095 ---- ---- ---- ---- 242.70 -.10 242.80 2100 ---- ---- ---- ---- 241.50 -.10 241.60 2105 ---- ---- ---- ---- 240.40 -.10 240.50 2110 ---- ---- ---- ---- 239.30 -.10 239.40 2115 ---- ---- ---- ---- 238.20 -.10 238.30 2120 ---- ---- ---- ---- 237.10 -.10 237.20 2125 ---- ---- ---- ---- 236.00 -.10 236.10 2130 ---- ---- ---- ---- 234.90 -.20 235.10 2135 ---- ---- ---- ---- 233.80 -.20 234.00 2140 ---- ---- ---- ---- 232.80 -.20 233.00 2145 ---- ---- ---- ---- 231.70 -.20 231.90 2150 ---- ---- ---- ---- 230.70 -.20 230.90 2155 ---- ---- ---- ---- 229.70 -.20 229.90 2160 ---- ---- ---- ---- 228.60 -.30 228.90 2165 ---- ---- ---- ---- 227.60 -.30 227.90 2170 ---- ---- ---- ---- 226.60 -.30 226.90 2175 ---- ---- ---- ---- 225.60 -.30 225.90 2180 ---- ---- ---- ---- 224.70 -.30 225.00 2185 ---- ---- ---- ---- 223.70 -.30 224.00 2190 ---- ---- ---- ---- 222.80 -.30 223.10 2195 ---- ---- ---- ---- 221.80 -.30 222.10 2200 ---- ---- ---- ---- 220.90 -.30 221.20 2205 ---- ---- ---- ---- 219.90 -.40 220.30 2210 ---- ---- ---- ---- 219.00 -.40 219.40 2215 ---- ---- ---- ---- 218.10 -.40 218.50 2220 ---- ---- ---- ---- 217.20 -.40 217.60 2225 ---- ---- ---- ---- 216.30 -.40 216.70 2230 ---- ---- ---- ---- 215.40 -.40 215.80 2235 ---- ---- ---- ---- 214.60 -.40 215.00 2240 ---- ---- ---- ---- 213.70 -.40 214.10 2245 ---- ---- ---- ---- 212.80 -.50 213.30 2250 ---- ---- ---- ---- 212.00 -.40 212.40 2255 ---- ---- ---- ---- 211.20 -.40 211.60 2260 ---- ---- ---- ---- 210.30 -.50 210.80 2265 ---- ---- ---- ---- 209.50 -.50 210.00 2270 ---- ---- ---- ---- 208.70 -.50 209.20 2275 ---- ---- ---- ---- 207.90 -.50 208.40 2280 ---- ---- ---- ---- 207.10 -.50 207.60 2285 ---- ---- ---- ---- 206.30 -.50 206.80 2290 ---- ---- ---- ---- 205.50 -.50 206.00 2295 ---- ---- ---- ---- 204.70 -.60 205.30 2300 ---- ---- ---- ---- 204.00 -.50 204.50 2305 ---- ---- ---- ---- 203.20 -.60 203.80 2310 ---- ---- ---- ---- 202.50 -.50 203.00 2315 ---- ---- ---- ---- 201.70 -.60 202.30 2320 ---- ---- ---- ---- 201.00 -.60 201.60 2325 ---- ---- ---- ---- 200.30 -.60 200.90 2330 ---- ---- ---- ---- 199.50 -.60 200.10 2335 ---- ---- ---- ---- 198.80 -.60 199.40 2340 ---- ---- ---- ---- 198.10 -.60 198.70 2345 ---- ---- ---- ---- 197.40 -.70 198.10 2350 ---- ---- ---- ---- 196.70 -.70 197.40 2355 ---- ---- ---- ---- 196.00 -.70 196.70 2360 ---- ---- ---- ---- 195.40 -.60 196.00 2365 ---- ---- ---- ---- 194.70 -.70 195.40 2370 ---- ---- ---- ---- 194.00 -.70 194.70 2375 ---- ---- ---- ---- 193.40 -.70 194.10 2380 ---- ---- ---- ---- 192.70 -.70 193.40 2385 ---- ---- ---- ---- 192.10 -.70 192.80 2390 ---- ---- ---- ---- 191.40 -.80 192.20 2395 ---- ---- ---- ---- 190.80 -.70 191.50 2400 ---- ---- ---- ---- 190.20 -.70 190.90 2410 ---- ---- ---- ---- 188.90 -.80 189.70 2420 ---- ---- ---- ---- 187.70 -.80 188.50 2425 ---- ---- ---- ---- 187.10 -.80 187.90 2430 ---- ---- ---- ---- 186.50 -.80 187.30 2440 ---- ---- ---- ---- 185.40 -.80 186.20 2450 ---- ---- ---- ---- 184.20 -.90 185.10 2460 ---- ---- ---- ---- 183.10 -.90 184.00 2470 ---- ---- ---- ---- 182.00 -.90 182.90 2475 ---- ---- ---- ---- 181.50 -.90 182.40 2480 ---- ---- ---- ---- 180.90 -1.00 181.90 2490 ---- ---- ---- ---- 179.90 -.90 180.80 2500 ---- ---- ---- ---- 178.90 -.90 179.80 2525 ---- ---- ---- ---- 176.40 -1.00 177.40 2550 ---- ---- ---- ---- 174.00 -1.00 175.00 2575 ---- ---- ---- ---- 171.80 -1.00 172.80 2600 ---- ---- ---- ---- 169.60 -1.20 170.80 2625 ---- ---- ---- ---- 167.60 -1.20 168.80 2650 ---- ---- ---- ---- 165.70 -1.20 166.90 2675 ---- ---- ---- ---- 163.80 -1.30 165.10 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 690.90 -.20 691.10 1375 ---- ---- ---- ---- 670.20 -.20 670.40 1400 ---- ---- ---- ---- 649.70 -.20 649.90 1425 ---- ---- ---- ---- 629.50 -.20 629.70 1450 ---- ---- ---- ---- 609.60 -.20 609.80 1475 ---- ---- ---- ---- 590.00 -.10 590.10 1500 ---- ---- ---- ---- 570.60 -.10 570.70 1525 ---- ---- ---- ---- 551.50 -.10 551.60 1530 ---- ---- ---- ---- 547.70 -.10 547.80 1540 ---- ---- ---- ---- 540.20 -.10 540.30 1550 ---- ---- ---- ---- 532.70 -.10 532.80 1560 ---- ---- ---- ---- 525.30 UNCH 525.30 1570 ---- ---- ---- ---- 517.90 UNCH 517.90 1575 ---- ---- ---- ---- 514.20 -.10 514.30 1580 ---- ---- ---- ---- 510.50 -.10 510.60 1590 ---- ---- ---- ---- 503.20 -.10 503.30 1600 ---- ---- ---- ---- 496.00 -.10 496.10 1610 ---- ---- ---- ---- 488.90 UNCH 488.90 1620 ---- ---- ---- ---- 481.80 UNCH 481.80 1625 ---- ---- ---- ---- 478.30 UNCH 478.30 1630 ---- ---- ---- ---- 474.80 UNCH 474.80 1635 ---- ---- ---- ---- 471.30 UNCH 471.30 1640 ---- ---- ---- ---- 467.80 -.10 467.90 1645 ---- ---- ---- ---- 464.40 UNCH 464.40 1650 ---- ---- ---- ---- 461.00 UNCH 461.00 1655 ---- ---- ---- ---- 457.60 UNCH 457.60 1660 ---- ---- ---- ---- 454.20 -.10 454.30 1665 ---- ---- ---- ---- 450.80 -.10 450.90 1670 ---- ---- ---- ---- 447.50 -.10 447.60 1675 ---- ---- ---- ---- 444.20 -.10 444.30 1680 ---- ---- ---- ---- 440.90 -.10 441.00 1685 ---- ---- ---- ---- 437.70 UNCH 437.70 1690 ---- ---- ---- ---- 434.50 UNCH 434.50 1695 ---- ---- ---- ---- 431.30 UNCH 431.30 1700 ---- ---- ---- ---- 428.10 UNCH 428.10 1705 ---- ---- ---- ---- 424.90 -.10 425.00 1710 ---- ---- ---- ---- 421.80 -.10 421.90 1715 ---- ---- ---- ---- 418.70 -.10 418.80 1720 ---- ---- ---- ---- 415.70 UNCH 415.70 1725 ---- ---- ---- ---- 412.70 UNCH 412.70 1730 ---- ---- ---- ---- 409.70 UNCH 409.70 1735 ---- ---- ---- ---- 406.70 UNCH 406.70 1740 ---- ---- ---- ---- 403.80 UNCH 403.80 1745 ---- ---- ---- ---- 400.80 -.10 400.90 1750 ---- ---- ---- ---- 398.00 UNCH 398.00 1755 ---- ---- ---- ---- 395.10 -.10 395.20 1760 ---- ---- ---- ---- 392.30 -.10 392.40 1765 ---- ---- ---- ---- 389.60 UNCH 389.60 1770 ---- ---- ---- ---- 386.80 -.10 386.90 1775 ---- ---- ---- ---- 384.10 UNCH 384.10 1780 ---- ---- ---- ---- 381.40 -.10 381.50 1785 ---- ---- ---- ---- 378.80 UNCH 378.80 1790 ---- ---- ---- ---- 376.10 -.10 376.20 1795 ---- ---- ---- ---- 373.50 -.10 373.60 1800 ---- ---- ---- ---- 371.00 UNCH 371.00 1805 ---- ---- ---- ---- 368.50 UNCH 368.50 1810 ---- ---- ---- ---- 366.00 UNCH 366.00 1815 ---- ---- ---- ---- 363.50 UNCH 363.50 1820 ---- ---- ---- ---- 361.00 -.10 361.10 1825 ---- ---- ---- ---- 358.60 -.10 358.70 1830 ---- ---- ---- ---- 356.30 UNCH 356.30 1835 ---- ---- ---- ---- 353.90 -.10 354.00 1840 ---- ---- ---- ---- 351.60 UNCH 351.60 1845 ---- ---- ---- ---- 349.30 -.10 349.40 1850 ---- ---- ---- ---- 347.00 -.10 347.10 1855 ---- ---- ---- ---- 344.80 -.10 344.90 1860 ---- ---- ---- ---- 342.60 -.10 342.70 1865 ---- ---- ---- ---- 340.40 -.10 340.50 1870 ---- ---- ---- ---- 338.30 UNCH 338.30 1875 ---- ---- ---- ---- 336.20 UNCH 336.20 1880 ---- ---- ---- ---- 334.10 UNCH 334.10 1885 ---- ---- ---- ---- 332.00 -.10 332.10 1890 ---- ---- ---- ---- 330.00 UNCH 330.00 1895 ---- ---- ---- ---- 328.00 UNCH 328.00 1900 ---- ---- ---- ---- 326.00 UNCH 326.00 1905 ---- ---- ---- ---- 324.00 -.10 324.10 1910 ---- ---- ---- ---- 322.10 UNCH 322.10 1915 ---- ---- ---- ---- 320.20 UNCH 320.20 1920 ---- ---- ---- ---- 318.30 -.10 318.40 1925 ---- ---- ---- ---- 316.50 UNCH 316.50 1930 ---- ---- ---- ---- 314.60 -.10 314.70 1935 ---- ---- ---- ---- 312.80 -.10 312.90 1940 ---- ---- ---- ---- 311.00 -.10 311.10 1945 ---- ---- ---- ---- 309.30 UNCH 309.30 1950 ---- ---- ---- ---- 307.60 UNCH 307.60 1955 ---- ---- ---- ---- 305.90 UNCH 305.90 1960 ---- ---- ---- ---- 304.20 UNCH 304.20 1965 ---- ---- ---- ---- 302.50 -.10 302.60 1970 ---- ---- ---- ---- 300.90 UNCH 300.90 1975 ---- ---- ---- ---- 299.30 UNCH 299.30 1980 ---- ---- ---- ---- 297.70 UNCH 297.70 1985 ---- ---- ---- ---- 296.10 -.10 296.20 1990 ---- ---- ---- ---- 294.60 UNCH 294.60 1995 ---- ---- ---- ---- 293.10 UNCH 293.10 2000 ---- ---- ---- ---- 291.60 UNCH 291.60 2005 ---- ---- ---- ---- 290.10 UNCH 290.10 2010 ---- ---- ---- ---- 288.60 -.10 288.70 2015 ---- ---- ---- ---- 287.20 UNCH 287.20 2020 ---- ---- ---- ---- 285.80 UNCH 285.80 2025 ---- ---- ---- ---- 284.40 UNCH 284.40 2030 ---- ---- ---- ---- 283.00 -.10 283.10 2035 ---- ---- ---- ---- 281.70 UNCH 281.70 2040 ---- ---- ---- ---- 280.40 UNCH 280.40 2045 ---- ---- ---- ---- 279.10 UNCH 279.10 2050 ---- ---- ---- ---- 277.80 UNCH 277.80 2055 ---- ---- ---- ---- 276.50 UNCH 276.50 2060 ---- ---- ---- ---- 275.20 -.10 275.30 2065 ---- ---- ---- ---- 274.00 -.10 274.10 2070 ---- ---- ---- ---- 272.80 UNCH 272.80 2075 ---- ---- ---- ---- 271.60 UNCH 271.60 2080 ---- ---- ---- ---- 270.40 -.10 270.50 2085 ---- ---- ---- ---- 269.20 -.10 269.30 2090 ---- ---- ---- ---- 268.10 UNCH 268.10 2095 ---- ---- ---- ---- 266.90 -.10 267.00 2100 ---- ---- ---- ---- 265.80 -.10 265.90 2105 ---- ---- ---- ---- 264.70 -.10 264.80 2110 ---- ---- ---- ---- 263.60 -.10 263.70 2115 ---- ---- ---- ---- 262.50 -.10 262.60 2120 ---- ---- ---- ---- 261.50 UNCH 261.50 2125 ---- ---- ---- ---- 260.40 UNCH 260.40 2130 ---- ---- ---- ---- 259.30 -.10 259.40 2135 ---- ---- ---- ---- 258.30 -.10 258.40 2140 ---- ---- ---- ---- 257.30 UNCH 257.30 2145 ---- ---- ---- ---- 256.30 UNCH 256.30 2150 ---- ---- ---- ---- 255.30 UNCH 255.30 2155 ---- ---- ---- ---- 254.30 UNCH 254.30 2160 ---- ---- ---- ---- 253.30 UNCH 253.30 2165 ---- ---- ---- ---- 252.30 UNCH 252.30 2170 ---- ---- ---- ---- 251.30 -.10 251.40 2175 ---- ---- ---- ---- 250.40 UNCH 250.40 2180 ---- ---- ---- ---- 249.40 -.10 249.50 2185 ---- ---- ---- ---- 248.50 UNCH 248.50 2190 ---- ---- ---- ---- 247.60 UNCH 247.60 2195 ---- ---- ---- ---- 246.60 -.10 246.70 2200 ---- ---- ---- ---- 245.70 -.10 245.80 2205 ---- ---- ---- ---- 244.80 -.10 244.90 2210 ---- ---- ---- ---- 243.90 -.10 244.00 2215 ---- ---- ---- ---- 243.10 UNCH 243.10 2220 ---- ---- ---- ---- 242.20 UNCH 242.20 2225 ---- ---- ---- ---- 241.30 -.10 241.40 2230 ---- ---- ---- ---- 240.50 UNCH 240.50 2235 ---- ---- ---- ---- 239.60 -.10 239.70 2240 ---- ---- ---- ---- 238.80 UNCH 238.80 2245 ---- ---- ---- ---- 237.90 -.10 238.00 2250 ---- ---- ---- ---- 237.10 -.10 237.20 2255 ---- ---- ---- ---- 236.30 -.10 236.40 2260 ---- ---- ---- ---- 235.50 -.10 235.60 2265 ---- ---- ---- ---- 234.70 -.10 234.80 2270 ---- ---- ---- ---- 233.90 -.10 234.00 2275 ---- ---- ---- ---- 233.10 -.10 233.20 2280 ---- ---- ---- ---- 232.40 UNCH 232.40 2285 ---- ---- ---- ---- 231.60 -.10 231.70 2290 ---- ---- ---- ---- 230.80 -.10 230.90 2295 ---- ---- ---- ---- 230.10 UNCH 230.10 2300 ---- ---- ---- ---- 229.40 UNCH 229.40 2305 ---- ---- ---- ---- 228.60 -.10 228.70 2310 ---- ---- ---- ---- 227.90 UNCH 227.90 2315 ---- ---- ---- ---- 227.20 UNCH 227.20 2320 ---- ---- ---- ---- 226.50 UNCH 226.50 2325 ---- ---- ---- ---- 225.80 UNCH 225.80 2330 ---- ---- ---- ---- 225.10 UNCH 225.10 2335 ---- ---- ---- ---- 224.40 UNCH 224.40 2340 ---- ---- ---- ---- 223.70 UNCH 223.70 2345 ---- ---- ---- ---- 223.00 -.10 223.10 2350 ---- ---- ---- ---- 222.30 -.10 222.40 2355 ---- ---- ---- ---- 221.70 UNCH 221.70 2360 ---- ---- ---- ---- 221.00 -.10 221.10 2365 ---- ---- ---- ---- 220.40 UNCH 220.40 2370 ---- ---- ---- ---- 219.70 -.10 219.80 2375 ---- ---- ---- ---- 219.10 -.10 219.20 2380 ---- ---- ---- ---- 218.50 UNCH 218.50 2385 ---- ---- ---- ---- 217.80 -.10 217.90 2390 ---- ---- ---- ---- 217.20 -.10 217.30 2400 ---- ---- ---- ---- 216.00 -.10 216.10 2410 ---- ---- ---- ---- 214.80 -.10 214.90 2420 ---- ---- ---- ---- 213.70 UNCH 213.70 2425 ---- ---- ---- ---- 213.10 UNCH 213.10 2430 ---- ---- ---- ---- 212.50 -.10 212.60 2440 ---- ---- ---- ---- 211.40 -.10 211.50 2450 ---- ---- ---- ---- 210.30 -.10 210.40 2460 ---- ---- ---- ---- 209.20 -.10 209.30 2470 ---- ---- ---- ---- 208.20 UNCH 208.20 2475 ---- ---- ---- ---- 207.70 UNCH 207.70 2480 ---- ---- ---- ---- 207.20 UNCH 207.20 2500 ---- ---- ---- ---- 205.20 UNCH 205.20 2525 ---- ---- ---- ---- 202.80 UNCH 202.80 2550 ---- ---- ---- ---- 200.50 -.10 200.60 2575 ---- ---- ---- ---- 198.40 UNCH 198.40 2600 ---- ---- ---- ---- 196.40 UNCH 196.40 2625 ---- ---- ---- ---- 194.40 -.10 194.50 2650 ---- ---- ---- ---- 192.60 -.10 192.70 2675 ---- ---- ---- ---- 190.90 -.10 191.00 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 713.10 +24.30 688.80 1375 ---- ---- ---- ---- 693.30 +25.10 668.20 1400 ---- ---- ---- ---- 673.70 +25.60 648.10 1425 ---- ---- ---- ---- 654.40 +25.90 628.50 1450 ---- ---- ---- ---- 635.40 +25.90 609.50 1475 ---- ---- ---- ---- 616.70 +25.70 591.00 1500 ---- ---- ---- ---- 598.20 +25.30 572.90 1525 ---- ---- ---- ---- 580.00 +24.60 555.40 1550 ---- ---- ---- ---- 562.00 +23.70 538.30 1560 ---- ---- ---- ---- 554.90 +23.40 531.50 1570 ---- ---- ---- ---- 547.80 +22.90 524.90 1575 ---- ---- ---- ---- 544.30 +22.70 521.60 1580 ---- ---- ---- ---- 540.80 +22.50 518.30 1590 ---- ---- ---- ---- 533.80 +22.00 511.80 1600 ---- ---- ---- ---- 526.90 +21.50 505.40 1610 ---- ---- ---- ---- 520.00 +21.00 499.00 1620 ---- ---- ---- ---- 513.10 +20.40 492.70 1625 ---- ---- ---- ---- 509.70 +20.10 489.60 1630 ---- ---- ---- ---- 506.30 +19.90 486.40 1640 ---- ---- ---- ---- 499.50 +19.20 480.30 1650 ---- ---- ---- ---- 492.70 +18.50 474.20 1655 ---- ---- ---- ---- 489.40 +18.30 471.10 1660 ---- ---- ---- ---- 486.00 +17.90 468.10 1665 ---- ---- ---- ---- 482.70 +17.60 465.10 1670 ---- ---- ---- ---- 479.30 +17.20 462.10 1675 ---- ---- ---- ---- 476.00 +16.80 459.20 1680 ---- ---- ---- ---- 472.70 +16.50 456.20 1685 ---- ---- ---- ---- 469.40 +16.10 453.30 1690 ---- ---- ---- ---- 466.10 +15.70 450.40 1695 ---- ---- ---- ---- 462.90 +15.40 447.50 1700 ---- ---- ---- ---- 459.60 +15.00 444.60 1705 ---- ---- ---- ---- 456.30 +14.60 441.70 1710 ---- ---- ---- ---- 453.10 +14.20 438.90 1715 ---- ---- ---- ---- 449.80 +13.80 436.00 1720 ---- ---- ---- ---- 446.60 +13.40 433.20 1725 ---- ---- ---- ---- 443.40 +13.00 430.40 1730 ---- ---- ---- ---- 440.20 +12.60 427.60 1735 ---- ---- ---- ---- 437.00 +12.20 424.80 1740 ---- ---- ---- ---- 433.80 +11.70 422.10 1745 ---- ---- ---- ---- 430.60 +11.30 419.30 1750 ---- ---- ---- ---- 427.50 +10.90 416.60 1755 ---- ---- ---- ---- 424.30 +10.40 413.90 1760 ---- ---- ---- ---- 421.20 +10.00 411.20 1765 ---- ---- ---- ---- 418.10 +9.60 408.50 1770 ---- ---- ---- ---- 414.90 +9.10 405.80 1775 ---- ---- ---- ---- 411.90 +8.70 403.20 1780 ---- ---- ---- ---- 408.80 +8.30 400.50 1785 ---- ---- ---- ---- 405.70 +7.80 397.90 1790 ---- ---- ---- ---- 402.70 +7.40 395.30 1795 ---- ---- ---- ---- 399.70 +6.90 392.80 1800 ---- ---- ---- ---- 396.70 +6.50 390.20 1805 ---- ---- ---- ---- 393.80 +6.10 387.70 1810 ---- ---- ---- ---- 390.90 +5.70 385.20 1815 ---- ---- ---- ---- 388.00 +5.30 382.70 1820 ---- ---- ---- ---- 385.10 +4.90 380.20 1825 ---- ---- ---- ---- 382.30 +4.50 377.80 1830 ---- ---- ---- ---- 379.50 +4.10 375.40 1835 ---- ---- ---- ---- 376.70 +3.70 373.00 1840 ---- ---- ---- ---- 374.00 +3.40 370.60 1845 ---- ---- ---- ---- 371.30 +3.00 368.30 1850 ---- ---- ---- ---- 368.60 +2.60 366.00 1855 ---- ---- ---- ---- 366.00 +2.30 363.70 1860 ---- ---- ---- ---- 363.50 +2.00 361.50 1865 ---- ---- ---- ---- 360.90 +1.70 359.20 1870 ---- ---- ---- ---- 358.50 +1.50 357.00 1875 ---- ---- ---- ---- 356.00 +1.10 354.90 1880 ---- ---- ---- ---- 353.60 +.90 352.70 1885 ---- ---- ---- ---- 351.30 +.70 350.60 1890 ---- ---- ---- ---- 349.00 +.40 348.60 1895 ---- ---- ---- ---- 346.80 +.30 346.50 1900 ---- ---- ---- ---- 344.70 +.20 344.50 1905 ---- ---- ---- ---- 342.50 UNCH 342.50 1910 ---- ---- ---- ---- 340.50 -.10 340.60 1915 ---- ---- ---- ---- 338.50 -.20 338.70 1920 ---- ---- ---- ---- 336.60 -.20 336.80 1925 ---- ---- ---- ---- 334.70 -.20 334.90 1930 ---- ---- ---- ---- 332.80 -.30 333.10 1935 ---- ---- ---- ---- 331.00 -.30 331.30 1940 ---- ---- ---- ---- 329.30 -.30 329.60 1945 ---- ---- ---- ---- 327.50 -.40 327.90 1950 ---- ---- ---- ---- 325.90 -.20 326.10 1955 ---- ---- ---- ---- 324.20 -.30 324.50 1960 ---- ---- ---- ---- 322.60 -.20 322.80 1965 ---- ---- ---- ---- 321.00 -.20 321.20 1970 ---- ---- ---- ---- 319.50 -.10 319.60 1975 ---- ---- ---- ---- 317.90 -.10 318.00 1980 ---- ---- ---- ---- 316.40 -.10 316.50 1985 ---- ---- ---- ---- 314.90 UNCH 314.90 1990 ---- ---- ---- ---- 313.40 UNCH 313.40 1995 ---- ---- ---- ---- 312.00 +.10 311.90 2000 ---- ---- ---- ---- 310.50 UNCH 310.50 2005 ---- ---- ---- ---- 309.10 +.10 309.00 2010 ---- ---- ---- ---- 307.60 UNCH 307.60 2015 ---- ---- ---- ---- 306.20 UNCH 306.20 2020 ---- ---- ---- ---- 304.80 UNCH 304.80 2025 ---- ---- ---- ---- 303.50 +.10 303.40 2030 ---- ---- ---- ---- 302.10 UNCH 302.10 2035 ---- ---- ---- ---- 300.80 UNCH 300.80 2040 ---- ---- ---- ---- 299.50 UNCH 299.50 2045 ---- ---- ---- ---- 298.20 UNCH 298.20 2050 ---- ---- ---- ---- 296.90 UNCH 296.90 2055 ---- ---- ---- ---- 295.60 UNCH 295.60 2060 ---- ---- ---- ---- 294.40 UNCH 294.40 2065 ---- ---- ---- ---- 293.20 UNCH 293.20 2070 ---- ---- ---- ---- 292.00 UNCH 292.00 2075 ---- ---- ---- ---- 290.80 UNCH 290.80 2080 ---- ---- ---- ---- 289.70 UNCH 289.70 2085 ---- ---- ---- ---- 288.50 UNCH 288.50 2090 ---- ---- ---- ---- 287.40 UNCH 287.40 2095 ---- ---- ---- ---- 286.30 UNCH 286.30 2100 ---- ---- ---- ---- 285.20 UNCH 285.20 2105 ---- ---- ---- ---- 284.10 UNCH 284.10 2110 ---- ---- ---- ---- 283.10 +.10 283.00 2115 ---- ---- ---- ---- 282.00 UNCH 282.00 2120 ---- ---- ---- ---- 281.00 +.10 280.90 2125 ---- ---- ---- ---- 279.90 UNCH 279.90 2130 ---- ---- ---- ---- 278.90 UNCH 278.90 2135 ---- ---- ---- ---- 277.90 UNCH 277.90 2140 ---- ---- ---- ---- 276.90 UNCH 276.90 2145 ---- ---- ---- ---- 275.90 UNCH 275.90 2150 ---- ---- ---- ---- 275.00 +.10 274.90 2155 ---- ---- ---- ---- 274.00 UNCH 274.00 2160 ---- ---- ---- ---- 273.00 UNCH 273.00 2165 ---- ---- ---- ---- 272.10 UNCH 272.10 2170 ---- ---- ---- ---- 271.20 +.10 271.10 2175 ---- ---- ---- ---- 270.20 UNCH 270.20 2180 ---- ---- ---- ---- 269.30 UNCH 269.30 2185 ---- ---- ---- ---- 268.40 UNCH 268.40 2190 ---- ---- ---- ---- 267.50 UNCH 267.50 2195 ---- ---- ---- ---- 266.60 UNCH 266.60 2200 ---- ---- ---- ---- 265.70 UNCH 265.70 2205 ---- ---- ---- ---- 264.90 UNCH 264.90 2210 ---- ---- ---- ---- 264.00 UNCH 264.00 2215 ---- ---- ---- ---- 263.20 UNCH 263.20 2220 ---- ---- ---- ---- 262.30 UNCH 262.30 2225 ---- ---- ---- ---- 261.50 UNCH 261.50 2230 ---- ---- ---- ---- 260.60 -.10 260.70 2235 ---- ---- ---- ---- 259.80 UNCH 259.80 2240 ---- ---- ---- ---- 259.00 UNCH 259.00 2245 ---- ---- ---- ---- 258.20 UNCH 258.20 2250 ---- ---- ---- ---- 257.40 UNCH 257.40 2255 ---- ---- ---- ---- 256.60 -.10 256.70 2260 ---- ---- ---- ---- 255.90 UNCH 255.90 2265 ---- ---- ---- ---- 255.10 UNCH 255.10 2270 ---- ---- ---- ---- 254.30 -.10 254.40 2275 ---- ---- ---- ---- 253.60 UNCH 253.60 2280 ---- ---- ---- ---- 252.80 -.10 252.90 2285 ---- ---- ---- ---- 252.10 UNCH 252.10 2290 ---- ---- ---- ---- 251.40 UNCH 251.40 2295 ---- ---- ---- ---- 250.60 -.10 250.70 2300 ---- ---- ---- ---- 249.90 -.10 250.00 2305 ---- ---- ---- ---- 249.20 -.10 249.30 2310 ---- ---- ---- ---- 248.50 -.10 248.60 2315 ---- ---- ---- ---- 247.80 -.10 247.90 2320 ---- ---- ---- ---- 247.10 -.10 247.20 2325 ---- ---- ---- ---- 246.50 UNCH 246.50 2330 ---- ---- ---- ---- 245.80 UNCH 245.80 2335 ---- ---- ---- ---- 245.10 -.10 245.20 2340 ---- ---- ---- ---- 244.50 UNCH 244.50 2345 ---- ---- ---- ---- 243.80 -.10 243.90 2350 ---- ---- ---- ---- 243.20 UNCH 243.20 2355 ---- ---- ---- ---- 242.50 -.10 242.60 2360 ---- ---- ---- ---- 241.90 UNCH 241.90 2365 ---- ---- ---- ---- 241.30 UNCH 241.30 2370 ---- ---- ---- ---- 240.70 UNCH 240.70 2375 ---- ---- ---- ---- 240.00 -.10 240.10 2380 ---- ---- ---- ---- 239.40 -.10 239.50 2385 ---- ---- ---- ---- 238.80 -.10 238.90 2390 ---- ---- ---- ---- 238.30 UNCH 238.30 2395 ---- ---- ---- ---- 237.70 UNCH 237.70 2400 ---- ---- ---- ---- 237.10 UNCH 237.10 2410 ---- ---- ---- ---- 235.90 -.10 236.00 2420 ---- ---- ---- ---- 234.80 -.10 234.90 2425 ---- ---- ---- ---- 234.30 UNCH 234.30 2430 ---- ---- ---- ---- 233.70 -.10 233.80 2440 ---- ---- ---- ---- 232.70 UNCH 232.70 2450 ---- ---- ---- ---- 231.60 -.10 231.70 2460 ---- ---- ---- ---- 230.60 UNCH 230.60 2470 ---- ---- ---- ---- 229.60 UNCH 229.60 2475 ---- ---- ---- ---- 229.10 -.10 229.20 2480 ---- ---- ---- ---- 228.60 -.10 228.70 2490 ---- ---- ---- ---- 227.60 -.10 227.70 2500 ---- ---- ---- ---- 226.70 -.10 226.80 2525 ---- ---- ---- ---- 224.40 -.10 224.50 2550 ---- ---- ---- ---- 222.30 -.10 222.40 2575 ---- ---- ---- ---- 220.20 -.10 220.30 2600 ---- ---- ---- ---- 218.30 -.10 218.40 2625 ---- ---- ---- ---- 216.50 -.10 216.60 2650 ---- ---- ---- ---- 214.80 -.10 214.90 2675 ---- ---- ---- ---- 213.20 -.10 213.30 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 712.30 +24.40 687.90 1400 ---- ---- ---- ---- 693.00 +25.00 668.00 1425 ---- ---- ---- ---- 674.00 +25.30 648.70 1450 ---- ---- ---- ---- 655.20 +25.30 629.90 1475 ---- ---- ---- ---- 636.80 +25.20 611.60 1500 ---- ---- ---- ---- 618.50 +24.70 593.80 1525 ---- ---- ---- ---- 600.60 +24.20 576.40 1550 ---- ---- ---- ---- 582.90 +23.40 559.50 1570 ---- ---- ---- ---- 569.00 +22.70 546.30 1575 ---- ---- ---- ---- 565.50 +22.40 543.10 1580 ---- ---- ---- ---- 562.00 +22.20 539.80 1590 ---- ---- ---- ---- 555.20 +21.80 533.40 1600 ---- ---- ---- ---- 548.30 +21.30 527.00 1610 ---- ---- ---- ---- 541.50 +20.80 520.70 1620 ---- ---- ---- ---- 534.80 +20.30 514.50 1625 ---- ---- ---- ---- 531.40 +20.00 511.40 1630 ---- ---- ---- ---- 528.10 +19.80 508.30 1640 ---- ---- ---- ---- 521.40 +19.20 502.20 1650 ---- ---- ---- ---- 514.80 +18.70 496.10 1660 ---- ---- ---- ---- 508.20 +18.10 490.10 1670 ---- ---- ---- ---- 501.60 +17.40 484.20 1675 ---- ---- ---- ---- 498.40 +17.10 481.30 1680 ---- ---- ---- ---- 495.10 +16.70 478.40 1685 ---- ---- ---- ---- 491.90 +16.50 475.40 1690 ---- ---- ---- ---- 488.60 +16.00 472.60 1695 ---- ---- ---- ---- 485.40 +15.70 469.70 1700 ---- ---- ---- ---- 482.20 +15.40 466.80 1705 ---- ---- ---- ---- 479.00 +15.00 464.00 1710 ---- ---- ---- ---- 475.80 +14.70 461.10 1715 ---- ---- ---- ---- 472.60 +14.30 458.30 1720 ---- ---- ---- ---- 469.50 +14.00 455.50 1725 ---- ---- ---- ---- 466.30 +13.60 452.70 1730 ---- ---- ---- ---- 463.20 +13.20 450.00 1735 ---- ---- ---- ---- 460.00 +12.80 447.20 1740 ---- ---- ---- ---- 456.90 +12.40 444.50 1745 ---- ---- ---- ---- 453.80 +12.10 441.70 1750 ---- ---- ---- ---- 450.70 +11.70 439.00 1755 ---- ---- ---- ---- 447.60 +11.30 436.30 1760 ---- ---- ---- ---- 444.50 +10.90 433.60 1765 ---- ---- ---- ---- 441.40 +10.40 431.00 1770 ---- ---- ---- ---- 438.30 +10.00 428.30 1775 ---- ---- ---- ---- 435.30 +9.60 425.70 1780 ---- ---- ---- ---- 432.20 +9.20 423.00 1785 ---- ---- ---- ---- 429.20 +8.80 420.40 1790 ---- ---- ---- ---- 426.20 +8.40 417.80 1795 ---- ---- ---- ---- 423.20 +7.90 415.30 1800 ---- ---- ---- ---- 420.20 +7.50 412.70 1805 ---- ---- ---- ---- 417.30 +7.10 410.20 1810 ---- ---- ---- ---- 414.30 +6.60 407.70 1815 ---- ---- ---- ---- 411.40 +6.20 405.20 1820 ---- ---- ---- ---- 408.50 +5.80 402.70 1825 ---- ---- ---- ---- 405.70 +5.50 400.20 1830 ---- ---- ---- ---- 402.90 +5.10 397.80 1835 ---- ---- ---- ---- 400.10 +4.70 395.40 1840 ---- ---- ---- ---- 397.30 +4.30 393.00 1845 ---- ---- ---- ---- 394.50 +3.90 390.60 1850 ---- ---- ---- ---- 391.80 +3.50 388.30 1855 ---- ---- ---- ---- 389.20 +3.30 385.90 1860 ---- ---- ---- ---- 386.50 +2.90 383.60 1865 ---- ---- ---- ---- 383.90 +2.50 381.40 1870 ---- ---- ---- ---- 381.40 +2.30 379.10 1875 ---- ---- ---- ---- 378.90 +2.00 376.90 1880 ---- ---- ---- ---- 376.40 +1.70 374.70 1885 ---- ---- ---- ---- 374.00 +1.40 372.60 1890 ---- ---- ---- ---- 371.60 +1.20 370.40 1895 ---- ---- ---- ---- 369.30 +1.00 368.30 1900 ---- ---- ---- ---- 367.00 +.70 366.30 1905 ---- ---- ---- ---- 364.80 +.60 364.20 1910 ---- ---- ---- ---- 362.60 +.40 362.20 1915 ---- ---- ---- ---- 360.40 +.20 360.20 1920 ---- ---- ---- ---- 358.40 +.10 358.30 1925 ---- ---- ---- ---- 356.40 UNCH 356.40 1930 ---- ---- ---- ---- 354.40 -.10 354.50 1935 ---- ---- ---- ---- 352.50 -.20 352.70 1940 ---- ---- ---- ---- 350.60 -.30 350.90 1945 ---- ---- ---- ---- 348.80 -.30 349.10 1950 ---- ---- ---- ---- 347.10 -.20 347.30 1955 ---- ---- ---- ---- 345.30 -.30 345.60 1960 ---- ---- ---- ---- 343.70 -.20 343.90 1965 ---- ---- ---- ---- 342.00 -.30 342.30 1970 ---- ---- ---- ---- 340.40 -.20 340.60 1975 ---- ---- ---- ---- 338.80 -.20 339.00 1980 ---- ---- ---- ---- 337.30 -.10 337.40 1985 ---- ---- ---- ---- 335.80 -.10 335.90 1990 ---- ---- ---- ---- 334.30 UNCH 334.30 1995 ---- ---- ---- ---- 332.80 UNCH 332.80 2000 ---- ---- ---- ---- 331.30 UNCH 331.30 2005 ---- ---- ---- ---- 329.90 UNCH 329.90 2010 ---- ---- ---- ---- 328.50 +.10 328.40 2015 ---- ---- ---- ---- 327.10 +.10 327.00 2020 ---- ---- ---- ---- 325.70 +.10 325.60 2025 ---- ---- ---- ---- 324.30 +.10 324.20 2030 ---- ---- ---- ---- 323.00 +.10 322.90 2035 ---- ---- ---- ---- 321.60 +.10 321.50 2040 ---- ---- ---- ---- 320.30 +.10 320.20 2045 ---- ---- ---- ---- 319.00 +.10 318.90 2050 ---- ---- ---- ---- 317.70 +.10 317.60 2055 ---- ---- ---- ---- 316.40 UNCH 316.40 2060 ---- ---- ---- ---- 315.20 +.10 315.10 2065 ---- ---- ---- ---- 314.00 +.10 313.90 2070 ---- ---- ---- ---- 312.70 UNCH 312.70 2075 ---- ---- ---- ---- 311.60 +.10 311.50 2080 ---- ---- ---- ---- 310.40 UNCH 310.40 2085 ---- ---- ---- ---- 309.30 +.10 309.20 2090 ---- ---- ---- ---- 308.10 UNCH 308.10 2095 ---- ---- ---- ---- 307.00 UNCH 307.00 2100 ---- ---- ---- ---- 305.90 UNCH 305.90 2105 ---- ---- ---- ---- 304.80 UNCH 304.80 2110 ---- ---- ---- ---- 303.80 +.10 303.70 2115 ---- ---- ---- ---- 302.70 UNCH 302.70 2120 ---- ---- ---- ---- 301.70 +.10 301.60 2125 ---- ---- ---- ---- 300.70 +.10 300.60 2130 ---- ---- ---- ---- 299.70 +.10 299.60 2135 ---- ---- ---- ---- 298.70 +.10 298.60 2140 ---- ---- ---- ---- 297.70 +.10 297.60 2145 ---- ---- ---- ---- 296.70 UNCH 296.70 2150 ---- ---- ---- ---- 295.80 +.10 295.70 2155 ---- ---- ---- ---- 294.80 +.10 294.70 2160 ---- ---- ---- ---- 293.90 +.10 293.80 2165 ---- ---- ---- ---- 292.90 UNCH 292.90 2170 ---- ---- ---- ---- 292.00 +.10 291.90 2175 ---- ---- ---- ---- 291.10 +.10 291.00 2180 ---- ---- ---- ---- 290.20 +.10 290.10 2185 ---- ---- ---- ---- 289.30 +.10 289.20 2190 ---- ---- ---- ---- 288.40 +.10 288.30 2195 ---- ---- ---- ---- 287.60 +.10 287.50 2200 ---- ---- ---- ---- 286.70 +.10 286.60 2205 ---- ---- ---- ---- 285.90 +.20 285.70 2210 ---- ---- ---- ---- 285.00 +.10 284.90 2215 ---- ---- ---- ---- 284.20 +.10 284.10 2220 ---- ---- ---- ---- 283.30 +.10 283.20 2225 ---- ---- ---- ---- 282.50 +.10 282.40 2230 ---- ---- ---- ---- 281.70 +.10 281.60 2235 ---- ---- ---- ---- 280.90 +.10 280.80 2240 ---- ---- ---- ---- 280.10 +.10 280.00 2245 ---- ---- ---- ---- 279.30 +.10 279.20 2250 ---- ---- ---- ---- 278.60 +.20 278.40 2255 ---- ---- ---- ---- 277.80 +.20 277.60 2260 ---- ---- ---- ---- 277.00 +.10 276.90 2265 ---- ---- ---- ---- 276.30 +.20 276.10 2270 ---- ---- ---- ---- 275.50 +.10 275.40 2275 ---- ---- ---- ---- 274.80 +.20 274.60 2280 ---- ---- ---- ---- 274.10 +.20 273.90 2285 ---- ---- ---- ---- 273.30 +.10 273.20 2290 ---- ---- ---- ---- 272.60 +.20 272.40 2295 ---- ---- ---- ---- 271.90 +.20 271.70 2300 ---- ---- ---- ---- 271.20 +.20 271.00 2305 ---- ---- ---- ---- 270.50 +.20 270.30 2310 ---- ---- ---- ---- 269.80 +.20 269.60 2315 ---- ---- ---- ---- 269.20 +.20 269.00 2320 ---- ---- ---- ---- 268.50 +.20 268.30 2325 ---- ---- ---- ---- 267.80 +.20 267.60 2330 ---- ---- ---- ---- 267.20 +.20 267.00 2335 ---- ---- ---- ---- 266.50 +.20 266.30 2340 ---- ---- ---- ---- 265.90 +.20 265.70 2345 ---- ---- ---- ---- 265.20 +.20 265.00 2350 ---- ---- ---- ---- 264.60 +.20 264.40 2355 ---- ---- ---- ---- 264.00 +.20 263.80 2360 ---- ---- ---- ---- 263.40 +.30 263.10 2365 ---- ---- ---- ---- 262.80 +.30 262.50 2370 ---- ---- ---- ---- 262.10 +.20 261.90 2375 ---- ---- ---- ---- 261.60 +.30 261.30 2380 ---- ---- ---- ---- 261.00 +.30 260.70 2385 ---- ---- ---- ---- 260.40 +.30 260.10 2390 ---- ---- ---- ---- 259.80 +.30 259.50 2395 ---- ---- ---- ---- 259.20 +.20 259.00 2400 ---- ---- ---- ---- 258.70 +.30 258.40 2405 ---- ---- ---- ---- 258.10 +.30 257.80 2410 ---- ---- ---- ---- 257.60 +.30 257.30 2420 ---- ---- ---- ---- 256.50 +.30 256.20 2425 ---- ---- ---- ---- 255.90 +.30 255.60 2430 ---- ---- ---- ---- 255.40 +.30 255.10 2440 ---- ---- ---- ---- 254.40 +.30 254.10 2450 ---- ---- ---- ---- 253.30 +.30 253.00 2460 ---- ---- ---- ---- 252.30 +.30 252.00 2470 ---- ---- ---- ---- 251.40 +.40 251.00 2475 ---- ---- ---- ---- 250.90 +.30 250.60 2480 ---- ---- ---- ---- 250.40 +.30 250.10 2490 ---- ---- ---- ---- 249.50 +.40 249.10 2500 ---- ---- ---- ---- 248.60 +.40 248.20 2525 ---- ---- ---- ---- 246.40 +.40 246.00 2550 ---- ---- ---- ---- 244.30 +.40 243.90 2575 ---- ---- ---- ---- 242.30 +.40 241.90 2600 ---- ---- ---- ---- 240.50 +.40 240.10 2625 ---- ---- ---- ---- 238.70 +.40 238.30 2650 ---- ---- ---- ---- 237.10 +.50 236.60 2675 ---- ---- ---- ---- 235.60 +.50 235.10 2700 ---- ---- ---- ---- 234.10 +.50 233.60 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 697.60 +16.50 681.10 1425 ---- ---- ---- ---- 678.40 +16.30 662.10 1450 ---- ---- ---- ---- 659.50 +15.90 643.60 1475 ---- ---- ---- ---- 640.90 +15.30 625.60 1500 ---- ---- ---- ---- 622.60 +14.60 608.00 1525 ---- ---- ---- ---- 604.60 +13.60 591.00 1550 ---- ---- ---- ---- 586.90 +12.60 574.30 1575 ---- ---- ---- ---- 569.40 +11.30 558.10 1580 ---- ---- ---- ---- 565.90 +11.00 554.90 1590 ---- ---- ---- ---- 559.00 +10.50 548.50 1600 ---- ---- ---- ---- 552.20 +9.90 542.30 1610 ---- ---- ---- ---- 545.40 +9.30 536.10 1620 ---- ---- ---- ---- 538.60 +8.70 529.90 1625 ---- ---- ---- ---- 535.20 +8.30 526.90 1630 ---- ---- ---- ---- 531.90 +8.10 523.80 1640 ---- ---- ---- ---- 525.20 +7.40 517.80 1650 ---- ---- ---- ---- 518.60 +6.80 511.80 1660 ---- ---- ---- ---- 512.00 +6.10 505.90 1670 ---- ---- ---- ---- 505.50 +5.40 500.10 1675 ---- ---- ---- ---- 502.30 +5.10 497.20 1680 ---- ---- ---- ---- 499.10 +4.80 494.30 1685 ---- ---- ---- ---- 495.90 +4.40 491.50 1690 ---- ---- ---- ---- 492.70 +4.10 488.60 1695 ---- ---- ---- ---- 489.60 +3.80 485.80 1700 ---- ---- ---- ---- 486.50 +3.60 482.90 1705 ---- ---- ---- ---- 483.30 +3.20 480.10 1710 ---- ---- ---- ---- 480.30 +3.00 477.30 1715 ---- ---- ---- ---- 477.20 +2.60 474.60 1720 ---- ---- ---- ---- 474.10 +2.30 471.80 1725 ---- ---- ---- ---- 471.10 +2.10 469.00 1730 ---- ---- ---- ---- 468.10 +1.80 466.30 1735 ---- ---- ---- ---- 465.10 +1.50 463.60 1740 ---- ---- ---- ---- 462.20 +1.30 460.90 1745 ---- ---- ---- ---- 459.30 +1.10 458.20 1750 ---- ---- ---- ---- 456.40 +.90 455.50 1755 ---- ---- ---- ---- 453.50 +.70 452.80 1760 ---- ---- ---- ---- 450.60 +.40 450.20 1765 ---- ---- ---- ---- 447.80 +.30 447.50 1770 ---- ---- ---- ---- 445.00 +.10 444.90 1775 ---- ---- ---- ---- 442.30 UNCH 442.30 1780 ---- ---- ---- ---- 439.60 -.10 439.70 1785 ---- ---- ---- ---- 436.90 -.20 437.10 1790 ---- ---- ---- ---- 434.20 -.30 434.50 1795 ---- ---- ---- ---- 431.60 -.40 432.00 1800 ---- ---- ---- ---- 428.90 -.50 429.40 1805 ---- ---- ---- ---- 426.40 -.50 426.90 1810 ---- ---- ---- ---- 423.80 -.60 424.40 1815 ---- ---- ---- ---- 421.30 -.60 421.90 1820 ---- ---- ---- ---- 418.80 -.70 419.50 1825 ---- ---- ---- ---- 416.30 -.70 417.00 1830 ---- ---- ---- ---- 413.90 -.70 414.60 1835 ---- ---- ---- ---- 411.50 -.70 412.20 1840 ---- ---- ---- ---- 409.10 -.70 409.80 1845 ---- ---- ---- ---- 406.80 -.70 407.50 1850 ---- ---- ---- ---- 404.50 -.60 405.10 1855 ---- ---- ---- ---- 402.20 -.60 402.80 1860 ---- ---- ---- ---- 400.00 -.50 400.50 1865 ---- ---- ---- ---- 397.70 -.50 398.20 1870 ---- ---- ---- ---- 395.50 -.50 396.00 1875 ---- ---- ---- ---- 393.40 -.40 393.80 1880 ---- ---- ---- ---- 391.20 -.40 391.60 1885 ---- ---- ---- ---- 389.10 -.30 389.40 1890 ---- ---- ---- ---- 387.10 -.20 387.30 1895 ---- ---- ---- ---- 385.00 -.20 385.20 1900 ---- ---- ---- ---- 383.00 -.10 383.10 1905 ---- ---- ---- ---- 381.00 -.10 381.10 1910 ---- ---- ---- ---- 379.00 -.10 379.10 1915 ---- ---- ---- ---- 377.10 UNCH 377.10 1920 ---- ---- ---- ---- 375.20 +.10 375.10 1925 ---- ---- ---- ---- 373.30 +.10 373.20 1930 ---- ---- ---- ---- 371.50 +.20 371.30 1935 ---- ---- ---- ---- 369.70 +.20 369.50 1940 ---- ---- ---- ---- 367.90 +.20 367.70 1945 ---- ---- ---- ---- 366.10 +.20 365.90 1950 ---- ---- ---- ---- 364.40 +.30 364.10 1955 ---- ---- ---- ---- 362.60 +.20 362.40 1960 ---- ---- ---- ---- 361.00 +.30 360.70 1965 ---- ---- ---- ---- 359.30 +.20 359.10 1970 ---- ---- ---- ---- 357.70 +.30 357.40 1975 ---- ---- ---- ---- 356.10 +.30 355.80 1980 ---- ---- ---- ---- 354.50 +.20 354.30 1985 ---- ---- ---- ---- 352.90 +.20 352.70 1990 ---- ---- ---- ---- 351.40 +.20 351.20 1995 ---- ---- ---- ---- 349.90 +.20 349.70 2000 ---- ---- ---- ---- 348.40 +.20 348.20 2005 ---- ---- ---- ---- 346.90 +.10 346.80 2010 ---- ---- ---- ---- 345.50 +.20 345.30 2015 ---- ---- ---- ---- 344.10 +.20 343.90 2020 ---- ---- ---- ---- 342.70 +.20 342.50 2025 ---- ---- ---- ---- 341.30 +.10 341.20 2030 ---- ---- ---- ---- 340.00 +.20 339.80 2035 ---- ---- ---- ---- 338.60 +.10 338.50 2040 ---- ---- ---- ---- 337.30 +.10 337.20 2045 ---- ---- ---- ---- 336.00 +.10 335.90 2050 ---- ---- ---- ---- 334.80 +.20 334.60 2055 ---- ---- ---- ---- 333.50 +.10 333.40 2060 ---- ---- ---- ---- 332.30 +.10 332.20 2065 ---- ---- ---- ---- 331.10 +.10 331.00 2070 ---- ---- ---- ---- 329.90 +.10 329.80 2075 ---- ---- ---- ---- 328.80 +.20 328.60 2080 ---- ---- ---- ---- 327.60 +.10 327.50 2085 ---- ---- ---- ---- 326.50 +.20 326.30 2090 ---- ---- ---- ---- 325.40 +.20 325.20 2095 ---- ---- ---- ---- 324.30 +.20 324.10 2100 ---- ---- ---- ---- 323.20 +.20 323.00 2105 ---- ---- ---- ---- 322.10 +.10 322.00 2110 ---- ---- ---- ---- 321.10 +.20 320.90 2115 ---- ---- ---- ---- 320.00 +.10 319.90 2120 ---- ---- ---- ---- 319.00 +.10 318.90 2125 ---- ---- ---- ---- 318.00 +.10 317.90 2130 ---- ---- ---- ---- 317.00 +.10 316.90 2135 ---- ---- ---- ---- 316.10 +.20 315.90 2140 ---- ---- ---- ---- 315.10 +.20 314.90 2145 ---- ---- ---- ---- 314.10 +.10 314.00 2150 ---- ---- ---- ---- 313.20 +.10 313.10 2155 ---- ---- ---- ---- 312.30 +.20 312.10 2160 ---- ---- ---- ---- 311.30 +.10 311.20 2165 ---- ---- ---- ---- 310.40 +.10 310.30 2170 ---- ---- ---- ---- 309.50 +.10 309.40 2175 ---- ---- ---- ---- 308.60 +.10 308.50 2180 ---- ---- ---- ---- 307.80 +.20 307.60 2185 ---- ---- ---- ---- 306.90 +.10 306.80 2190 ---- ---- ---- ---- 306.00 +.10 305.90 2195 ---- ---- ---- ---- 305.20 +.20 305.00 2200 ---- ---- ---- ---- 304.30 +.10 304.20 2205 ---- ---- ---- ---- 303.50 +.10 303.40 2210 ---- ---- ---- ---- 302.70 +.20 302.50 2215 ---- ---- ---- ---- 301.80 +.10 301.70 2220 ---- ---- ---- ---- 301.00 +.10 300.90 2225 ---- ---- ---- ---- 300.20 +.10 300.10 2230 ---- ---- ---- ---- 299.40 +.10 299.30 2235 ---- ---- ---- ---- 298.70 +.20 298.50 2240 ---- ---- ---- ---- 297.90 +.10 297.80 2245 ---- ---- ---- ---- 297.10 +.10 297.00 2250 ---- ---- ---- ---- 296.30 +.10 296.20 2255 ---- ---- ---- ---- 295.60 +.10 295.50 2260 ---- ---- ---- ---- 294.80 +.10 294.70 2270 ---- ---- ---- ---- 293.40 +.10 293.30 2275 ---- ---- ---- ---- 292.70 +.10 292.60 2280 ---- ---- ---- ---- 291.90 +.10 291.80 2290 ---- ---- ---- ---- 290.50 +.10 290.40 2300 ---- ---- ---- ---- 289.20 +.10 289.10 2310 ---- ---- ---- ---- 287.80 +.10 287.70 2320 ---- ---- ---- ---- 286.50 +.10 286.40 2325 ---- ---- ---- ---- 285.80 +.10 285.70 2330 ---- ---- ---- ---- 285.20 +.10 285.10 2340 ---- ---- ---- ---- 283.90 +.10 283.80 2350 ---- ---- ---- ---- 282.70 +.10 282.60 2360 ---- ---- ---- ---- 281.50 +.10 281.40 2375 ---- ---- ---- ---- 279.70 +.10 279.60 2400 ---- ---- ---- ---- 276.90 +.10 276.80 2425 ---- ---- ---- ---- 274.20 UNCH 274.20 2450 ---- ---- ---- ---- 271.70 +.10 271.60 2475 ---- ---- ---- ---- 269.30 +.10 269.20 2500 ---- ---- ---- ---- 267.00 UNCH 267.00 2525 ---- ---- ---- ---- 264.90 UNCH 264.90 2550 ---- ---- ---- ---- 262.90 UNCH 262.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15274 41432 632197 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 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 6500 1505 ---- ---- ---- ---- .10 UNCH .10 181 1510 .10 .10 .10 .10 .10 UNCH 1 .10 207 1515 ---- ---- ---- ---- .10 UNCH .10 495 1520 ---- ---- ---- ---- .10 UNCH .10 553 1525 ---- ---- ---- ---- .10 UNCH .10 1838 1530 ---- ---- ---- ---- .10 UNCH .10 392 1535 ---- ---- ---- ---- .10 UNCH .10 1 140 1540 ---- ---- ---- ---- .10 UNCH .10 22 434 1545 ---- ---- ---- ---- .10 UNCH .10 193 1550 ---- ---- ---- ---- .10 UNCH .10 25 2152 1555 ---- ---- ---- ---- .10 UNCH .10 90 1560 ---- ---- ---- ---- .10 UNCH .10 954 1565 ---- ---- ---- ---- .10 UNCH .10 12 169 1570 ---- ---- ---- ---- .10 UNCH .10 833 1575 ---- ---- ---- ---- .10 UNCH .10 2122 1580 ---- ---- ---- ---- .10 UNCH .10 862 1585 ---- ---- ---- ---- .10 UNCH .10 12 1210 1590 ---- ---- ---- ---- .10 UNCH .10 1193 1595 .10 .10 .10 .10 .10 UNCH 3 .10 123 1600 .10 .10 .10 .10 .10 UNCH 26 .10 1 5287 1605 ---- ---- ---- ---- .10 UNCH .10 538 1610 ---- ---- ---- ---- .10 UNCH .10 1218 1615 ---- ---- ---- ---- .10 UNCH .10 10 506 1620 ---- ---- ---- ---- .10 UNCH .10 21 643 1625 ---- ---- ---- ---- .10 UNCH 1 .10 26 2289 1630 .10 .10 .10 .10 .10 UNCH 15 .10 41 897 1635 .10 .10 .10 .10 .10 UNCH 25 .10 728 1640 .10 .10 .10 .10 .10 -.10 10 .20 15 609 1645 .10 .10 .10 .10 .10 -.10 20 .20 306 1650 ---- ---- ---- ---- .10 -.10 .20 33 5287 1655 ---- ---- ---- ---- .20 UNCH .20 1 549 1660 .20 .20 .20 .20 .20 UNCH 1 .20 15 881 1665 ---- ---- .20A .20A .20 -.10 .30 10 384 1670 ---- ---- .20A .20A .20 -.10 2 .30 1125 1675 ---- ---- .20A .20A .30 -.10 .40 1644 1680 .30 .30 .30 .30 .30 -.10 5 .40 695 1685 .30 .30 .30 .30 .30 -.20 11 .50 37 269 1690 .30 .50 .30 .40 .40 -.10 19 .50 1 597 1695 .30 .60 .30 .50 .40 -.20 1098 .60 85 316 1700 .50 .70 .30 .50 .50 -.20 305 .70 930 5237 1705 .40 .40 .40 .70B .60 -.30 1 .90 108 201 1710 .60 .80 .50 .80 .70 -.40 672 1.10 303 818 1715 1.00 1.00 .60A .60A .80 -.50 5 1.30 10 771 1720 1.50 1.50 .80 1.10 1.00 -.60 119 1.60 108 509 1725 1.00 1.30 .90A 1.20A 1.20 -.70 305 1.90 384 2179 1730 1.60 1.60 1.20 1.50 1.50 -.90 12 2.40 111 707 1735 1.30 1.80 1.30 2.10B 1.90 -1.00 28 2.90 1 529 1740 3.10 3.40B 1.70 2.30 2.30 -1.30 158 3.60 38 396 1745 4.00 4.00 2.20A 3.30B 3.00 -1.40 180 4.40 121 474 1750 4.50 5.60 2.70 3.50 3.80 -1.60 923 5.40 1142 2520 1755 5.00 6.70B 3.30A 5.20B 4.80 -1.80 297 6.60 125 376 1760 6.80 8.20B 4.20A 6.60B 6.00 -2.00 407 8.00 353 574 1765 8.40 10.00B 5.20 8.30B 7.60 -2.10 364 9.70 536 636 1770 10.30 12.10B 6.30 10.30B 9.50 -2.20 141 11.70 353 597 1775 11.60 14.50B 8.00A 10.30A 11.70 -2.30 22 14.00 281 724 1780 14.40 17.20B 9.90A 13.70B 14.40 -2.20 354 16.60 419 317 1785 14.50 20.20B 11.80 14.50A 17.30 -2.20 270 19.50 78 138 1790 14.40 23.30B 14.40 16.00A 20.70 -2.00 20 22.70 9 51 1795 20.00 27.00B 17.40A 25.60B 24.30 -1.80 1 26.10 7 273 1800 27.50 30.80B 20.50A 25.70A 28.20 -1.60 17 29.80 23 2415 1805 ---- 34.80B 24.00A 24.00A 32.40 -1.30 33.70 2 137 1810 ---- 39.20B 27.70A 27.70A 36.70 -1.10 37.80 2 137 1815 ---- 43.60B 31.60A 31.60A 41.20 -.80 42.00 3 395 1820 ---- 48.10B 35.70A 35.70A 45.80 -.60 46.40 1 313 1825 ---- 52.70B 40.10A 40.10A 50.50 -.40 50.90 970 1830 ---- 57.40B 44.50A 44.50A 55.20 -.20 55.40 476 1835 ---- 62.10B 49.10A 49.10A 60.00 -.10 60.10 66 1840 ---- 66.80B 53.70A 53.70A 64.90 +.10 64.80 54 1845 ---- 71.70B 58.40A 58.40A 69.80 +.20 69.60 47 1850 ---- 76.70B 63.20A 63.20A 74.70 +.30 74.40 34 1126 1855 ---- 81.60B 68.10A 68.10A 79.60 +.40 79.20 15 1860 ---- 86.40B 74.00A 74.00A 84.50 +.40 84.10 77 1865 ---- 91.40B 80.20A 80.20A 89.50 +.60 88.90 83 1870 ---- 96.20B 85.00A 85.00A 94.40 +.60 93.80 5 212 1875 ---- 101.20B 90.00A 90.00A 99.40 +.70 98.70 1228 1880 ---- 106.10B 94.90A 94.90A 104.40 +.70 103.70 300 1885 ---- 111.20B 99.80A 99.80A 109.40 +.80 108.60 44 1890 ---- 116.10B 104.70A 104.70A 114.30 +.70 113.60 95 1895 ---- 121.00B 109.70A 109.70A 119.30 +.80 118.50 55 1900 ---- 126.10B 112.40A 112.40A 124.30 +.80 123.50 546 1905 ---- 131.00B 119.60A 119.60A 129.30 +.90 128.40 219 1910 ---- 136.00B 124.60A 124.60A 134.30 +.90 133.40 110 1915 ---- 141.00B 129.70A 129.70A 139.30 +.90 138.40 149 1920 ---- 146.00B 134.60A 134.60A 144.30 +.90 143.40 280 1925 ---- 151.00B 139.60A 139.60A 149.30 +1.00 148.30 109 1930 ---- 156.00B 144.70A 144.70A 154.30 +1.00 153.30 2 1935 ---- 160.90B 149.60A 149.60A 159.30 +1.00 158.30 1940 ---- 165.90B 154.60A 154.60A 164.20 +.90 163.30 18 1945 ---- 171.00B 159.60A 159.60A 169.20 +.90 168.30 2 1950 ---- 175.90B 162.20A 162.20A 174.20 +1.00 173.20 324 1955 ---- 180.80B 169.30A 169.30A 179.20 +1.00 178.20 12 1960 ---- 185.90B 174.50A 174.50A 184.20 +1.00 183.20 1 1965 ---- 190.90B 179.50A 179.50A 189.20 +1.00 188.20 1970 ---- 195.90B 184.60A 184.60A 194.20 +1.00 193.20 24 1975 ---- 200.90B 189.60A 189.60A 199.20 +1.00 198.20 242 1980 ---- 205.90B 194.50A 194.50A 204.20 +1.00 203.20 20 1985 ---- 210.80B 199.50A 199.50A 209.20 +1.00 208.20 1 1990 ---- 215.80B 204.50A 204.50A 214.20 +1.00 213.20 19 1995 ---- 220.80B 209.60A 209.60A 219.20 +1.00 218.20 1 2000 ---- 225.90B 212.10A 212.10A 224.20 +1.00 223.20 553 2005 ---- 230.80B 219.50A 219.50A 229.20 +1.00 228.20 2010 ---- 235.80B 224.50A 224.50A 234.20 +1.00 233.20 3 2015 ---- 240.80B 229.50A 229.50A 239.20 +1.00 238.20 2 2020 ---- 245.80B 234.50A 234.50A 244.20 +1.00 243.20 2025 ---- 250.80B 239.50A 239.50A 249.20 +1.00 248.20 2030 ---- 255.80B 244.50A 244.50A 254.20 +1.00 253.20 236 2035 ---- 260.80B 249.50A 249.50A 259.20 +1.00 258.20 4 2040 ---- 265.80B 254.50A 254.50A 264.20 +1.00 263.20 2045 ---- 270.80B 259.50A 259.50A 269.20 +1.00 268.20 2050 ---- 275.80B 262.10A 262.10A 274.20 +1.00 273.20 61 2055 ---- 280.80B 269.50A 269.50A 279.20 +1.00 278.20 2060 ---- 285.80B 274.50A 274.50A 284.20 +1.00 283.20 2065 ---- 290.80B 279.50A 279.50A 289.20 +1.00 288.20 2070 ---- 295.80B 284.60A 284.60A 294.20 +1.00 293.20 2075 ---- 300.80B 289.50A 289.50A 299.20 +1.00 298.20 2080 ---- 305.80B 294.50A 294.50A 304.20 +1.00 303.20 2085 ---- 310.80B 299.50A 299.50A 309.20 +1.00 308.20 2090 ---- 315.80B 304.60A 304.60A 314.20 +1.00 313.20 2095 ---- 320.80B 309.50A 309.50A 319.20 +1.00 318.20 2100 ---- 325.80B 314.40A 314.40A 324.20 +1.00 323.20 56 2105 ---- 330.80B 319.50A 319.50A 329.20 +1.00 328.20 5 2110 ---- 335.80B 324.20A 324.20A 334.20 +1.00 333.20 2115 ---- 340.80B 329.20A 329.20A 339.20 +1.00 338.20 2120 ---- 345.80B 334.50A 334.50A 344.20 +1.00 343.20 2125 ---- 350.80B 339.50A 339.50A 349.20 +1.00 348.20 2130 ---- 355.80B 344.50A 344.50A 354.20 +1.00 353.20 2135 ---- 360.80B 349.50A 349.50A 359.20 +1.00 358.20 2140 ---- 365.80B 354.50A 354.50A 364.20 +1.00 363.20 2145 ---- 370.80B 359.50A 359.50A 369.20 +1.00 368.20 2150 ---- 375.90B 364.50A 364.50A 374.20 +1.00 373.20 2155 ---- 380.80B 369.50A 369.50A 379.20 +1.00 378.20 2160 ---- 385.80B 374.50A 374.50A 384.20 +1.00 383.20 2165 ---- 390.80B 379.50A 379.50A 389.20 +1.00 388.20 2170 ---- 395.80B 384.60A 384.60A 394.20 +1.00 393.20 2175 ---- 400.80B 389.50A 389.50A 399.20 +1.00 398.20 2180 ---- 405.80B 394.60A 394.60A 404.20 +1.00 403.20 2185 ---- 410.80B 399.50A 399.50A 409.20 +1.00 408.20 2190 ---- 415.80B 404.50A 404.50A 414.20 +1.00 413.20 2195 ---- 420.80B 409.50A 409.50A 419.20 +1.00 418.20 2200 ---- 425.80B 414.50A 414.50A 424.20 +1.00 423.20 7 2205 ---- 430.80B 419.50A 419.50A 429.20 +1.00 428.20 2210 ---- 435.80B 424.50A 424.50A 434.20 +1.00 433.20 2215 ---- 440.80B 429.50A 429.50A 439.20 +1.00 438.20 2220 ---- 445.80B 434.20A 434.20A 444.20 +1.00 443.20 2225 ---- 450.80B 439.20A 439.20A 449.20 +1.00 448.20 2230 ---- 455.80B 444.50A 444.50A 454.20 +1.00 453.20 2235 ---- 460.80B 449.50A 449.50A 459.20 +1.00 458.20 2240 ---- 465.80B 454.50A 454.50A 464.20 +1.00 463.20 2245 ---- 470.80B 459.50A 459.50A 469.20 +1.00 468.20 2250 ---- 475.70B 464.50A 464.50A 474.20 +1.00 473.20 2255 ---- 480.80B 469.50A 469.50A 479.20 +1.00 478.20 2260 ---- 485.80B 474.50A 474.50A 484.20 +1.00 483.20 2265 ---- 490.80B 479.50A 479.50A 489.20 +1.00 488.20 2270 ---- 495.80B 484.50A 484.50A 494.20 +1.00 493.20 2275 ---- 500.70B 489.20A 489.20A 499.20 +1.00 498.20 2280 ---- 505.80B 494.50A 494.50A 504.20 +1.00 503.20 2285 ---- 510.80B 499.50A 499.50A 509.20 +1.00 508.20 2290 ---- 515.70B 504.50A 504.50A 514.20 +1.00 513.20 2295 ---- 520.80B 509.50A 509.50A 519.20 +1.00 518.20 2300 ---- 525.80B 514.60A 514.60A 524.20 +1.00 523.20 2305 ---- 530.80B 519.50A 519.50A 529.20 +1.00 528.20 2310 ---- 535.80B 524.50A 524.50A 534.20 +1.00 533.20 2315 ---- 540.80B 529.20A 529.20A 539.20 +1.00 538.20 2320 ---- 545.80B 534.50A 534.50A 544.20 +1.00 543.20 2325 ---- 550.80B 539.50A 539.50A 549.20 +1.00 548.20 2330 ---- 555.70B 544.50A 544.50A 554.20 +1.00 553.20 2340 ---- 565.80B 554.50A 554.50A 564.20 +1.00 563.20 2350 ---- 575.90B 564.50A 564.50A 574.20 +1.00 573.20 2360 ---- 585.80B 574.50A 574.50A 584.20 +1.00 583.20 2370 ---- 595.80B 584.50A 584.50A 594.20 +1.00 593.20 2375 ---- 600.80B 589.20A 589.20A 599.20 +1.00 598.20 2380 ---- 605.80B 594.50A 594.50A 604.20 +1.00 603.20 2385 ---- 610.80B 599.20A 599.20A 609.20 +1.00 608.20 2390 ---- 615.80B 604.50A 604.50A 614.20 +1.00 613.20 2400 ---- 625.80B 614.50A 614.50A 624.20 +1.00 623.20 3 2410 ---- 635.80B 624.20A 624.20A 634.20 +1.00 633.20 2420 ---- 645.80B 634.20A 634.20A 644.20 +1.00 643.20 2425 ---- 650.80B 639.50A 639.50A 649.20 +1.00 648.20 2430 ---- 655.80B 644.20A 644.20A 654.20 +1.00 653.20 2450 ---- 675.80B 664.50A 664.50A 674.20 +1.00 673.20 2475 ---- 700.80B 689.50A 689.50A 699.20 +1.00 698.20 2500 ---- 725.80B 714.50A 714.50A 724.20 +1.00 723.20 2525 ---- 750.80B 739.50A 739.50A 749.20 +1.00 748.20 2550 ---- 775.80B 764.50A 764.50A 774.20 +1.00 773.20 2575 ---- 800.80B 789.50A 789.50A 799.20 +1.00 798.20 2600 ---- 825.80B 814.50A 814.50A 824.20 +1.00 823.20 1 2625 ---- 850.80B 839.20A 839.20A 849.20 +1.00 848.20 2700 ---- 925.80B 914.20A 914.20A 924.20 +1.00 923.20 2750 ---- 975.80B 964.20A 964.20A 974.20 +1.00 973.20 2800 ---- 1025.80B 1014.20A 1014.20A 1024.20 +1.00 1023.20 55 2950 ---- 1175.70B 1164.20A 1164.20A 1174.20 +1.00 1173.20 1 3000 ---- 1225.80B 1214.60A 1214.60A 1224.20 +1.00 1223.20 3200 ---- 1425.70B 1414.50A 1414.50A 1424.20 +1.00 1423.20 2 3500 ---- 1725.70B 1714.60A 1714.60A 1724.20 +1.00 1723.20 4000 ---- 2225.70B 2214.60A 2214.60A 2224.20 +1.00 2223.20 4500 ---- 2725.70B 2714.70A 2714.70A 2724.20 +1.00 2723.20 5000 ---- 3225.80B 3214.60A 3214.60A 3224.20 +1.00 3223.20 5500 ---- 3725.70B 3714.70A 3714.70A 3724.20 +1.00 3723.20 6000 ---- 4225.70B 4214.70A 4214.70A 4224.20 +1.00 4223.20 6500 ---- 4725.20B 4714.70A 4714.70A 4724.20 +1.00 4723.20 7000 ---- 5225.40B 5214.70A 5214.70A 5224.20 +1.00 5223.20 7500 ---- 5725.60B 5714.80A 5714.80A 5724.20 +1.00 5723.20 1 800 ---- ---- ---- ---- .10 UNCH .10 18 8000 ---- 6225.30B 6214.80A 6214.80A 6224.20 +1.00 6223.20 825 ---- ---- ---- ---- .10 UNCH .10 27 850 ---- ---- ---- ---- .10 UNCH .10 1 8500 ---- 6725.60B 6714.80A 6714.80A 6724.20 +1.00 6723.20 875 ---- ---- ---- ---- .10 UNCH .10 4 900 ---- ---- ---- ---- .10 UNCH .10 12 9000 ---- 7225.50B 7214.60A 7214.60A 7224.20 +1.00 7223.20 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 12 975 ---- ---- ---- ---- .10 UNCH .10 4 990 ---- ---- ---- ---- .10 UNCH .10 1 OG JAN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 48 1050 ---- ---- ---- ---- .10 UNCH .10 36 1100 ---- ---- ---- ---- .10 UNCH .10 202 1150 ---- ---- ---- ---- .10 UNCH .10 611 1175 ---- ---- ---- ---- .10 UNCH .10 70 1200 .10 .10 .10 .10 .10 UNCH 1314 .10 1329 1225 .10 .10 .10 .10 .10 UNCH 12 .10 67 1250 ---- ---- ---- ---- .10 UNCH .10 286 1275 ---- ---- ---- ---- .10 UNCH .10 205 1300 ---- ---- ---- ---- .10 UNCH .10 1 544 1325 ---- ---- ---- ---- .10 UNCH .10 569 1350 ---- ---- ---- ---- .10 UNCH .10 208 1360 ---- ---- ---- ---- .10 UNCH .10 181 1370 ---- ---- ---- ---- .10 UNCH .10 114 1375 ---- ---- ---- ---- .10 UNCH .10 109 1380 ---- ---- ---- ---- .10 UNCH .10 234 1390 ---- ---- ---- ---- .10 UNCH .10 2 63 1400 ---- ---- ---- ---- .10 UNCH 38 .10 1426 1410 ---- ---- ---- ---- .10 UNCH .10 200 1420 ---- ---- ---- ---- .20 UNCH .20 305 1425 ---- ---- ---- ---- .20 UNCH .20 58 1430 ---- ---- ---- ---- .20 UNCH .20 29 1440 ---- ---- ---- ---- .20 UNCH 78 .20 1 102 1445 ---- ---- ---- ---- .20 UNCH .20 64 1450 ---- ---- ---- ---- .20 UNCH .20 3 911 1455 ---- ---- ---- ---- .20 UNCH .20 153 1460 .30 .30 .30 .30 .20 -.10 3 .30 1694 1465 ---- ---- ---- ---- .30 UNCH .30 161 1470 ---- ---- ---- ---- .30 UNCH .30 199 1475 ---- ---- ---- ---- .30 UNCH .30 187 1480 ---- ---- ---- ---- .30 UNCH .30 113 1485 .20 .30B .20 .30B .30 UNCH 4 .30 131 1490 ---- ---- ---- ---- .30 -.10 .40 114 1495 ---- ---- ---- ---- .40 UNCH .40 82 1500 .30 .30 .30 .30 .40 UNCH 539 .40 5 4209 1505 .40 .40 .40 .40 .40 UNCH 1 .40 17 1510 .40 .40 .40 .40 .40 -.10 79 .50 45 103 1515 .40 .40 .40 .40 .50 UNCH 50 .50 139 1520 .50 .50 .50 .50 .50 UNCH 79 .50 1 169 1525 ---- ---- ---- ---- .50 -.10 .60 123 1530 ---- ---- ---- ---- .50 -.10 .60 182 1535 ---- ---- .60A .60A .60 -.10 .70 1 67 1540 ---- ---- .60A .60A .60 -.10 .70 142 1545 .60 .60 .60 .60 .60 -.20 1 .80 75 1550 .60 .60 .60 .60 .70 -.10 15 .80 26 2221 1555 ---- ---- .80A .80A .70 -.20 .90 98 1560 ---- ---- .80A .80A .80 -.10 .90 907 1565 ---- ---- .90A .90A .80 -.20 1.00 8 101 1570 ---- ---- .90A .90A .90 -.20 1.10 11 132 1575 ---- ---- 1.00A 1.00A 1.00 -.20 12 1.20 8 618 1580 1.00 1.00 1.00 1.00 1.00 -.30 2 1.30 1 116 1585 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1 70 1590 1.20 1.20 1.20 1.20 1.20 -.30 2 1.50 3 351 1595 ---- ---- 1.30A 1.30A 1.30 -.30 1 1.60 51 1600 1.40 1.50 1.40 1.40 1.40 -.30 342 1.70 160 2354 1605 1.50 1.50 1.50 1.50 1.50 -.40 16 1.90 1 114 1610 1.60 1.60 1.60 1.70B 1.70 -.30 4 2.00 7 140 1615 1.80 1.80 1.80 1.80 1.80 -.40 4 2.20 6 145 1620 2.00 2.00 1.90A 2.00 1.90 -.50 20 2.40 13 80 1625 2.20 2.30B 2.10A 2.20 2.10 -.50 24 2.60 33 1268 1630 2.20 2.50 2.20 2.30A 2.30 -.50 49 2.80 7 806 1635 ---- ---- 2.40A 2.40A 2.50 -.50 3.00 7 129 1640 3.10 3.10 2.60A 2.60A 2.70 -.60 17 3.30 10 342 1645 ---- ---- 2.80A 2.80A 3.00 -.60 3.60 2 57 1650 3.40 3.80 3.10 3.30 3.30 -.60 539 3.90 256 1908 1655 3.60 3.60 3.30A 3.60 3.60 -.60 14 4.20 17 273 1660 3.30 3.90 3.30 3.90 3.90 -.70 20 4.60 1 492 1665 4.40 4.40 3.90A 4.10A 4.30 -.70 10 5.00 2 661 1670 4.10 4.40 4.10 4.70B 4.70 -.80 41 5.50 9 103 1675 4.70 5.00 4.40 5.10B 5.10 -.80 10 5.90 9 347 1680 5.50 6.20B 5.00A 5.60B 5.60 -.90 44 6.50 8 704 1685 5.80 5.80 5.40A 6.20B 6.10 -1.00 313 7.10 6 825 1690 6.20 6.20 5.90A 6.80B 6.70 -1.00 6 7.70 523 738 1695 6.90 6.90 6.00 7.40B 7.30 -1.10 3 8.40 12 125 1700 8.00 8.80 6.90 7.80 8.00 -1.10 411 9.10 138 1749 1705 8.10 8.10 7.60A 8.90B 8.80 -1.10 22 9.90 47 123 1710 9.80 10.60B 8.30A 9.70B 9.60 -1.20 10 10.80 13 79 1715 ---- ---- 9.10A 9.10A 10.50 -1.30 11.80 25 317 1720 10.50 10.60 9.90A 11.70B 11.40 -1.40 35 12.80 19 875 1725 12.70 12.70 10.80A 12.10A 12.50 -1.40 23 13.90 108 422 1730 13.20 13.20 11.70A 11.70A 13.60 -1.50 7 15.10 10 135 1735 14.40 14.40 12.80A 15.20B 14.80 -1.60 8 16.40 716 607 1740 16.00 16.00 13.90A 14.80A 16.10 -1.70 71 17.80 87 148 1745 ---- 19.30B 15.20A 15.20A 17.60 -1.60 15 19.20 55 75 1750 16.50 20.90B 16.50 18.40A 19.10 -1.70 147 20.80 626 1277 1755 ---- 22.70B 17.90A 17.90A 20.70 -1.80 22.50 10 77 1760 ---- 24.50B 19.40A 19.40A 22.50 -1.80 24.30 41 89 1765 ---- 26.50B 21.00A 21.00A 24.30 -1.80 26.10 94 98 1770 24.70 28.50B 22.70A 24.10A 26.30 -1.80 44 28.10 318 739 1775 28.90 30.70B 24.60A 29.10B 28.40 -1.90 34 30.30 480 556 1780 30.20 33.00B 26.50A 30.60B 30.60 -1.90 6 32.50 15 133 1785 31.40 35.50B 28.60A 31.80A 33.00 -1.80 517 34.80 61 82 1790 35.50 38.00B 30.80A 36.30B 35.40 -1.90 131 37.30 36 47 1795 33.50 40.50B 33.10A 38.90B 38.00 -1.90 54 39.90 136 130 1800 38.50 43.40B 35.50A 41.70B 40.80 -1.80 13 42.60 145 388 1805 ---- 46.30B 38.10A 38.10A 43.60 -1.80 45.40 47 65 1810 ---- 49.20B 40.80A 40.80A 46.60 -1.70 48.30 1 9 1815 ---- 52.30B 43.60A 43.60A 49.60 -1.80 51.40 2 9 1820 ---- 55.50B 46.50A 46.50A 52.80 -1.70 54.50 8 1825 ---- 58.60B 49.50A 49.50A 56.10 -1.70 57.80 3 273 1830 ---- 62.10B 52.70A 52.70A 59.50 -1.60 61.10 4 1835 ---- 65.60B 56.00A 56.00A 63.10 -1.50 64.60 18 1840 ---- 69.10B 59.30A 59.30A 66.70 -1.40 68.10 13 1845 ---- 72.90B 62.80A 62.80A 70.40 -1.40 71.80 15 1850 ---- 76.60B 66.30A 66.30A 74.10 -1.40 75.50 1 21 1855 ---- 80.50B 70.00A 70.00A 78.00 -1.30 79.30 1 32 1860 ---- 84.50B 73.80A 73.80A 82.00 -1.20 83.20 10 1865 ---- 88.50B 77.60A 77.60A 86.00 -1.20 87.20 3 1870 ---- 92.60B 81.50A 81.50A 90.10 -1.10 91.20 2 1875 ---- 96.80B 85.50A 85.50A 94.20 -1.10 95.30 2 1880 ---- 100.70B 89.50A 89.50A 98.50 -1.00 99.50 7 1885 ---- 105.20B 93.70A 93.70A 102.70 -1.00 103.70 1890 ---- 109.50B 97.90A 97.90A 107.10 -.90 108.00 1895 ---- 113.90B 102.10A 102.10A 111.40 -.90 112.30 1900 ---- 118.40B 106.40A 106.40A 115.90 -.70 4 116.60 133 1905 ---- 122.80B 110.80A 110.80A 120.30 -.80 121.10 32 1910 ---- 127.30B 115.20A 115.20A 124.90 -.60 125.50 1 1915 ---- 131.80B 119.60A 119.60A 129.40 -.60 130.00 1 1920 ---- 136.40B 124.10A 124.10A 134.00 -.50 134.50 3 1925 ---- 141.00B 128.60A 128.60A 138.60 -.50 139.10 2 1930 ---- 145.60B 133.20A 133.20A 143.30 -.30 143.60 86 1935 ---- 150.20B 137.80A 137.80A 147.90 -.30 148.20 1940 ---- 155.00B 142.40A 142.40A 152.60 -.30 152.90 2 1945 ---- 159.70B 147.10A 147.10A 157.40 -.10 157.50 1 1950 ---- 164.50B 151.70A 151.70A 162.10 -.10 162.20 1 9 1955 ---- 169.20B 158.60A 158.60A 166.90 UNCH 166.90 1960 ---- 173.90B 163.30A 163.30A 171.60 -.10 171.70 5 1965 ---- 178.70B 168.10A 168.10A 176.40 UNCH 176.40 3 1970 ---- 183.50B 172.50A 172.50A 181.30 +.10 181.20 1975 ---- 188.30B 177.60A 177.60A 186.10 +.10 186.00 1980 ---- 193.20B 182.40A 182.40A 190.90 +.10 190.80 3 1985 ---- 198.00B 187.20A 187.20A 195.80 +.20 195.60 50 1990 ---- 202.80B 192.10A 192.10A 200.60 +.20 200.40 1995 ---- 207.70B 196.90A 196.90A 205.50 +.30 205.20 2000 ---- 212.60B 199.50A 199.50A 210.40 +.30 3 210.10 40 2005 ---- 217.40B 206.60A 206.60A 215.20 +.20 215.00 2010 ---- 222.40B 211.50A 211.50A 220.10 +.30 219.80 2015 ---- 227.30B 216.40A 216.40A 225.00 +.30 224.70 2020 ---- 232.10B 221.20A 221.20A 229.90 +.30 229.60 2025 ---- 237.10B 226.10A 226.10A 234.90 +.40 234.50 2030 ---- 242.00B 231.10A 231.10A 239.80 +.40 239.40 1 2035 ---- 246.80B 236.00A 236.00A 244.70 +.40 244.30 2040 ---- 251.80B 240.90A 240.90A 249.60 +.40 249.20 2045 ---- 256.80B 245.80A 245.80A 254.60 +.40 254.20 2050 ---- 261.60B 248.50A 248.50A 259.50 +.40 259.10 1 2055 ---- 266.60B 255.70A 255.70A 264.50 +.50 264.00 2060 ---- 271.60B 260.60A 260.60A 269.40 +.40 269.00 2065 ---- 276.50B 265.50A 265.50A 274.40 +.50 273.90 2070 ---- 281.50B 270.50A 270.50A 279.40 +.50 278.90 2075 ---- 286.40B 275.40A 275.40A 284.30 +.50 283.80 2080 ---- 291.40B 280.40A 280.40A 289.30 +.50 288.80 2085 ---- 296.40B 285.30A 285.30A 294.30 +.60 293.70 2090 ---- 301.30B 290.30A 290.30A 299.20 +.50 298.70 2095 ---- 306.30B 294.90A 294.90A 304.20 +.60 303.60 2100 ---- 311.20B 297.90A 297.90A 309.20 +.60 308.60 2105 ---- 316.10B 305.20A 305.20A 314.20 +.60 313.60 2110 ---- 321.20B 310.10A 310.10A 319.10 +.50 318.60 2115 ---- 326.20B 315.10A 315.10A 324.10 +.60 323.50 2120 ---- 331.20B 320.10A 320.10A 329.10 +.60 328.50 2125 ---- 336.10B 324.70A 324.70A 334.10 +.60 333.50 2130 ---- 341.00B 330.10A 330.10A 339.10 +.60 338.50 2135 ---- 346.10B 335.00A 335.00A 344.00 +.50 343.50 2140 ---- 351.10B 340.00A 340.00A 349.00 +.60 348.40 2145 ---- 356.10B 344.60A 344.60A 354.00 +.60 353.40 2150 ---- 361.00B 347.70A 347.70A 359.00 +.60 358.40 4 2155 ---- 365.90B 355.10A 355.10A 364.00 +.60 363.40 2160 ---- 370.90B 360.00A 360.00A 369.00 +.60 368.40 2165 ---- 375.90B 365.00A 365.00A 374.00 +.60 373.40 2170 ---- 380.90B 370.00A 370.00A 379.00 +.60 378.40 2175 ---- 385.90B 374.60A 374.60A 384.00 +.60 383.40 2180 ---- 390.90B 380.00A 380.00A 389.00 +.60 388.40 2185 ---- 395.90B 385.00A 385.00A 394.00 +.60 393.40 2190 ---- 400.90B 390.00A 390.00A 399.00 +.60 398.40 2195 ---- 405.90B 395.00A 395.00A 404.00 +.60 403.40 2200 ---- 411.00B 397.50A 397.50A 409.00 +.60 408.40 2205 ---- 415.90B 405.00A 405.00A 414.00 +.60 413.40 2210 ---- 420.90B 410.00A 410.00A 419.00 +.60 418.40 2215 ---- 425.90B 415.00A 415.00A 424.00 +.60 423.40 2220 ---- 430.90B 420.00A 420.00A 429.00 +.60 428.40 2225 ---- 435.90B 425.00A 425.00A 434.00 +.60 433.40 2230 ---- 440.90B 430.00A 430.00A 439.00 +.60 438.40 2235 ---- 445.90B 435.00A 435.00A 444.00 +.60 443.40 2240 ---- 450.90B 440.00A 440.00A 449.00 +.60 448.40 2245 ---- 455.90B 445.00A 445.00A 454.00 +.60 453.40 2250 ---- 460.90B 449.90A 449.90A 459.00 +.60 458.40 2255 ---- 465.90B 455.00A 455.00A 464.00 +.60 463.40 2260 ---- 470.90B 460.00A 460.00A 469.00 +.60 468.40 2265 ---- 475.90B 465.00A 465.00A 474.00 +.60 473.40 2270 ---- 480.90B 470.00A 470.00A 479.00 +.60 478.40 2275 ---- 485.90B 475.00A 475.00A 484.00 +.60 483.40 2280 ---- 490.90B 480.00A 480.00A 489.00 +.60 488.40 2290 ---- 500.70B 490.00A 490.00A 499.00 +.60 498.40 2300 ---- 510.90B 500.00A 500.00A 509.00 +.60 508.40 7 2310 ---- 520.80B 510.00A 510.00A 519.00 +.60 518.40 1 2320 ---- 530.80B 520.00A 520.00A 529.00 +.60 528.40 1 2325 ---- 535.80B 525.00A 525.00A 534.00 +.60 533.40 2330 ---- 540.80B 530.00A 530.00A 539.00 +.60 538.40 2 2340 ---- 550.80B 540.00A 540.00A 549.00 +.60 548.40 1 2350 ---- 560.90B 550.00A 550.00A 559.00 +.60 558.40 9 2360 ---- 570.90B 560.00A 560.00A 569.00 +.60 568.40 3 2375 ---- 585.90B 575.00A 575.00A 584.00 +.60 583.40 2400 ---- 610.90B 600.00A 600.00A 609.00 +.60 608.40 1 2425 ---- 635.80B 625.00A 625.00A 634.00 +.60 633.40 2450 ---- 660.90B 650.00A 650.00A 659.00 +.60 658.40 2475 ---- 685.80B 675.00A 675.00A 684.00 +.60 683.40 2500 ---- 710.80B 700.00A 700.00A 709.00 +.60 708.40 2525 ---- 735.60B 725.00A 725.00A 734.00 +.60 733.40 2550 ---- 760.40B 750.00A 750.00A 759.00 +.60 758.40 1 2700 ---- 910.90B 900.10A 900.10A 909.00 +.60 908.40 5 2750 ---- 960.50B 950.10A 950.10A 959.00 +.60 958.40 6 2800 ---- 1010.80B 1000.10A 1000.10A 1009.00 +.60 1008.40 4 3000 ---- 1210.40B 1200.10A 1200.10A 1209.00 +.60 1208.40 2 3100 ---- 1310.60B 1300.10A 1300.10A 1309.00 +.60 1308.40 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 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 UNCH .20 63 1250 ---- ---- ---- ---- .20 UNCH .20 4 10059 1275 ---- ---- ---- ---- .20 UNCH .20 123 1300 ---- ---- ---- ---- .30 UNCH 457 .30 1623 1325 ---- ---- ---- ---- .30 UNCH .30 261 1350 ---- ---- ---- ---- .40 UNCH .40 104 1360 ---- ---- ---- ---- .40 UNCH .40 112 1370 .40 .40 .40 .40 .40 UNCH 11 .40 186 1375 ---- ---- ---- ---- .40 UNCH .40 54 1380 ---- ---- ---- ---- .40 UNCH .40 71 1390 ---- ---- ---- ---- .50 UNCH .50 77 1400 ---- ---- ---- ---- .50 UNCH 101 .50 661 1410 ---- ---- ---- ---- .50 UNCH .50 56 1420 .50 .50 .50 .50 .60 UNCH 2 .60 90 1425 .60 .60 .60 .60 .60 UNCH 1 .60 68 1430 .50 .50 .50 .50 .60 -.10 4 .70 91 1440 ---- ---- ---- ---- .70 UNCH .70 1 122 1445 ---- ---- .70A .70A .70 -.10 .80 6 63 1450 ---- ---- ---- ---- .80 UNCH .80 733 1455 ---- ---- ---- ---- .80 UNCH .80 55 1460 ---- ---- .80A .80A .80 -.10 .90 116 1465 ---- ---- ---- ---- .90 UNCH .90 50 91 1470 .90 .90 .90 .90 .90 -.10 2 1.00 41 1475 ---- ---- ---- ---- 1.00 UNCH 1.00 261 1480 1.00 1.00 1.00 1.00 1.00 -.10 20 1.10 11 93 1485 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 16 1490 1.10 1.10 1.10 1.10 1.10 -.10 15 1.20 64 1495 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 14 1500 1.20 1.30 1.20 1.30 1.30 -.10 455 1.40 3 2016 1505 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 3 1510 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 20 129 1515 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 41 1520 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1 115 1525 1.60 1.60 1.60 1.60 1.70 -.20 10 1.90 5 275 1530 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 88 1535 1.80 1.90 1.80 1.90 1.90 -.20 3 2.10 26 1540 1.90 2.00B 1.90 2.00B 2.00 -.30 5 2.30 20 34 1545 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 7 1550 ---- ---- 2.20A 2.20A 2.30 -.30 2.60 3 879 1555 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 22 1560 2.70 2.70 2.30 2.50 2.60 -.30 5 2.90 16 1565 ---- ---- 2.70A 2.70A 2.70 -.40 3.10 12 29 1570 ---- ---- 2.80A 2.80A 2.90 -.40 3.30 1 55 1575 3.00 3.20B 3.00 3.10B 3.10 -.40 10 3.50 2 149 1580 ---- ---- 3.20A 3.20A 3.30 -.40 1 3.70 1 85 1585 ---- ---- 3.40A 3.40A 3.50 -.50 4.00 20 1590 3.60 3.60 3.60 3.70B 3.80 -.40 4 4.20 4 128 1595 ---- ---- 3.80A 3.80A 4.00 -.50 4.50 25 1600 4.30 4.50B 4.10 4.20 4.30 -.50 43 4.80 80 1311 1605 ---- ---- 4.30A 4.30A 4.60 -.50 1 5.10 1 12 1610 ---- ---- 4.60A 4.60A 4.90 -.60 5.50 2 295 1615 ---- ---- 4.90A 4.90A 5.20 -.60 1 5.80 5 87 1620 ---- ---- 5.30A 5.30A 5.60 -.60 6.20 6 228 1625 ---- ---- 5.60A 5.60A 6.00 -.60 1 6.60 28 723 1630 ---- ---- 6.00A 6.00A 6.40 -.60 7.00 11 123 1635 6.70 6.70 6.40A 6.70 6.80 -.70 1 7.50 5 152 1640 7.40 7.80B 6.80A 7.80B 7.30 -.70 1 8.00 138 1645 ---- ---- 7.20A 7.20A 7.80 -.80 8.60 18 1650 7.80 8.30 7.70A 8.30 8.40 -.70 313 9.10 573 1636 1655 ---- ---- 8.20A 8.20A 8.90 -.80 9.70 5 195 1660 ---- ---- 8.80A 8.80A 9.50 -.90 10.40 18 576 1665 9.80 9.80 9.40A 10.20B 10.20 -.90 5 11.10 4 49 1670 10.40 10.40 10.00A 10.90B 10.90 -.90 307 11.80 1254 929 1675 11.30 12.50B 10.60 11.70B 11.70 -.90 15 12.60 504 1731 1680 12.10 12.10 11.40A 12.20B 12.50 -1.00 1 13.50 1 123 1685 ---- ---- 12.10A 12.10A 13.30 -1.10 12 14.40 24 198 1690 ---- ---- 12.90A 12.90A 14.20 -1.20 15.40 4 149 1695 ---- ---- 13.80A 13.80A 15.20 -1.20 16.40 2 50 1700 17.00 17.00 14.70A 15.90A 16.20 -1.30 27 17.50 578 1237 1705 ---- ---- 15.70A 15.70A 17.30 -1.30 18.60 7 115 1710 ---- ---- 16.70A 16.70A 18.50 -1.30 19.80 5 181 1715 ---- ---- 17.80A 17.80A 19.70 -1.40 21.10 95 98 1720 19.50 19.50 19.00A 21.40B 21.00 -1.50 1 22.50 15 28 1725 ---- 24.00B 20.20A 20.20A 22.40 -1.50 1 23.90 79 424 1730 ---- 25.50B 21.60A 21.60A 23.90 -1.50 7 25.40 17 75 1735 ---- 27.10B 22.90A 22.90A 25.40 -1.60 27.00 157 218 1740 ---- 28.80B 24.40A 24.40A 27.00 -1.70 28.70 49 900 1745 ---- 30.60B 26.00A 26.00A 28.70 -1.70 30.40 99 1750 27.80 32.50B 27.60A 31.10B 30.50 -1.80 12 32.30 56 948 1755 ---- 34.40B 29.30A 29.30A 32.40 -1.80 34.20 7 353 1760 35.10 36.50B 31.10A 34.40B 34.30 -1.90 2 36.20 9 188 1765 ---- 38.60B 33.00A 33.00A 36.40 -1.90 46 38.30 120 203 1770 36.30 40.90B 34.90A 39.30B 38.60 -1.80 10 40.40 2 88 1775 39.70 43.10B 37.00A 41.50B 40.80 -1.90 14 42.70 18 1130 1780 42.00 45.50B 39.10A 43.90B 43.10 -2.00 3 45.10 6 107 1785 45.20 48.10B 41.30A 44.40A 45.60 -1.90 4 47.50 9 32 1790 48.30 50.70B 43.60A 45.20A 48.10 -1.90 19 50.00 121 619 1795 ---- 53.40B 46.10A 46.10A 50.70 -1.90 44 52.60 5 5 1800 51.20 56.20B 48.60A 54.30B 53.40 -1.90 21 55.30 826 2327 1805 ---- 59.00B 51.20A 51.20A 56.30 -1.80 58.10 20 1810 ---- 61.90B 53.80A 53.80A 59.20 -1.80 61.00 1 6 1815 ---- 65.00B 56.60A 56.60A 62.10 -1.90 64.00 192 1820 ---- 68.00B 59.50A 59.50A 65.20 -1.80 67.00 9 1825 ---- 71.20B 62.40A 62.40A 68.40 -1.70 70.10 1 1157 1830 ---- 74.40B 65.50A 65.50A 71.60 -1.80 73.40 2 1835 ---- 77.80B 68.60A 68.60A 74.90 -1.70 76.60 20 1840 ---- 81.00B 71.80A 71.80A 78.30 -1.70 80.00 8 1845 ---- 84.40B 75.10A 75.10A 81.80 -1.60 83.40 1850 ---- 88.00B 78.50A 78.50A 85.40 -1.50 86.90 108 1855 ---- 91.60B 81.90A 81.90A 89.00 -1.50 90.50 1860 ---- 95.30B 85.40A 85.40A 92.70 -1.50 94.20 2 1865 ---- 99.00B 89.00A 89.00A 96.40 -1.50 97.90 11 1870 ---- 102.90B 92.70A 92.70A 100.20 -1.40 101.60 1875 ---- 106.70B 96.40A 96.40A 104.10 -1.30 105.40 76 1880 ---- 110.60B 100.10A 100.10A 108.00 -1.30 109.30 55 1885 ---- 114.50B 104.00A 104.00A 112.00 -1.20 113.20 1 1890 ---- 118.50B 107.90A 107.90A 116.00 -1.20 117.20 12 1895 ---- 122.70B 111.80A 111.80A 120.10 -1.10 121.20 3 1900 ---- 126.70B 115.80A 115.80A 124.20 -1.10 125.30 6 431 1905 ---- 131.00B 119.90A 119.90A 128.40 -1.00 129.40 228 1910 ---- 135.20B 124.00A 124.00A 132.60 -1.00 133.60 256 1915 ---- 139.40B 128.10A 128.10A 136.90 -.90 137.80 1920 ---- 143.70B 132.30A 132.30A 141.20 -.80 142.00 7 1925 141.40 148.00B 136.60A 139.90A 145.50 -.80 1 146.30 52 1930 145.00 152.40B 140.80A 151.50B 149.90 -.80 1 150.70 1935 ---- 156.80B 145.20A 145.20A 154.30 -.70 155.00 2 1940 ---- 161.30B 149.50A 149.50A 158.80 -.60 159.40 1 1945 ---- 165.70B 153.90A 153.90A 163.20 -.60 163.80 1950 ---- 170.20B 158.30A 158.30A 167.70 -.60 168.30 19 1955 ---- 174.60B 162.70A 162.70A 172.30 -.40 172.70 1 1960 ---- 179.30B 167.20A 167.20A 176.80 -.50 177.30 1 1965 ---- 183.70B 171.70A 171.70A 181.40 -.40 181.80 1 1970 ---- 188.30B 176.20A 176.20A 186.00 -.30 186.30 3 1975 ---- 192.90B 180.80A 180.80A 190.60 -.30 190.90 38 1980 ---- 197.50B 185.40A 185.40A 195.20 -.30 195.50 1 1985 195.40 202.20B 190.00A 193.80A 199.90 -.20 1 200.10 100 1990 ---- 206.90B 194.60A 194.60A 204.60 -.20 204.80 1995 ---- 211.50B 199.20A 199.20A 209.20 -.20 209.40 1 2000 ---- 216.30B 203.90A 203.90A 214.00 -.10 214.10 263 2005 ---- 221.00B 208.60A 208.60A 218.70 -.10 218.80 2 2010 ---- 225.70B 213.20A 213.20A 223.40 -.10 223.50 2015 ---- 230.30B 220.10A 220.10A 228.20 UNCH 228.20 2020 ---- 235.20B 224.80A 224.80A 232.90 UNCH 232.90 2025 ---- 239.90B 229.60A 229.60A 237.70 UNCH 237.70 102 2030 ---- 244.70B 234.30A 234.30A 242.50 +.10 242.40 2035 ---- 249.40B 239.10A 239.10A 247.30 +.10 247.20 2040 ---- 254.30B 243.90A 243.90A 252.10 +.10 252.00 2045 ---- 259.10B 248.70A 248.70A 256.90 +.20 256.70 2050 ---- 264.00B 251.30A 251.30A 261.70 +.20 261.50 152 2055 ---- 268.80B 258.30A 258.30A 266.60 +.20 266.40 2060 ---- 273.60B 263.10A 263.10A 271.40 +.20 271.20 2065 ---- 278.40B 267.90A 267.90A 276.30 +.30 276.00 2070 ---- 283.30B 272.70A 272.70A 281.10 +.30 280.80 1 2075 ---- 288.10B 277.60A 277.60A 286.00 +.30 285.70 2080 ---- 292.90B 282.40A 282.40A 290.90 +.40 290.50 2 2085 ---- 297.90B 286.90A 286.90A 295.70 +.30 295.40 2090 ---- 302.30B 292.10A 292.10A 300.60 +.30 300.30 2095 ---- 307.20B 297.00A 297.00A 305.50 +.40 305.10 2100 ---- 312.40B 299.70A 299.70A 310.40 +.40 310.00 20 2105 ---- 317.20B 306.70A 306.70A 315.30 +.40 314.90 2110 ---- 322.30B 311.60A 311.60A 320.20 +.40 319.80 2115 ---- 326.80B 316.50A 316.50A 325.10 +.40 324.70 2120 ---- 332.10B 321.40A 321.40A 330.00 +.40 329.60 2125 ---- 337.00B 326.40A 326.40A 335.00 +.50 334.50 2130 ---- 341.90B 331.30A 331.30A 339.90 +.50 339.40 2135 ---- 346.90B 336.20A 336.20A 344.80 +.50 344.30 2140 ---- 351.80B 341.10A 341.10A 349.70 +.50 349.20 2145 ---- 356.40B 346.00A 346.00A 354.70 +.50 354.20 2150 ---- 361.70B 348.70A 348.70A 359.60 +.50 359.10 1 2155 ---- 366.60B 356.00A 356.00A 364.60 +.60 364.00 2160 ---- 371.40B 360.90A 360.90A 369.50 +.50 369.00 2165 ---- 376.50B 365.80A 365.80A 374.40 +.50 373.90 2170 ---- 381.10B 370.80A 370.80A 379.40 +.50 378.90 2175 ---- 386.40B 375.70A 375.70A 384.40 +.60 383.80 2180 ---- 390.90B 380.70A 380.70A 389.30 +.50 388.80 2185 ---- 396.30B 385.60A 385.60A 394.30 +.60 393.70 2190 ---- 400.80B 390.60A 390.60A 399.20 +.50 398.70 2195 ---- 406.20B 395.50A 395.50A 404.20 +.50 403.70 2200 ---- 411.20B 398.10A 398.10A 409.20 +.60 1 408.60 1 2205 ---- 415.70B 405.50A 405.50A 414.20 +.60 413.60 2210 ---- 421.00B 410.40A 410.40A 419.10 +.50 418.60 2215 ---- 426.00B 415.40A 415.40A 424.10 +.60 423.50 2220 ---- 431.10B 420.30A 420.30A 429.10 +.60 428.50 2225 ---- 436.00B 425.30A 425.30A 434.10 +.60 433.50 2230 ---- 441.00B 430.30A 430.30A 439.10 +.60 438.50 2235 ---- 445.60B 435.30A 435.30A 444.10 +.60 443.50 2240 ---- 450.90B 440.20A 440.20A 449.00 +.50 448.50 2245 ---- 455.90B 445.20A 445.20A 454.00 +.60 453.40 2250 ---- 460.80B 447.80A 447.80A 459.00 +.60 458.40 2255 ---- 465.90B 455.20A 455.20A 464.00 +.60 463.40 2260 ---- 470.90B 460.20A 460.20A 469.00 +.60 468.40 2265 ---- 475.60B 465.20A 465.20A 474.00 +.60 473.40 2270 ---- 480.90B 470.20A 470.20A 479.00 +.60 478.40 2275 ---- 485.90B 475.20A 475.20A 484.00 +.60 483.40 2280 ---- 490.90B 480.20A 480.20A 489.00 +.60 488.40 2290 ---- 500.40B 490.10A 490.10A 499.00 +.60 498.40 2300 ---- 510.80B 497.60A 497.60A 509.00 +.60 508.40 2310 ---- 520.80B 510.10A 510.10A 519.00 +.60 518.40 2320 ---- 530.60B 520.10A 520.10A 529.00 +.60 528.40 2325 ---- 535.60B 525.10A 525.10A 534.00 +.60 533.40 2330 ---- 540.60B 530.10A 530.10A 539.00 +.60 538.40 2340 ---- 550.80B 540.10A 540.10A 549.00 +.60 548.40 2350 ---- 560.70B 550.10A 550.10A 559.00 +.60 558.40 2360 ---- 570.80B 560.10A 560.10A 569.00 +.60 568.40 2375 ---- 585.80B 575.10A 575.10A 584.00 +.60 583.40 2400 ---- 610.80B 600.10A 600.10A 609.00 +.60 608.40 2425 ---- 635.50B 625.10A 625.10A 634.00 +.60 633.40 2450 ---- 660.80B 650.10A 650.10A 659.00 +.60 658.40 2475 ---- 685.30B 675.10A 675.10A 684.00 +.60 683.40 2500 ---- 710.60B 700.10A 700.10A 709.00 +.60 708.40 5 2525 ---- 735.70B 725.10A 725.10A 734.00 +.60 733.40 2550 ---- 760.60B 750.10A 750.10A 759.00 +.60 758.40 2650 ---- 860.70B 850.10A 850.10A 859.00 +.60 858.40 3000 ---- 1210.50B 1200.20A 1200.20A 1209.00 +.60 1208.40 3200 ---- 1410.30B 1400.30A 1400.30A 1409.00 +.60 1408.40 3500 ---- 1710.20B 1700.40A 1700.40A 1709.00 +.60 1708.40 4000 ---- 2209.60B 2200.50A 2200.50A 2209.00 +.60 2208.40 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 6 80 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 -.10 .20 1050 ---- ---- ---- ---- .10 -.10 .20 1075 ---- ---- ---- ---- .10 -.10 .20 1100 ---- ---- ---- ---- .20 UNCH .20 1125 ---- ---- ---- ---- .20 -.10 .30 20 1150 ---- ---- ---- ---- .20 -.10 .30 40 1175 ---- ---- ---- ---- .20 -.10 .30 9 104 1200 ---- ---- ---- ---- .30 -.10 .40 9 7693 1225 ---- ---- ---- ---- .30 -.10 .40 93 1250 ---- ---- ---- ---- .40 -.10 .50 616 1275 ---- ---- ---- ---- .40 -.10 .50 24 1300 ---- ---- ---- ---- .50 -.10 .60 1867 1325 ---- ---- ---- ---- .60 -.10 .70 63 1350 ---- ---- ---- ---- .70 -.10 .80 45 1360 ---- ---- ---- ---- .70 -.10 .80 3 1370 ---- ---- ---- ---- .80 UNCH .80 2 1375 ---- ---- ---- ---- .80 -.10 .90 23 1380 ---- ---- ---- ---- .80 -.10 .90 1390 ---- ---- ---- ---- .90 -.10 1.00 1 1400 ---- ---- ---- ---- .90 -.10 11 1.00 1135 1410 ---- ---- ---- ---- 1.00 -.10 1.10 2 1420 ---- ---- ---- ---- 1.10 -.10 1.20 2 1425 ---- ---- ---- ---- 1.10 -.20 1.30 45 1430 ---- ---- ---- ---- 1.20 -.10 1.30 19 1440 ---- ---- ---- ---- 1.30 -.20 1.50 70 1450 ---- ---- ---- ---- 1.40 -.20 1.60 24 158 1460 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 426 1465 ---- ---- ---- ---- 1.60 -.20 1.80 1470 ---- ---- ---- ---- 1.70 -.20 11 1.90 50 125 1475 ---- ---- ---- ---- 1.80 -.20 2.00 10 1480 ---- ---- ---- ---- 1.90 -.20 2.10 62 70 1485 ---- ---- ---- ---- 2.00 -.20 2.20 9 19 1490 ---- ---- ---- ---- 2.20 -.10 1 2.30 1 6 1495 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1500 ---- ---- 2.40A 2.40A 2.40 -.20 2.60 7 1189 1505 2.50 2.50 2.50 2.50 2.50 -.20 5 2.70 10 1510 ---- ---- 2.70A 2.70A 2.70 -.20 2.90 75 1515 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 2 1520 ---- ---- 3.00A 3.00A 3.00 -.20 2 3.20 7 1525 ---- ---- 3.10A 3.10A 3.10 -.30 3.40 29 1530 ---- ---- 3.30A 3.30A 3.30 -.30 3.60 6 1535 ---- ---- 3.50A 3.50A 3.50 -.30 3.80 2 1540 ---- ---- 3.60A 3.60A 3.70 -.30 4.00 1 31 1545 ---- ---- 3.80A 3.80A 3.90 -.40 4.30 1550 ---- ---- 4.00A 4.00A 4.10 -.40 1 4.50 1 170 1555 ---- ---- 4.20A 4.20A 4.30 -.40 4.70 6 1560 ---- ---- 4.40A 4.40A 4.50 -.50 5.00 1 19 1565 ---- ---- 4.70A 4.70A 4.80 -.50 5.30 4 14 1570 ---- ---- 4.90A 4.90A 5.00 -.50 5.50 4 12 1575 ---- ---- 5.20A 5.20A 5.30 -.50 2 5.80 2 309 1580 ---- ---- 5.50A 5.50A 5.60 -.50 6.10 5 85 1585 ---- ---- 5.70A 5.70A 5.90 -.50 1 6.40 3 9 1590 6.00 6.00 6.00 6.30B 6.20 -.50 4 6.70 40 1595 ---- ---- 6.30A 6.30A 6.60 -.50 7.10 4 66 1600 7.00 7.00 6.70A 7.00 7.00 -.50 2 7.50 4 3605 1605 ---- ---- 7.10A 7.10A 7.40 -.50 7.90 3 1610 ---- ---- 7.50A 7.50A 7.80 -.60 8.40 2 22 1615 ---- ---- 7.90A 7.90A 8.20 -.70 8.90 2 1620 ---- ---- 8.20A 8.20A 8.70 -.70 1 9.40 1 80 1625 ---- ---- 8.70A 8.70A 9.20 -.70 9.90 116 1630 ---- ---- 9.10A 9.10A 9.70 -.80 10.50 4 399 1635 ---- ---- 9.70A 9.70A 10.30 -.80 11.10 27 1640 ---- ---- 10.20A 10.20A 10.90 -.80 11.70 3 1645 ---- ---- 10.80A 10.80A 11.50 -.80 12.30 37 1650 ---- ---- 11.30A 11.30A 12.20 -.80 13.00 2454 1655 ---- ---- 12.00A 12.00A 12.80 -.90 13.70 9 1660 ---- ---- 12.60A 12.60A 13.60 -.80 1 14.40 20 1665 ---- ---- 13.30A 13.30A 14.30 -.90 15.20 60 1670 ---- ---- 14.10A 14.10A 15.10 -1.00 16.10 88 1675 14.80 14.80 14.80 16.10B 16.00 -1.00 1 17.00 180 1680 ---- ---- 15.60A 15.60A 16.90 -1.00 17.90 281 1685 ---- ---- 16.40A 16.40A 17.80 -1.10 18.90 50 1690 ---- 20.00B 17.40A 17.40A 18.80 -1.10 19.90 260 455 1695 ---- 21.10B 18.30A 18.30A 19.90 -1.10 21.00 60 1700 19.90 20.30 19.30A 21.20B 20.90 -1.20 6 22.10 85 955 1705 ---- 23.40B 20.30A 20.30A 22.10 -1.20 23.30 17 1710 ---- 24.60B 21.40A 21.40A 23.30 -1.20 24.50 106 1715 ---- 26.00B 22.60A 22.60A 24.60 -1.20 25.80 3 3 1720 ---- 27.30B 23.80A 23.80A 25.90 -1.20 27.10 19 1725 ---- 28.90B 25.10A 25.10A 27.30 -1.20 300 28.50 1 6001 1730 ---- 30.40B 26.50A 26.50A 28.70 -1.30 30.00 9 1735 ---- 31.90B 27.80A 27.80A 30.20 -1.30 31.50 11 1740 ---- 33.70B 29.20A 29.20A 31.80 -1.30 1 33.10 6 18 1745 ---- 35.40B 30.80A 30.80A 33.50 -1.30 34.80 275 1750 ---- 37.20B 32.30A 32.30A 35.20 -1.30 36.50 24 693 1755 ---- 39.10B 34.00A 34.00A 37.00 -1.30 38.30 17 1760 ---- 41.00B 35.70A 35.70A 38.90 -1.30 40.20 2 167 1765 ---- 43.00B 37.60A 37.60A 40.80 -1.30 42.10 3 1770 ---- 45.10B 39.50A 39.50A 42.80 -1.40 44.20 3 8 1775 44.40 47.30B 41.30A 45.50B 44.90 -1.40 1 46.30 855 1780 ---- 49.60B 43.30A 43.30A 47.10 -1.40 48.50 1 11 1785 ---- 51.90B 45.40A 45.40A 49.40 -1.40 50.80 1 22 1790 ---- 54.30B 47.60A 47.60A 51.70 -1.50 53.20 1795 ---- 56.80B 49.90A 49.90A 54.10 -1.60 55.70 1800 ---- 59.30B 52.20A 52.20A 56.60 -1.60 58.20 4 107 1805 ---- 61.90B 54.60A 54.60A 59.20 -1.60 60.80 1810 ---- 64.60B 57.10A 57.10A 61.90 -1.60 63.50 1 21 1815 ---- 67.40B 59.60A 59.60A 64.60 -1.60 66.20 1820 ---- 70.20B 62.20A 62.20A 67.40 -1.60 69.00 12 14 1825 ---- 73.10B 65.00A 65.00A 70.30 -1.60 71.90 23 1830 ---- 76.10B 67.80A 67.80A 73.20 -1.60 74.80 75 1835 ---- 79.20B 70.70A 70.70A 76.30 -1.50 77.80 1840 ---- 82.30B 73.60A 73.60A 79.40 -1.50 42 80.90 89 355 1845 ---- 85.50B 76.60A 76.60A 82.60 -1.40 84.00 1850 ---- 88.80B 79.70A 79.70A 85.80 -1.40 87.20 34 258 1855 ---- 92.00B 82.90A 82.90A 89.10 -1.40 90.50 1860 ---- 95.40B 86.10A 86.10A 92.50 -1.30 93.80 1865 91.90 98.60B 89.40A 89.40A 95.90 -1.30 2 97.20 1 1870 ---- 102.10B 92.70A 92.70A 99.40 -1.30 100.70 1875 ---- 105.70B 96.10A 96.10A 103.00 -1.20 104.20 7 1880 ---- 109.30B 99.60A 99.60A 106.60 -1.20 107.80 1885 ---- 112.90B 103.10A 103.10A 110.30 -1.10 111.40 1890 ---- 116.70B 106.70A 106.70A 114.00 -1.00 115.00 1895 ---- 120.30B 110.40A 110.40A 117.80 -.90 118.70 1900 ---- 124.20B 114.00A 114.00A 121.60 -.90 42 122.50 89 305 1905 ---- 128.10B 117.80A 117.80A 125.50 -.80 126.30 1 1910 ---- 131.90B 121.60A 121.60A 129.40 -.70 130.10 1915 ---- 135.90B 125.40A 125.40A 133.30 -.70 134.00 6 1920 ---- 139.90B 129.30A 129.30A 137.30 -.60 137.90 1925 ---- 143.90B 133.30A 133.30A 141.40 -.50 141.90 21 1930 ---- 148.00B 137.20A 137.20A 145.40 -.60 146.00 1935 ---- 152.10B 141.20A 141.20A 149.60 -.50 150.10 1 1940 ---- 156.20B 145.30A 145.30A 153.70 -.60 154.30 70 1945 ---- 160.40B 149.40A 149.40A 157.90 -.60 158.50 1950 ---- 164.60B 153.50A 153.50A 162.10 -.60 162.70 1955 ---- 168.80B 157.70A 157.70A 166.40 -.50 166.90 1 1960 ---- 173.10B 161.90A 161.90A 170.60 -.60 171.20 4 1965 ---- 177.40B 166.10A 166.10A 174.90 -.60 175.50 1970 ---- 181.70B 170.30A 170.30A 179.30 -.50 179.80 1975 ---- 186.10B 174.60A 174.60A 183.60 -.50 184.10 1 1980 ---- 190.50B 178.90A 178.90A 188.00 -.40 188.40 1985 ---- 194.90B 183.30A 183.30A 192.40 -.40 192.80 1990 ---- 199.30B 187.70A 187.70A 196.90 -.30 197.20 1995 ---- 203.80B 192.00A 192.00A 201.30 -.30 201.60 2 2000 ---- 208.20B 196.50A 196.50A 205.80 -.20 206.00 1 2005 ---- 212.70B 200.90A 200.90A 210.30 -.20 210.50 1 2010 ---- 217.20B 205.40A 205.40A 214.80 -.20 215.00 2015 ---- 221.80B 209.80A 209.80A 219.30 -.20 219.50 2020 ---- 226.10B 214.40A 214.40A 223.90 -.20 224.10 2025 ---- 230.40B 218.90A 218.90A 228.40 -.20 228.60 2030 ---- 235.40B 223.40A 223.40A 233.00 -.20 233.20 2035 ---- 240.00B 228.00A 228.00A 237.60 -.20 237.80 2040 ---- 244.50B 232.60A 232.60A 242.20 -.20 242.40 2045 ---- 248.80B 237.20A 237.20A 246.90 -.10 247.00 2050 ---- 253.90B 241.80A 241.80A 251.50 -.10 251.60 2055 ---- 258.50B 246.40A 246.40A 256.20 -.10 256.30 2060 ---- 262.90B 251.10A 251.10A 260.90 UNCH 260.90 2065 ---- 267.40B 255.70A 255.70A 265.60 UNCH 265.60 2070 ---- 272.10B 260.40A 260.40A 270.30 UNCH 270.30 2075 ---- 276.80B 265.10A 265.10A 275.00 UNCH 275.00 2080 ---- 282.00B 269.80A 269.80A 279.70 UNCH 279.70 2085 ---- 286.30B 274.50A 274.50A 284.40 UNCH 284.40 2090 ---- 291.50B 281.30A 281.30A 289.20 +.10 289.10 2095 ---- 296.10B 286.00A 286.00A 294.00 +.10 293.90 2100 ---- 301.00B 288.70A 288.70A 298.70 +.10 298.60 2105 ---- 305.30B 295.50A 295.50A 303.50 +.10 303.40 2110 ---- 310.50B 300.30A 300.30A 308.30 +.20 308.10 2115 ---- 315.30B 305.00A 305.00A 313.10 +.20 312.90 2120 ---- 319.70B 309.80A 309.80A 317.90 +.20 317.70 2125 ---- 324.90B 314.60A 314.60A 322.70 +.20 322.50 3 2130 ---- 329.70B 319.40A 319.40A 327.50 +.20 327.30 2135 ---- 334.50B 324.20A 324.20A 332.40 +.30 332.10 2140 ---- 339.30B 329.00A 329.00A 337.20 +.30 336.90 2145 ---- 343.70B 333.80A 333.80A 342.10 +.40 341.70 2150 ---- 348.90B 336.60A 336.60A 346.90 +.40 346.50 10 2155 ---- 353.80B 343.50A 343.50A 351.80 +.40 351.40 2160 ---- 358.70B 348.30A 348.30A 356.60 +.40 356.20 2165 ---- 363.50B 353.30A 353.30A 361.50 +.40 361.10 2170 ---- 368.30B 358.20A 358.20A 366.40 +.50 365.90 2175 ---- 373.30B 363.00A 363.00A 371.20 +.40 370.80 7 2180 ---- 378.10B 367.90A 367.90A 376.10 +.50 375.60 2185 ---- 383.00B 372.70A 372.70A 381.00 +.50 380.50 2190 ---- 387.80B 377.60A 377.60A 385.90 +.50 385.40 2195 ---- 392.70B 382.50A 382.50A 390.80 +.60 390.20 2200 ---- 397.70B 385.20A 385.20A 395.70 +.60 395.10 12 2205 ---- 402.40B 392.30A 392.30A 400.60 +.60 400.00 2210 ---- 407.00B 397.10A 397.10A 405.50 +.60 404.90 2215 ---- 412.00B 402.00A 402.00A 410.40 +.60 409.80 2220 ---- 416.80B 406.90A 406.90A 415.30 +.60 414.70 2225 ---- 422.20B 411.90A 411.90A 420.20 +.60 419.60 2230 ---- 427.10B 416.80A 416.80A 425.10 +.60 424.50 2235 ---- 431.90B 421.70A 421.70A 430.10 +.70 429.40 2240 ---- 436.50B 426.60A 426.60A 435.00 +.60 434.40 2245 ---- 441.70B 431.50A 431.50A 439.90 +.60 439.30 2250 ---- 446.80B 434.10A 434.10A 444.90 +.70 444.20 2255 ---- 451.70B 441.40A 441.40A 449.80 +.70 449.10 2260 ---- 456.50B 446.30A 446.30A 454.70 +.60 454.10 2265 ---- 461.20B 451.20A 451.20A 459.70 +.70 459.00 2270 ---- 466.00B 456.20A 456.20A 464.60 +.70 463.90 2275 ---- 471.20B 461.10A 461.10A 469.60 +.70 468.90 2280 ---- 475.90B 466.00A 466.00A 474.50 +.70 473.80 2290 ---- 485.90B 475.90A 475.90A 484.40 +.70 483.70 2300 ---- 496.20B 483.40A 483.40A 494.30 +.70 493.60 2305 ---- 500.70B 490.80A 490.80A 499.30 +.70 498.60 2310 ---- 506.00B 495.80A 495.80A 504.30 +.70 503.60 2320 ---- 515.60B 505.70A 505.70A 514.20 +.70 513.50 2325 ---- 520.60B 510.70A 510.70A 519.20 +.70 518.50 2330 ---- 525.60B 515.60A 515.60A 524.20 +.80 523.40 2340 ---- 535.80B 525.60A 525.60A 534.10 +.70 533.40 2350 ---- 545.90B 533.00A 533.00A 544.10 +.70 543.40 2360 ---- 555.80B 545.50A 545.50A 554.00 +.70 553.30 2370 ---- 565.40B 555.40A 555.40A 564.00 +.70 563.30 2375 ---- 570.30B 560.40A 560.40A 569.00 +.70 568.30 2400 ---- 595.70B 582.70A 582.70A 594.00 +.70 593.30 2425 ---- 620.70B 610.40A 610.40A 619.00 +.70 618.30 2450 ---- 645.30B 632.50A 632.50A 644.00 +.70 643.30 2475 ---- 670.20B 660.40A 660.40A 669.00 +.70 668.30 2500 ---- 695.60B 685.40A 685.40A 694.00 +.70 693.30 2525 ---- 720.30B 710.40A 710.40A 719.00 +.70 718.30 2550 ---- 745.20B 735.40A 735.40A 744.00 +.70 743.30 2600 ---- 795.50B 785.50A 785.50A 794.00 +.70 793.30 2650 ---- 845.20B 835.50A 835.50A 844.00 +.70 843.30 2700 ---- 895.50B 885.50A 885.50A 894.00 +.70 893.30 2750 ---- 945.40B 935.50A 935.50A 944.00 +.70 943.30 2800 ---- 995.40B 985.60A 985.60A 994.00 +.70 993.30 2850 ---- 1045.00B 1035.60A 1035.60A 1044.00 +.70 1043.30 2900 ---- 1094.80B 1085.60A 1085.60A 1094.00 +.70 1093.30 2950 ---- 1145.00B 1135.60A 1135.60A 1144.00 +.70 1143.30 3000 ---- 1194.90B 1185.70A 1185.70A 1194.00 +.70 1193.30 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .20 -.10 .30 1025 ---- ---- ---- ---- .20 -.10 .30 1050 ---- ---- ---- ---- .30 -.10 .40 1075 ---- ---- ---- ---- .30 -.10 .40 1100 ---- ---- ---- ---- .40 UNCH .40 77 1125 ---- ---- ---- ---- .40 -.10 .50 11 1150 ---- ---- ---- ---- .40 -.10 .50 50 1175 ---- ---- ---- ---- .50 -.10 .60 72 1200 ---- ---- ---- ---- .60 -.10 .70 2062 1225 ---- ---- ---- ---- .60 -.10 .70 1 1250 ---- ---- ---- ---- .70 -.10 .80 60 1275 ---- ---- ---- ---- .80 -.10 .90 37 1300 .90 .90 .90 .90 .90 -.10 110 1.00 220 1325 1.00 1.00 1.00 1.00 1.10 -.10 10 1.20 24 1350 1.20 1.20 1.20 1.20 1.30 -.10 52 1.40 1 63 1360 ---- ---- ---- ---- 1.40 -.10 1.50 220 1370 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1 1375 1.50 1.50 1.50 1.50 1.50 -.20 30 1.70 28 1380 ---- ---- ---- ---- 1.60 -.10 1.70 13 1390 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1400 1.80 1.80 1.80 1.80 1.80 -.20 10 2.00 273 1410 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 10 1420 ---- ---- ---- ---- 2.20 -.10 2.30 1425 2.20 2.20 2.20 2.20 2.30 -.10 30 2.40 161 1430 ---- ---- ---- ---- 2.40 -.10 2.50 3 1440 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1450 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 30 53 1460 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1465 ---- ---- 3.30A 3.30A 3.30 -.10 3.40 1470 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 21 21 1475 ---- ---- 3.60A 3.60A 3.60 -.10 3.70 500 1480 ---- ---- 3.80A 3.80A 3.80 -.10 3.90 57 1485 ---- ---- 3.90A 3.90A 3.90 -.20 4.10 1490 ---- ---- 4.10A 4.10A 4.10 -.20 4.30 25 1495 ---- ---- 4.30A 4.30A 4.30 -.20 4.50 1500 ---- ---- 4.50A 4.50A 4.50 -.20 5 4.70 1055 1505 ---- ---- 4.60A 4.60A 4.70 -.20 4.90 1 1510 ---- ---- 4.90A 4.90A 5.00 -.10 5.10 6 1515 ---- ---- 5.10A 5.10A 5.20 -.20 5.40 1520 ---- ---- 5.30A 5.30A 5.50 -.10 5.60 1525 ---- ---- 5.50A 5.50A 5.70 -.20 5.90 3 1530 ---- ---- 5.80A 5.80A 6.00 -.20 6.20 1535 ---- ---- 6.00A 6.00A 6.30 -.20 6.50 51 1540 ---- ---- 6.30A 6.30A 6.60 -.20 6.80 25 1545 ---- ---- 6.60A 6.60A 6.90 -.20 7.10 1550 ---- ---- 6.90A 6.90A 7.20 -.30 7.50 1 1149 1555 ---- ---- 7.20A 7.20A 7.60 -.20 7.80 1560 ---- ---- 7.60A 7.60A 7.90 -.30 8.20 1565 ---- ---- 7.90A 7.90A 8.30 -.30 8.60 1 1570 ---- ---- 8.30A 8.30A 8.70 -.30 9.00 8 1575 ---- ---- 8.70A 8.70A 9.10 -.40 9.50 411 1580 ---- ---- 9.10A 9.10A 9.60 -.30 9.90 1 1 1585 ---- ---- 9.50A 9.50A 10.00 -.40 10.40 25 1590 ---- ---- 9.90A 9.90A 10.50 -.40 10.90 26 1595 10.00 10.00 10.00 10.90B 11.00 -.40 1 11.40 1600 ---- ---- 10.90A 10.90A 11.50 -.50 12.00 554 1605 ---- ---- 11.40A 11.40A 12.10 -.50 12.60 3 1610 ---- ---- 11.90A 11.90A 12.70 -.50 13.20 9 1615 ---- ---- 12.50A 12.50A 13.30 -.50 13.80 1620 ---- 14.50B 13.10A 13.10A 13.90 -.50 14.40 37 1625 ---- 15.20B 13.70A 13.70A 14.60 -.50 15.10 98 1630 ---- ---- 14.40A 14.40A 15.30 -.60 14 15.90 111 1635 ---- 16.70B 15.00A 15.00A 16.00 -.60 16.60 1640 15.90 17.60B 15.70A 16.70B 16.70 -.70 7 17.40 20 1645 ---- 18.40B 16.50A 16.50A 17.50 -.70 18.20 37 1650 ---- 19.30B 17.30A 17.30A 18.40 -.70 19.10 1 364 1655 ---- 20.20B 18.10A 18.10A 19.20 -.80 20.00 1660 ---- 21.10B 18.90A 18.90A 20.10 -.80 20.90 500 502 1665 ---- 22.10B 19.80A 19.80A 21.10 -.80 21.90 20 1670 20.90 23.20B 20.70A 22.20B 22.10 -.80 1 22.90 1 13 1675 ---- 24.30B 21.70A 21.70A 23.10 -.80 23.90 1 91 1680 ---- 25.50B 22.70A 22.70A 24.20 -.80 25.00 10 1685 ---- 26.70B 23.70A 23.70A 25.40 -.80 26.20 10 1690 ---- 27.90B 24.80A 24.80A 26.50 -.90 27.40 9 1695 ---- 29.20B 26.00A 26.00A 27.80 -.80 28.60 76 1700 29.30 30.50B 27.20A 27.80A 29.10 -.80 212 29.90 60 404 1705 ---- 32.00B 28.40A 28.40A 30.40 -.90 31.30 10 225 1710 ---- 33.50B 29.70A 29.70A 31.80 -.90 32.70 1715 ---- 35.00B 31.10A 31.10A 33.20 -.90 34.10 250 1720 ---- 36.50B 32.50A 32.50A 34.80 -.80 35.60 5 1725 ---- 38.20B 33.90A 33.90A 36.30 -.90 1 37.20 180 1730 ---- 39.80B 35.40A 35.40A 38.00 -.80 38.80 1 1735 ---- 41.60B 37.00A 37.00A 39.60 -.90 40.50 3 3 1740 ---- 43.50B 38.60A 38.60A 41.40 -.90 42.30 5 1745 ---- 45.30B 40.30A 40.30A 43.20 -.90 44.10 6 1750 ---- 47.30B 42.10A 42.10A 45.10 -.90 46.00 50 178 1755 ---- 49.20B 43.90A 43.90A 47.10 -.80 47.90 1760 48.70 51.40B 45.80A 49.50B 49.10 -.90 1 50.00 51 1765 ---- 53.60B 47.70A 47.70A 51.20 -.90 52.10 1770 ---- 55.70B 49.70A 49.70A 53.30 -.90 54.20 4 1775 ---- 57.80B 51.80A 51.80A 55.50 -.90 56.40 162 1780 ---- 60.40B 53.90A 53.90A 57.80 -.90 200 58.70 3 1785 ---- 62.70B 56.10A 56.10A 60.20 -.90 61.10 1790 ---- 65.20B 58.40A 58.40A 62.60 -.90 63.50 1795 ---- 67.70B 60.70A 60.70A 65.10 -.90 66.00 17 27 1800 ---- 70.30B 63.10A 63.10A 67.60 -1.00 68.60 5 292 1805 ---- 73.00B 65.60A 65.60A 70.20 -1.00 71.20 5 1810 ---- 75.70B 68.10A 68.10A 72.90 -1.00 73.90 1815 ---- 78.50B 70.70A 70.70A 75.70 -1.00 76.70 1820 ---- 81.30B 73.40A 73.40A 78.50 -1.00 79.50 1825 ---- 84.20B 76.10A 76.10A 81.40 -.90 82.30 7 1830 ---- 87.10B 78.90A 78.90A 84.30 -1.00 85.30 30 1835 87.00 90.20B 81.80A 85.80A 87.30 -1.00 1 88.30 1840 ---- 93.30B 84.70A 84.70A 90.40 -.90 91.30 1845 ---- 96.40B 87.70A 87.70A 93.50 -.90 94.40 1 1 1850 ---- 99.60B 90.70A 90.70A 96.70 -.90 97.60 14 1855 ---- 102.80B 93.90A 93.90A 99.90 -.90 100.80 1860 ---- 106.10B 97.00A 97.00A 103.20 -.90 104.10 5 5 1865 ---- 109.50B 100.20A 100.20A 106.60 -.80 107.40 1870 ---- 112.90B 103.50A 103.50A 110.00 -.70 110.70 15 1875 ---- 116.10B 106.90A 106.90A 113.40 -.80 114.20 15 1880 ---- 119.60B 110.30A 110.30A 116.90 -.70 117.60 1 1885 ---- 123.20B 113.70A 113.70A 120.50 -.60 121.10 1890 ---- 126.80B 117.20A 117.20A 124.10 -.60 124.70 1 1895 ---- 130.40B 120.70A 120.70A 127.80 -.50 128.30 1900 ---- 134.10B 124.30A 124.30A 131.50 -.40 131.90 15 1905 ---- 137.80B 128.00A 128.00A 135.20 -.40 135.60 1 1910 ---- 141.60B 131.60A 131.60A 139.00 -.40 139.40 1915 ---- 145.40B 135.30A 135.30A 142.80 -.40 143.20 1920 ---- 149.30B 139.10A 139.10A 146.70 -.30 147.00 1925 ---- 153.10B 142.90A 142.90A 150.60 -.30 150.90 20 1930 ---- 157.10B 146.70A 146.70A 154.50 -.30 154.80 1 1935 ---- 161.00B 150.60A 150.60A 158.50 -.30 158.80 1 1940 ---- 165.00B 154.50A 154.50A 162.50 -.30 162.80 1945 ---- 169.00B 158.50A 158.50A 166.50 -.30 166.80 1950 ---- 173.10B 162.50A 162.50A 170.60 -.30 170.90 8 1955 ---- 177.10B 166.50A 166.50A 174.70 -.30 175.00 1960 ---- 181.20B 170.50A 170.50A 178.80 -.30 179.10 1965 ---- 185.50B 174.60A 174.60A 182.90 -.40 183.30 1970 ---- 189.70B 178.70A 178.70A 187.10 -.40 187.50 1975 ---- 193.90B 182.90A 182.90A 191.30 -.40 191.70 11 1980 ---- 198.10B 187.00A 187.00A 195.60 -.30 195.90 1 1985 ---- 202.30B 191.20A 191.20A 199.80 -.40 200.20 1990 ---- 206.60B 195.50A 195.50A 204.10 -.30 204.40 1 1995 ---- 210.90B 199.70A 199.70A 208.40 -.30 208.70 5 2000 ---- 215.30B 204.00A 204.00A 212.70 -.30 213.00 1 2005 ---- 219.20B 208.30A 208.30A 217.10 -.20 217.30 2010 ---- 223.90B 212.60A 212.60A 221.50 -.20 221.70 1 2015 ---- 228.40B 216.90A 216.90A 225.90 -.20 226.10 2020 ---- 232.80B 221.30A 221.30A 230.30 -.10 230.40 1 2025 ---- 237.20B 225.70A 225.70A 234.70 -.10 234.80 2030 ---- 241.60B 230.10A 230.10A 239.20 -.10 239.30 2035 ---- 246.10B 234.50A 234.50A 243.70 UNCH 243.70 1 2040 ---- 250.60B 239.00A 239.00A 248.20 UNCH 248.20 1 2045 ---- 255.10B 243.40A 243.40A 252.70 UNCH 252.70 1 2050 ---- 259.60B 247.90A 247.90A 257.20 UNCH 257.20 2055 ---- 263.70B 252.40A 252.40A 261.70 UNCH 261.70 2060 ---- 268.20B 256.90A 256.90A 266.30 +.10 266.20 2065 ---- 273.20B 261.40A 261.40A 270.90 +.10 270.80 2070 ---- 277.60B 266.00A 266.00A 275.40 +.10 275.30 2075 ---- 282.30B 270.50A 270.50A 280.00 +.10 279.90 2080 ---- 286.80B 275.10A 275.10A 284.60 +.10 284.50 2085 ---- 291.20B 279.70A 279.70A 289.30 +.20 289.10 1 2090 ---- 295.70B 284.30A 284.30A 293.90 +.20 293.70 2095 ---- 300.70B 288.90A 288.90A 298.50 +.10 298.40 2100 ---- 305.40B 293.50A 293.50A 303.20 +.20 303.00 1 4 2105 ---- 310.00B 298.10A 298.10A 307.80 +.20 307.60 2 2110 ---- 314.50B 302.80A 302.80A 312.50 +.20 312.30 1 2115 ---- 319.20B 307.40A 307.40A 317.20 +.20 317.00 1 2 2120 ---- 323.70B 312.10A 312.10A 321.90 +.20 321.70 2125 ---- 328.40B 316.80A 316.80A 326.60 +.30 326.30 2 2130 ---- 333.20B 321.50A 321.50A 331.30 +.30 331.00 3 2135 ---- 337.90B 326.20A 326.20A 336.00 +.20 335.80 1 2140 ---- 342.40B 330.90A 330.90A 340.70 +.20 340.50 1 2145 ---- 347.50B 335.60A 335.60A 345.50 +.30 345.20 2150 ---- 352.10B 340.30A 340.30A 350.20 +.30 349.90 24 2155 ---- 356.70B 347.10A 347.10A 355.00 +.30 354.70 2160 ---- 361.80B 351.90A 351.90A 359.70 +.30 359.40 2165 ---- 366.20B 356.70A 356.70A 364.50 +.30 364.20 2170 ---- 371.20B 361.50A 361.50A 369.30 +.40 368.90 2175 ---- 376.10B 366.20A 366.20A 374.10 +.40 373.70 2180 ---- 380.80B 371.00A 371.00A 378.90 +.40 378.50 2185 ---- 385.70B 375.80A 375.80A 383.70 +.50 383.20 2190 ---- 390.50B 380.60A 380.60A 388.50 +.50 388.00 2195 ---- 395.20B 385.40A 385.40A 393.30 +.50 392.80 2200 ---- 400.10B 388.00A 388.00A 398.10 +.50 397.60 83 2205 ---- 404.80B 395.00A 395.00A 402.90 +.50 402.40 2210 ---- 409.30B 399.80A 399.80A 407.70 +.50 407.20 2215 ---- 414.10B 404.60A 404.60A 412.60 +.60 412.00 2220 ---- 418.90B 409.40A 409.40A 417.40 +.50 416.90 2225 ---- 423.80B 414.20A 414.20A 422.30 +.60 421.70 6 2230 ---- 428.60B 419.10A 419.10A 427.10 +.60 426.50 2235 ---- 433.80B 423.90A 423.90A 432.00 +.60 431.40 2240 ---- 438.80B 428.80A 428.80A 436.80 +.60 436.20 2245 ---- 443.20B 433.60A 433.60A 441.70 +.60 441.10 2250 ---- 448.60B 436.30A 436.30A 446.60 +.70 445.90 18 2255 ---- 453.00B 443.40A 443.40A 451.40 +.60 450.80 2260 ---- 458.10B 448.30A 448.30A 456.30 +.70 455.60 2265 ---- 463.00B 453.10A 453.10A 461.20 +.70 460.50 2270 ---- 467.50B 458.00A 458.00A 466.10 +.70 465.40 2275 ---- 472.40B 462.90A 462.90A 471.00 +.70 470.30 2280 ---- 477.40B 467.70A 467.70A 475.90 +.80 475.10 2285 ---- 482.30B 472.60A 472.60A 480.80 +.80 480.00 2290 ---- 487.20B 477.50A 477.50A 485.70 +.80 484.90 2300 ---- 497.50B 485.00A 485.00A 495.50 +.80 494.70 28 2310 ---- 506.70B 497.10A 497.10A 505.30 +.80 504.50 2320 ---- 516.50B 506.90A 506.90A 515.10 +.80 514.30 2325 ---- 521.40B 511.80A 511.80A 520.10 +.80 519.30 2330 ---- 526.80B 516.80A 516.80A 525.00 +.80 524.20 2340 ---- 536.60B 526.60A 526.60A 534.90 +.90 534.00 2350 ---- 546.70B 534.10A 534.10A 544.70 +.80 543.90 4 2360 ---- 556.20B 546.40A 546.40A 554.60 +.80 553.80 2370 ---- 565.70B 556.20A 556.20A 564.50 +.80 563.70 2375 ---- 570.80B 561.20A 561.20A 569.50 +.90 568.60 2400 ---- 596.20B 583.40A 583.40A 594.30 +.80 593.50 1 33 2425 ---- 620.70B 610.70A 610.70A 619.10 +.80 618.30 2450 ---- 645.90B 633.00A 633.00A 644.00 +.70 643.30 2475 ---- 670.00B 660.60A 660.60A 669.00 +.70 668.30 2500 ---- 695.70B 682.70A 682.70A 694.00 +.70 693.30 2 2525 ---- 720.10B 710.50A 710.50A 719.00 +.70 718.30 2550 ---- 745.00B 732.50A 732.50A 744.00 +.70 743.30 2700 ---- 894.90B 885.50A 885.50A 894.00 +.70 893.30 3000 ---- 1194.50B 1185.60A 1185.60A 1194.00 +.70 1193.30 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 UNCH .20 2 1075 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .40 +.10 .30 1125 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .50 UNCH .50 1175 ---- ---- ---- ---- .60 UNCH .60 1200 ---- ---- ---- ---- .70 UNCH .70 50 1225 ---- ---- ---- ---- .80 UNCH .80 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 1275 ---- ---- ---- ---- 1.20 UNCH 1.20 1300 ---- ---- ---- ---- 1.40 UNCH 1.40 30 1325 ---- ---- ---- ---- 1.60 -.10 1.70 1350 ---- ---- ---- ---- 1.90 -.10 2.00 1 1375 ---- ---- ---- ---- 2.30 UNCH 2.30 1380 ---- ---- ---- ---- 2.40 UNCH 2.40 1390 ---- ---- ---- ---- 2.60 UNCH 2.60 1400 ---- ---- ---- ---- 2.70 -.10 2.80 1410 ---- ---- ---- ---- 3.00 UNCH 3.00 1 1420 ---- ---- ---- ---- 3.20 UNCH 3.20 1425 ---- ---- 3.30A 3.30A 3.30 -.10 3.40 25 1430 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 1440 ---- ---- 3.70A 3.70A 3.70 -.10 3.80 1450 ---- ---- 4.00A 4.00A 4.00 -.10 4.10 2 1460 ---- ---- 4.30A 4.30A 4.30 -.10 4.40 1470 ---- ---- 4.60A 4.60A 4.70 -.10 4.80 1 1475 ---- ---- 4.80A 4.80A 4.80 -.20 5.00 1480 ---- ---- 5.00A 5.00A 5.00 -.20 5.20 1485 ---- ---- 5.00A 5.00A 5.20 -.20 5.40 1490 5.10 5.10 5.10 5.30B 5.50 -.10 1 5.60 1495 ---- ---- 5.60A 5.60A 5.70 -.10 5.80 1500 5.80 5.80 5.80 5.80 5.90 -.20 1 6.10 8 1505 ---- ---- 6.00A 6.00A 6.20 -.10 6.30 1510 6.50 6.50 6.20A 6.20A 6.40 -.20 1 6.60 1515 ---- ---- 6.50A 6.50A 6.70 -.20 6.90 1520 ---- ---- 6.80A 6.80A 7.00 -.20 7.20 1 1525 ---- ---- 7.00A 7.00A 7.30 -.20 7.50 1530 ---- ---- 7.30A 7.30A 7.60 -.20 7.80 1535 ---- ---- 7.70A 7.70A 7.90 -.20 8.10 1540 ---- ---- 8.00A 8.00A 8.30 -.20 8.50 1545 ---- ---- 8.30A 8.30A 8.60 -.30 8.90 1550 ---- ---- 8.60A 8.60A 9.00 -.30 9.30 1 55 1555 ---- ---- 9.00A 9.00A 9.40 -.30 9.70 1560 ---- ---- 9.40A 9.40A 9.80 -.30 10.10 1565 ---- ---- 9.80A 9.80A 10.20 -.30 10.50 1570 ---- ---- 10.20A 10.20A 10.60 -.40 11.00 1575 ---- ---- 10.70A 10.70A 11.10 -.40 11.50 1 1580 ---- ---- 11.10A 11.10A 11.60 -.40 12.00 1 1 1585 ---- ---- 11.60A 11.60A 12.10 -.40 12.50 1590 ---- 13.10B 12.10A 12.10A 12.60 -.40 13.00 1595 ---- ---- 12.60A 12.60A 13.20 -.40 13.60 1600 ---- 14.30B 13.20A 13.20A 13.70 -.50 14.20 2 1605 ---- ---- 13.70A 13.70A 14.30 -.50 14.80 1610 ---- 15.60B 14.30A 14.30A 15.00 -.40 15.40 1615 ---- 16.20B 14.90A 14.90A 15.60 -.50 16.10 1 1 1620 ---- 16.90B 15.50A 15.50A 16.30 -.50 16.80 1625 ---- 17.60B 16.20A 16.20A 17.00 -.50 17.50 90 1630 ---- 18.40B 16.90A 16.90A 17.70 -.60 18.30 1635 ---- 19.30B 17.60A 17.60A 18.50 -.60 19.10 1640 ---- 20.10B 18.30A 18.30A 19.30 -.60 19.90 1645 ---- 21.00B 19.10A 19.10A 20.10 -.60 20.70 1650 ---- 21.90B 19.90A 19.90A 21.00 -.60 21.60 522 1655 ---- 22.80B 20.80A 20.80A 21.90 -.60 22.50 1660 ---- 23.90B 21.60A 21.60A 22.80 -.70 23.50 18 1665 ---- 24.90B 22.50A 22.50A 23.80 -.60 24.40 1 1670 ---- 26.00B 23.50A 23.50A 24.80 -.70 25.50 1675 ---- 27.00B 24.50A 24.50A 25.90 -.60 26.50 135 1680 25.50 28.10B 25.50 27.00B 27.00 -.60 1 27.60 3 1685 ---- 29.30B 26.60A 26.60A 28.10 -.70 28.80 1690 ---- 30.60B 27.70A 27.70A 29.30 -.70 30.00 1 1695 ---- 31.90B 28.80A 28.80A 30.50 -.70 31.20 1700 30.20 33.30B 30.00A 30.10A 31.80 -.70 1 32.50 629 1705 ---- 34.60B 31.20A 31.20A 33.10 -.70 33.80 3 1710 ---- 36.10B 32.50A 32.50A 34.50 -.70 35.20 2 2 1715 ---- 37.60B 33.90A 33.90A 35.90 -.80 36.70 1 1720 ---- 39.00B 35.30A 35.30A 37.40 -.70 38.10 1725 ---- 40.70B 36.70A 36.70A 39.00 -.70 39.70 1730 ---- 42.30B 38.20A 38.20A 40.50 -.80 41.30 1735 ---- 44.00B 39.70A 39.70A 42.20 -.70 42.90 1740 ---- 45.70B 41.30A 41.30A 43.90 -.70 44.60 1 1745 ---- 47.50B 42.90A 42.90A 45.60 -.80 46.40 1750 ---- 49.40B 44.60A 44.60A 47.50 -.70 48.20 15 15 1755 ---- 51.30B 46.40A 46.40A 49.30 -.80 50.10 1760 ---- 53.30B 48.20A 48.20A 51.20 -.80 52.00 10 1765 ---- 55.20B 50.00A 50.00A 53.20 -.80 54.00 1770 ---- 57.20B 51.90A 51.90A 55.20 -.80 56.00 1775 ---- 59.60B 53.90A 53.90A 57.30 -.80 58.10 25 252 1780 ---- 61.80B 55.90A 55.90A 59.50 -.70 60.20 1785 ---- 64.10B 58.00A 58.00A 61.70 -.80 62.50 1 1790 ---- 66.20B 60.10A 60.10A 64.00 -.70 64.70 1795 ---- 68.70B 62.40A 62.40A 66.30 -.80 67.10 1800 ---- 71.20B 64.60A 64.60A 68.70 -.70 69.40 2 1805 ---- 73.70B 66.90A 66.90A 71.10 -.80 71.90 1 1810 ---- 76.30B 69.30A 69.30A 73.60 -.80 74.40 1815 ---- 78.90B 71.80A 71.80A 76.20 -.80 77.00 1820 ---- 81.60B 74.30A 74.30A 78.80 -.80 79.60 1825 ---- 84.20B 76.80A 76.80A 81.50 -.80 82.30 2 1830 ---- 87.10B 79.50A 79.50A 84.30 -.70 85.00 1835 ---- 89.90B 82.10A 82.10A 87.10 -.70 87.80 1840 ---- 92.80B 84.90A 84.90A 90.00 -.70 90.70 1845 ---- 95.80B 87.70A 87.70A 92.90 -.70 93.60 1850 ---- 98.80B 90.50A 90.50A 95.90 -.70 96.60 70 1855 ---- 101.80B 93.50A 93.50A 98.90 -.70 99.60 1860 ---- 105.00B 96.40A 96.40A 102.00 -.70 102.70 1865 ---- 108.10B 99.50A 99.50A 105.20 -.70 105.90 1 1870 ---- 111.40B 102.60A 102.60A 108.40 -.60 109.00 1875 ---- 114.60B 105.70A 105.70A 111.60 -.70 112.30 1880 ---- 117.80B 108.90A 108.90A 114.90 -.70 115.60 1885 ---- 121.20B 112.10A 112.10A 118.30 -.60 118.90 1 1890 ---- 124.60B 115.40A 115.40A 121.70 -.60 122.30 1895 ---- 127.50B 118.80A 118.80A 125.20 -.50 125.70 1900 ---- 131.00B 122.10A 122.10A 128.60 -.60 129.20 1905 ---- 134.80B 125.60A 125.60A 132.20 -.50 132.70 1910 ---- 138.10B 129.10A 129.10A 135.80 -.40 136.20 1915 ---- 141.70B 132.60A 132.60A 139.40 -.40 139.80 1 1920 ---- 145.70B 136.20A 136.20A 143.00 -.50 143.50 1925 ---- 149.30B 139.80A 139.80A 146.70 -.40 147.10 1 1930 ---- 153.00B 143.40A 143.40A 150.50 -.30 150.80 1 1935 ---- 156.50B 147.10A 147.10A 154.30 -.30 154.60 1 1940 ---- 160.30B 150.80A 150.80A 158.10 -.30 158.40 1 1945 ---- 164.10B 154.60A 154.60A 161.90 -.30 162.20 1950 ---- 168.30B 158.40A 158.40A 165.80 -.20 166.00 1955 ---- 172.10B 162.20A 162.20A 169.70 -.20 169.90 1960 ---- 175.90B 166.10A 166.10A 173.60 -.20 173.80 1965 ---- 180.20B 170.00A 170.00A 177.60 -.10 177.70 1 1970 ---- 183.80B 173.90A 173.90A 181.60 -.10 181.70 1975 ---- 188.00B 177.90A 177.90A 185.60 -.10 185.70 1980 ---- 191.90B 181.90A 181.90A 189.70 -.10 189.80 1 1985 ---- 196.10B 185.90A 185.90A 193.80 UNCH 193.80 1 1990 ---- 200.10B 189.90A 189.90A 197.90 UNCH 197.90 1 1995 ---- 204.60B 194.00A 194.00A 202.00 -.10 202.10 2 2000 ---- 208.40B 198.10A 198.10A 206.20 UNCH 206.20 1 2005 ---- 212.90B 202.20A 202.20A 210.40 UNCH 210.40 3 2010 ---- 216.70B 206.40A 206.40A 214.60 -.10 214.70 2 2015 ---- 221.30B 210.50A 210.50A 218.80 -.10 218.90 2020 ---- 225.50B 214.70A 214.70A 223.10 -.10 223.20 2025 ---- 229.60B 219.00A 219.00A 227.40 UNCH 227.40 2030 ---- 234.10B 223.20A 223.20A 231.70 UNCH 231.70 2035 ---- 238.40B 227.50A 227.50A 236.00 -.10 236.10 2040 ---- 242.50B 231.80A 231.80A 240.30 -.10 240.40 2045 ---- 247.00B 236.10A 236.10A 244.70 UNCH 244.70 2050 ---- 251.40B 240.40A 240.40A 249.00 -.10 249.10 2055 ---- 255.60B 244.70A 244.70A 253.40 -.10 253.50 2060 ---- 260.00B 249.10A 249.10A 257.80 -.10 257.90 1 2065 ---- 264.70B 253.50A 253.50A 262.30 UNCH 262.30 2 2070 ---- 269.10B 257.90A 257.90A 266.70 UNCH 266.70 1 2075 ---- 273.50B 262.30A 262.30A 271.20 +.10 271.10 2080 ---- 277.90B 266.70A 266.70A 275.60 UNCH 275.60 2085 ---- 282.50B 271.20A 271.20A 280.10 +.10 280.00 2090 ---- 287.00B 275.60A 275.60A 284.60 +.10 284.50 2095 ---- 291.50B 280.10A 280.10A 289.10 +.10 289.00 2100 ---- 296.00B 284.60A 284.60A 293.70 +.20 293.50 2105 ---- 300.50B 289.10A 289.10A 298.20 +.20 298.00 2110 ---- 304.60B 293.60A 293.60A 302.80 +.20 302.60 2115 ---- 309.10B 298.10A 298.10A 307.30 +.20 307.10 2120 ---- 314.00B 302.70A 302.70A 311.90 +.20 311.70 2125 ---- 318.30B 307.20A 307.20A 316.50 +.20 316.30 2130 321.20 322.90B 311.80A 322.80B 321.10 +.30 1 320.80 2135 ---- 327.50B 316.40A 316.40A 325.70 +.30 325.40 2140 ---- 332.10B 321.00A 321.00A 330.40 +.30 330.10 2145 ---- 336.80B 325.60A 325.60A 335.00 +.30 334.70 2150 ---- 341.70B 330.20A 330.20A 339.60 +.30 339.30 2155 ---- 346.10B 334.80A 334.80A 344.30 +.40 343.90 2160 ---- 350.90B 339.50A 339.50A 348.90 +.30 348.60 2165 ---- 355.60B 344.10A 344.10A 353.60 +.40 353.20 2170 ---- 360.30B 348.70A 348.70A 358.30 +.40 357.90 2175 ---- 364.90B 353.40A 353.40A 363.00 +.40 362.60 2180 ---- 369.50B 358.10A 358.10A 367.70 +.50 367.20 2185 ---- 374.20B 362.80A 362.80A 372.40 +.50 371.90 2190 ---- 378.90B 367.40A 367.40A 377.10 +.50 376.60 2195 ---- 383.70B 372.10A 372.10A 381.80 +.50 381.30 2200 ---- 388.40B 376.80A 376.80A 386.50 +.50 386.00 2205 ---- 393.10B 381.60A 381.60A 391.20 +.40 390.80 2210 ---- 397.90B 386.30A 386.30A 396.00 +.50 395.50 2215 ---- 402.70B 391.00A 391.00A 400.70 +.50 400.20 2220 ---- 407.10B 395.70A 395.70A 405.50 +.60 404.90 2225 ---- 411.80B 402.50A 402.50A 410.20 +.50 409.70 2230 ---- 416.90B 407.20A 407.20A 415.00 +.60 414.40 2235 ---- 421.40B 412.00A 412.00A 419.80 +.60 419.20 2240 ---- 426.10B 416.80A 416.80A 424.60 +.60 424.00 2245 ---- 430.90B 421.60A 421.60A 429.30 +.60 428.70 2250 ---- 436.10B 424.30A 424.30A 434.10 +.60 433.50 2255 ---- 440.50B 431.10A 431.10A 438.90 +.60 438.30 2260 ---- 445.20B 435.90A 435.90A 443.70 +.60 443.10 2265 ---- 450.30B 440.70A 440.70A 448.50 +.60 447.90 2270 ---- 454.60B 445.50A 445.50A 453.40 +.70 452.70 2275 ---- 459.40B 450.30A 450.30A 458.20 +.70 457.50 2280 ---- 464.40B 455.10A 455.10A 463.00 +.70 462.30 2290 ---- 474.00B 464.80A 464.80A 472.70 +.70 472.00 2300 ---- 484.40B 472.30A 472.30A 482.30 +.70 481.60 10 2310 ---- 493.30B 484.10A 484.10A 492.00 +.70 491.30 2320 ---- 503.50B 493.80A 493.80A 501.80 +.80 501.00 2325 ---- 507.80B 498.70A 498.70A 506.60 +.70 505.90 2330 ---- 512.80B 503.50A 503.50A 511.50 +.80 510.70 2340 ---- 522.50B 513.30A 513.30A 521.20 +.70 520.50 2350 ---- 533.10B 520.80A 520.80A 531.00 +.80 530.20 1 2360 ---- 542.00B 532.80A 532.80A 540.80 +.80 540.00 2370 ---- 552.20B 542.60A 542.60A 550.60 +.80 549.80 2375 ---- 556.80B 547.40A 547.40A 555.50 +.80 554.70 2400 ---- 582.10B 569.70A 569.70A 580.00 +.80 579.20 2425 ---- 605.80B 596.60A 596.60A 604.70 +.90 603.80 2450 ---- 631.40B 618.80A 618.80A 629.40 +.90 628.50 2475 ---- 655.30B 646.00A 646.00A 654.10 +.80 653.30 2500 ---- 680.90B 668.20A 668.20A 679.00 +.90 678.10 2525 ---- 704.80B 695.60A 695.60A 703.90 +.90 703.00 2550 ---- 730.60B 717.80A 717.80A 728.80 +.80 728.00 2750 ---- 929.80B 920.50A 920.50A 928.80 +.80 928.00 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .30 UNCH .30 14 1025 ---- ---- ---- ---- .40 UNCH .40 2 1050 ---- ---- ---- ---- .40 UNCH .40 1060 ---- ---- ---- ---- .50 UNCH .50 1070 ---- ---- ---- ---- .50 UNCH .50 1075 ---- ---- ---- ---- .50 UNCH .50 12 12 1080 ---- ---- ---- ---- .50 UNCH .50 40 1090 ---- ---- ---- ---- .60 UNCH .60 1100 ---- ---- ---- ---- .60 UNCH .60 1 1110 ---- ---- ---- ---- .60 -.10 .70 1120 ---- ---- ---- ---- .70 UNCH .70 1125 ---- ---- ---- ---- .70 UNCH .70 1130 ---- ---- ---- ---- .70 UNCH .70 1140 ---- ---- ---- ---- .80 UNCH .80 1150 ---- ---- ---- ---- .80 UNCH .80 1155 ---- ---- ---- ---- .90 UNCH .90 1160 ---- ---- ---- ---- .90 UNCH .90 1165 ---- ---- ---- ---- .90 UNCH .90 1170 ---- ---- ---- ---- .90 -.10 1.00 1175 ---- ---- ---- ---- 1.00 UNCH 1.00 100 1180 ---- ---- ---- ---- 1.00 UNCH 1.00 1185 ---- ---- ---- ---- 1.00 -.10 1.10 1190 ---- ---- ---- ---- 1.00 -.10 1.10 1195 ---- ---- ---- ---- 1.10 UNCH 1.10 1200 ---- ---- ---- ---- 1.10 -.10 1.20 100 1205 ---- ---- ---- ---- 1.10 -.10 1.20 1210 ---- ---- ---- ---- 1.20 UNCH 1.20 5 1215 ---- ---- ---- ---- 1.20 -.10 1.30 1220 ---- ---- ---- ---- 1.20 -.10 1.30 1225 ---- ---- ---- ---- 1.30 UNCH 1.30 49 1230 ---- ---- ---- ---- 1.30 -.10 1.40 4 1235 ---- ---- ---- ---- 1.40 UNCH 1.40 1 1240 ---- ---- ---- ---- 1.40 -.10 1.50 1245 ---- ---- ---- ---- 1.40 -.10 1.50 1250 ---- ---- ---- ---- 1.50 -.10 1.60 5 1255 ---- ---- ---- ---- 1.50 -.10 1.60 1260 ---- ---- ---- ---- 1.60 UNCH 1.60 1265 ---- ---- ---- ---- 1.60 -.10 1.70 1270 ---- ---- ---- ---- 1.70 UNCH 1.70 1275 ---- ---- ---- ---- 1.70 -.10 1.80 41 1280 ---- ---- ---- ---- 1.80 -.10 1.90 1285 ---- ---- ---- ---- 1.80 -.10 1.90 1290 ---- ---- ---- ---- 1.90 -.10 2.00 1295 ---- ---- ---- ---- 1.90 -.10 2.00 1300 ---- ---- ---- ---- 2.00 -.10 2.10 55 1305 ---- ---- ---- ---- 2.10 -.10 2.20 1 1310 ---- ---- ---- ---- 2.10 -.10 2.20 1315 ---- ---- ---- ---- 2.20 -.10 2.30 1320 ---- ---- ---- ---- 2.30 -.10 2.40 1325 ---- ---- ---- ---- 2.30 -.10 2.40 1330 ---- ---- ---- ---- 2.40 -.10 2.50 1335 ---- ---- ---- ---- 2.50 -.10 2.60 1340 ---- ---- ---- ---- 2.60 -.10 2.70 1345 ---- ---- ---- ---- 2.70 -.10 2.80 1350 ---- ---- ---- ---- 2.80 -.10 2.90 129 1355 ---- ---- ---- ---- 2.90 -.10 3.00 1360 ---- ---- ---- ---- 3.00 -.10 3.10 4 1365 ---- ---- ---- ---- 3.10 -.10 3.20 1370 ---- ---- ---- ---- 3.20 -.10 3.30 1375 ---- ---- ---- ---- 3.30 -.10 3.40 1380 ---- ---- ---- ---- 3.40 -.10 3.50 1385 ---- ---- ---- ---- 3.50 -.10 3.60 1390 ---- ---- ---- ---- 3.70 -.10 3.80 3 1395 ---- ---- ---- ---- 3.80 -.10 3.90 1400 ---- ---- ---- ---- 3.90 -.10 4.00 259 1405 ---- ---- 4.10A 4.10A 4.10 -.10 4.20 1410 ---- ---- ---- ---- 4.20 -.10 4.30 1415 ---- ---- 4.40A 4.40A 4.40 -.10 4.50 1420 ---- ---- ---- ---- 4.50 -.10 4.60 1425 ---- ---- ---- ---- 4.70 -.10 4.80 73 1430 ---- ---- 4.90A 4.90A 4.90 -.10 5.00 1435 ---- ---- 5.10A 5.10A 5.10 -.10 5.20 1 1440 ---- ---- 5.30A 5.30A 5.30 -.10 5.40 1445 ---- ---- 5.50A 5.50A 5.50 -.10 5.60 1450 ---- ---- 5.60A 5.60A 5.70 -.10 1 5.80 1257 1455 ---- ---- 5.90A 5.90A 5.90 -.10 6.00 1460 ---- ---- 6.10A 6.10A 6.10 -.10 6.20 1465 ---- ---- 6.30A 6.30A 6.30 -.10 6.40 1470 ---- ---- 6.50A 6.50A 6.60 -.10 6.70 1475 ---- ---- 6.70A 6.70A 6.80 -.10 6.90 1480 ---- ---- 7.00A 7.00A 7.10 -.10 7.20 1485 ---- ---- 7.30A 7.30A 7.40 -.10 7.50 3 1490 ---- ---- 7.50A 7.50A 7.60 -.20 7.80 1495 ---- ---- 7.80A 7.80A 7.90 -.20 8.10 1500 ---- ---- 8.10A 8.10A 8.20 -.20 6 8.40 201 432 1505 ---- ---- 8.40A 8.40A 8.60 -.10 8.70 1510 ---- 9.10B 8.70A 9.10B 8.90 -.10 9.00 7 1515 ---- 9.50B 9.10A 9.50B 9.20 -.20 9.40 1520 ---- 9.90B 9.40A 9.90B 9.60 -.20 9.80 2 1525 ---- 10.30B 9.80A 10.30B 10.00 -.10 10.10 20 1530 ---- 10.70B 10.10A 10.70B 10.40 -.10 10.50 1535 ---- 11.10B 10.50A 10.50A 10.80 -.20 11.00 1540 ---- 11.50B 10.90A 10.90A 11.20 -.20 11.40 1545 ---- 12.00B 11.40A 11.40A 11.60 -.30 11.90 1550 ---- 12.50B 11.80A 11.80A 12.10 -.20 12.30 5 974 1555 ---- 13.00B 12.30A 13.00B 12.60 -.20 12.80 1560 ---- 13.40B 12.70A 12.70A 13.10 -.20 13.30 1565 ---- 14.10B 13.20A 13.20A 13.60 -.30 13.90 1570 ---- 14.70B 13.70A 14.60B 14.10 -.30 14.40 1 1575 ---- 15.20B 14.30A 14.30A 14.70 -.30 15.00 200 1580 ---- 15.80B 14.80A 14.80A 15.30 -.30 15.60 1585 ---- 16.50B 15.40A 15.40A 15.90 -.30 16.20 1590 ---- 17.20B 16.00A 16.00A 16.50 -.40 16.90 10 1595 ---- 17.80B 16.60A 16.60A 17.20 -.30 17.50 1 1600 ---- 18.60B 17.30A 17.30A 17.90 -.30 18.20 1255 1605 ---- 19.30B 17.90A 17.90A 18.60 -.40 19.00 1610 ---- 20.10B 18.60A 18.60A 19.40 -.30 19.70 1615 ---- 20.80B 19.30A 19.30A 20.10 -.40 20.50 52 1620 ---- 21.80B 20.10A 20.10A 20.90 -.40 21.30 1625 ---- 22.60B 20.90A 20.90A 21.80 -.40 22.20 26 1630 ---- 23.50B 21.70A 21.70A 22.60 -.40 23.00 1635 ---- 24.50B 22.50A 22.50A 23.50 -.50 24.00 3 1640 ---- 25.40B 23.40A 23.40A 24.40 -.50 24.90 490 1645 ---- 26.40B 24.30A 24.30A 25.40 -.50 25.90 1650 ---- 27.40B 25.20A 25.20A 26.40 -.50 26.90 600 1011 1655 ---- 28.60B 26.20A 26.20A 27.40 -.60 28.00 1660 ---- 29.50B 27.20A 27.20A 28.50 -.50 29.00 50 1665 ---- 30.70B 28.20A 28.20A 29.60 -.60 30.20 6 1670 ---- 31.80B 29.30A 29.30A 30.80 -.60 31.40 94 1675 ---- 33.20B 30.40A 30.40A 31.90 -.70 32.60 151 1680 ---- 34.50B 31.50A 31.50A 33.20 -.60 33.80 9 1685 ---- 35.80B 32.70A 32.70A 34.40 -.70 35.10 1690 ---- 37.20B 33.90A 33.90A 35.80 -.70 36.50 1 1695 ---- 38.60B 35.20A 35.20A 37.10 -.70 37.80 5 1700 ---- 39.90B 36.50A 36.50A 38.50 -.80 39.30 1227 1705 ---- 41.60B 37.90A 37.90A 40.00 -.70 40.70 1710 ---- 43.20B 39.30A 39.30A 41.50 -.80 42.30 24 1715 ---- 44.70B 40.80A 40.80A 43.00 -.80 43.80 5 1720 ---- 46.40B 42.30A 42.30A 44.60 -.80 45.40 3 1725 ---- 48.00B 43.80A 43.80A 46.20 -.90 47.10 78 1730 ---- 49.70B 45.40A 45.40A 47.90 -.90 48.80 1 1735 ---- 51.50B 47.10A 47.10A 49.70 -.90 50.60 52 1740 51.00 53.40B 48.80A 50.00A 51.50 -.90 1 52.40 6 1745 ---- 55.30B 50.50A 50.50A 53.30 -.90 54.20 20 1750 ---- 57.10B 52.30A 52.30A 55.20 -.90 56.10 1 479 1755 ---- 59.10B 54.20A 54.20A 57.20 -.90 58.10 1760 ---- 61.30B 56.10A 56.10A 59.20 -.90 60.10 32 1765 ---- 63.40B 58.00A 58.00A 61.30 -.90 62.20 11 1770 ---- 65.50B 60.00A 60.00A 63.40 -.90 64.30 3 1775 ---- 67.70B 62.10A 62.10A 65.50 -.90 66.40 143 1780 ---- 70.10B 64.20A 64.20A 67.80 -.80 68.60 1785 ---- 72.20B 66.30A 66.30A 70.00 -.90 70.90 4 1790 ---- 74.70B 68.50A 68.50A 72.40 -.90 73.30 2 8 1795 ---- 77.30B 70.80A 70.80A 74.80 -.80 75.60 1800 ---- 79.80B 73.10A 73.10A 77.20 -.90 78.10 5 499 1805 ---- 82.20B 75.50A 75.50A 79.70 -.90 80.60 23 23 1810 ---- 84.90B 78.00A 78.00A 82.30 -.90 83.20 17 1815 ---- 87.50B 80.40A 80.40A 84.90 -.90 85.80 9 1820 ---- 90.10B 83.00A 83.00A 87.50 -1.00 88.50 8 9 1825 ---- 93.00B 85.60A 85.60A 90.30 -.90 91.20 2 2 1830 ---- 95.80B 88.20A 88.20A 93.10 -.90 94.00 2 1835 ---- 98.50B 91.00A 91.00A 95.90 -.90 96.80 1 1840 ---- 101.30B 93.70A 93.70A 98.80 -.80 99.60 2 1845 ---- 104.30B 96.50A 96.50A 101.70 -.80 102.50 1850 ---- 107.60B 99.40A 99.40A 104.70 -.70 105.40 266 1855 ---- 110.50B 102.30A 102.30A 107.70 -.70 108.40 40 1860 ---- 113.60B 105.30A 105.30A 110.80 -.60 111.40 24 1865 ---- 116.60B 108.30A 108.30A 113.90 -.50 114.40 1870 ---- 119.70B 111.40A 111.40A 117.10 -.40 117.50 2 1875 ---- 122.90B 114.50A 114.50A 120.30 -.30 120.60 1880 ---- 126.50B 117.70A 117.70A 123.60 -.20 123.80 1885 ---- 129.50B 120.90A 120.90A 126.90 -.20 127.10 1890 ---- 133.00B 124.20A 124.20A 130.20 -.20 130.40 1895 ---- 136.40B 127.50A 127.50A 133.60 -.10 133.70 1900 ---- 139.90B 130.90A 130.90A 137.10 UNCH 137.10 101 1905 ---- 143.00B 134.30A 134.30A 140.60 UNCH 140.60 1910 ---- 146.40B 137.70A 137.70A 144.10 -.10 144.20 5 1915 ---- 150.10B 141.20A 141.20A 147.70 -.10 147.80 1920 ---- 153.70B 144.70A 144.70A 151.30 -.20 151.50 1925 ---- 157.10B 148.30A 148.30A 155.00 -.20 155.20 1930 ---- 161.00B 151.90A 151.90A 158.70 -.20 158.90 2 1935 ---- 164.50B 155.50A 155.50A 162.40 -.30 162.70 1940 ---- 168.50B 159.20A 159.20A 166.20 -.30 166.50 1945 ---- 172.00B 162.90A 162.90A 170.00 -.30 170.30 1950 ---- 175.90B 166.60A 166.60A 173.80 -.30 174.10 1955 ---- 179.60B 170.40A 170.40A 177.60 -.40 178.00 1960 176.80 183.50B 174.10A 182.40B 181.50 -.30 5 181.80 5 3 1965 ---- 187.60B 178.00A 178.00A 185.40 -.30 185.70 1970 ---- 191.50B 181.80A 181.80A 189.30 -.30 189.60 1975 ---- 195.30B 185.70A 185.70A 193.20 -.40 193.60 1980 ---- 199.20B 189.60A 189.60A 197.20 -.30 197.50 1985 ---- 203.20B 193.50A 193.50A 201.20 -.30 201.50 1990 ---- 207.10B 197.50A 197.50A 205.20 -.30 205.50 1 1995 ---- 211.20B 201.50A 201.50A 209.30 -.20 209.50 2000 ---- 215.60B 205.50A 205.50A 213.40 -.10 213.50 95 2005 ---- 219.30B 209.50A 209.50A 217.50 -.10 217.60 2010 ---- 223.50B 213.60A 213.60A 221.60 -.10 221.70 2015 ---- 227.90B 217.70A 217.70A 225.70 -.10 225.80 2020 ---- 231.80B 221.80A 221.80A 229.90 UNCH 229.90 2025 ---- 236.00B 226.00A 226.00A 234.10 +.10 234.00 2030 ---- 240.20B 230.10A 230.10A 238.30 +.10 238.20 2035 ---- 244.70B 234.30A 234.30A 242.50 +.10 242.40 2040 ---- 248.70B 238.50A 238.50A 246.80 +.20 246.60 1 2045 ---- 253.20B 242.70A 242.70A 251.00 +.10 250.90 2050 ---- 257.10B 247.00A 247.00A 255.30 +.20 255.10 375 2055 ---- 261.40B 251.30A 251.30A 259.60 +.20 259.40 2060 ---- 265.70B 255.50A 255.50A 263.90 +.20 263.70 2065 ---- 270.30B 259.80A 259.80A 268.30 +.20 268.10 2070 ---- 274.40B 264.10A 264.10A 272.60 +.20 272.40 2075 ---- 279.00B 268.50A 268.50A 277.00 +.20 276.80 2080 ---- 283.00B 272.80A 272.80A 281.40 +.30 281.10 2085 ---- 287.50B 277.20A 277.20A 285.80 +.30 285.50 2090 ---- 291.90B 281.60A 281.60A 290.20 +.30 289.90 2095 ---- 296.30B 286.00A 286.00A 294.60 +.20 294.40 2100 ---- 300.80B 290.40A 290.40A 299.10 +.30 298.80 1 2105 ---- 305.60B 294.80A 294.80A 303.50 +.30 303.20 2110 ---- 310.00B 299.20A 299.20A 308.00 +.30 307.70 2115 ---- 314.40B 303.70A 303.70A 312.50 +.40 312.10 2120 ---- 319.00B 308.10A 308.10A 317.00 +.40 316.60 2125 ---- 323.20B 312.60A 312.60A 321.50 +.40 321.10 1 2130 ---- 328.00B 317.10A 317.10A 326.00 +.40 325.60 1 2135 ---- 332.30B 321.60A 321.60A 330.50 +.40 330.10 2 2140 ---- 336.80B 326.10A 326.10A 335.10 +.40 334.70 2145 ---- 341.40B 330.60A 330.60A 339.60 +.40 339.20 2150 ---- 346.10B 335.20A 335.20A 344.20 +.50 343.70 5 2155 ---- 350.50B 339.70A 339.70A 348.70 +.40 348.30 1 2160 ---- 355.10B 344.30A 344.30A 353.30 +.40 352.90 2165 ---- 359.70B 348.80A 348.80A 357.90 +.40 357.50 2170 ---- 364.30B 353.40A 353.40A 362.50 +.50 362.00 2175 ---- 369.00B 358.00A 358.00A 367.10 +.50 366.60 2180 ---- 373.60B 362.60A 362.60A 371.80 +.50 371.30 2185 ---- 378.20B 367.20A 367.20A 376.40 +.50 375.90 2190 ---- 382.90B 371.80A 371.80A 381.00 +.50 380.50 2195 ---- 387.50B 376.50A 376.50A 385.70 +.60 385.10 2200 ---- 392.20B 381.10A 381.10A 390.30 +.50 389.80 2 2205 ---- 396.90B 385.70A 385.70A 395.00 +.60 394.40 2210 ---- 401.60B 390.40A 390.40A 399.70 +.60 399.10 2 2215 ---- 406.20B 395.00A 395.00A 404.40 +.60 403.80 2220 ---- 410.90B 399.70A 399.70A 409.10 +.60 408.50 2225 ---- 415.60B 404.40A 404.40A 413.70 +.60 413.10 2230 ---- 420.30B 409.00A 409.00A 418.50 +.70 417.80 2235 ---- 425.10B 413.70A 413.70A 423.20 +.70 422.50 2240 ---- 429.80B 418.40A 418.40A 427.90 +.70 427.20 2245 ---- 434.50B 423.10A 423.10A 432.60 +.70 431.90 2250 ---- 439.30B 427.80A 427.80A 437.30 +.60 436.70 2255 ---- 444.00B 432.60A 432.60A 442.10 +.70 441.40 2260 ---- 448.70B 437.30A 437.30A 446.80 +.70 446.10 2265 ---- 453.40B 442.00A 442.00A 451.50 +.60 450.90 2270 ---- 457.70B 446.70A 446.70A 456.30 +.70 455.60 2275 ---- 462.20B 451.50A 451.50A 461.00 +.70 460.30 2280 ---- 466.80B 456.20A 456.20A 465.80 +.70 465.10 2285 ---- 472.00B 462.70A 462.70A 470.60 +.70 469.90 2290 ---- 476.80B 467.50A 467.50A 475.30 +.70 474.60 2295 ---- 481.60B 472.30A 472.30A 480.10 +.70 479.40 2300 ---- 486.90B 475.20A 475.20A 484.90 +.70 484.20 162 2305 ---- 490.70B 482.00A 482.00A 489.70 +.80 488.90 2310 ---- 495.70B 486.70A 486.70A 494.50 +.80 493.70 2315 ---- 500.50B 491.60A 491.60A 499.30 +.80 498.50 2320 ---- 505.10B 496.20A 496.20A 504.10 +.80 503.30 2325 ---- 510.00B 501.00A 501.00A 508.90 +.80 508.10 2330 ---- 514.70B 505.80A 505.80A 513.70 +.80 512.90 2335 ---- 519.50B 510.80A 510.80A 518.50 +.70 517.80 2340 ---- 524.70B 515.40A 515.40A 523.30 +.70 522.60 2350 ---- 535.10B 523.20A 523.20A 533.00 +.80 532.20 2360 ---- 543.70B 534.70A 534.70A 542.70 +.80 541.90 2370 ---- 553.30B 544.40A 544.40A 552.40 +.80 551.60 2375 ---- 558.50B 549.30A 549.30A 557.20 +.80 556.40 2380 ---- 563.40B 554.10A 554.10A 562.10 +.80 561.30 2390 ---- 573.10B 563.80A 563.80A 571.80 +.80 571.00 2400 ---- 583.70B 571.60A 571.60A 581.50 +.70 580.80 5 2410 ---- 592.60B 583.50A 583.50A 591.30 +.80 590.50 2420 ---- 602.40B 593.10A 593.10A 601.10 +.80 600.30 2425 ---- 606.90B 598.00A 598.00A 605.90 +.80 605.10 2430 ---- 612.10B 603.10A 603.10A 610.80 +.80 610.00 2440 ---- 621.90B 612.80A 612.80A 620.60 +.80 619.80 2450 ---- 632.60B 620.40A 620.40A 630.40 +.80 629.60 2475 ---- 655.90B 647.00A 647.00A 655.00 +.80 654.20 2500 ---- 681.70B 669.40A 669.40A 679.60 +.80 678.80 2525 ---- 705.50B 696.30A 696.30A 704.40 +.90 703.50 2550 ---- 731.20B 718.60A 718.60A 729.10 +.80 728.30 2575 ---- 754.70B 745.90A 745.90A 754.00 +.80 753.20 2600 ---- 780.70B 768.10A 768.10A 778.90 +.90 778.00 2625 ---- 804.10B 795.80A 795.80A 803.80 +.80 803.00 2700 ---- 880.40B 867.40A 867.40A 878.80 +.80 878.00 2850 ---- 1028.90B 1021.10A 1021.10A 1028.80 +.80 1028.00 2900 ---- 1079.00B 1071.10A 1071.10A 1078.80 +.80 1078.00 3000 ---- 1178.70B 1171.20A 1171.20A 1178.80 +.80 1178.00 850 ---- ---- ---- ---- .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 UNCH 1.50 5000 1225 ---- ---- ---- ---- 1.70 UNCH 1.70 30 1250 ---- ---- ---- ---- 2.00 UNCH 2.00 1 1275 ---- ---- ---- ---- 2.30 UNCH 2.30 75 1300 ---- ---- ---- ---- 2.70 +.10 2.60 2 1325 ---- ---- ---- ---- 3.10 UNCH 3.10 25 1350 ---- ---- ---- ---- 3.70 +.10 3.60 1375 ---- ---- ---- ---- 4.30 UNCH 4.30 1390 ---- ---- ---- ---- 4.70 -.10 4.80 1400 ---- ---- ---- ---- 5.10 UNCH 5.10 102 1410 ---- ---- 5.40A 5.40A 5.40 -.10 5.50 1 1420 ---- ---- 5.80A 5.80A 5.80 -.10 5.90 1425 ---- ---- 5.90A 5.90A 6.00 -.10 6.10 1430 ---- ---- 6.10A 6.10A 6.20 -.10 6.30 1440 ---- ---- 6.60A 6.60A 6.60 -.10 6.70 1450 ---- ---- 7.00A 7.00A 7.10 -.10 7.20 2 1460 ---- ---- 7.50A 7.50A 7.60 -.10 7.70 1 1470 ---- ---- 8.00A 8.00A 8.20 -.10 8.30 1475 ---- ---- 8.30A 8.30A 8.50 -.10 8.60 1480 ---- ---- 8.60A 8.60A 8.70 -.20 8.90 1490 ---- ---- 9.20A 9.20A 9.40 -.10 9.50 1495 ---- ---- 9.50A 9.50A 9.70 -.20 9.90 1500 ---- ---- 9.90A 9.90A 10.10 -.10 10.20 4 1505 ---- ---- 10.20A 10.20A 10.40 -.20 10.60 1510 ---- ---- 10.60A 10.60A 10.80 -.20 11.00 1515 ---- ---- 10.90A 10.90A 11.20 -.20 11.40 1520 ---- ---- 11.30A 11.30A 11.60 -.20 11.80 1525 ---- ---- 11.70A 11.70A 12.00 -.20 12.20 1530 ---- ---- 12.20A 12.20A 12.40 -.30 12.70 1535 ---- ---- 12.60A 12.60A 12.90 -.20 13.10 1540 ---- ---- 13.00A 13.00A 13.40 -.20 13.60 1545 ---- ---- 13.50A 13.50A 13.80 -.30 14.10 1550 ---- ---- 14.00A 14.00A 14.30 -.30 14.60 1555 ---- 15.20B 14.50A 14.50A 14.90 -.20 15.10 1560 ---- ---- 15.00A 15.00A 15.40 -.30 15.70 1565 ---- ---- 15.50A 15.50A 16.00 -.30 16.30 1570 ---- ---- 16.10A 16.10A 16.60 -.30 16.90 1575 ---- ---- 16.70A 16.70A 17.20 -.30 1 17.50 1580 ---- 18.20B 17.30A 17.30A 17.80 -.30 18.10 1585 ---- 18.90B 17.90A 17.90A 18.40 -.40 18.80 1590 ---- 19.60B 18.50A 18.50A 19.10 -.40 19.50 1595 ---- ---- 19.20A 19.20A 19.80 -.40 20.20 1600 ---- 21.00B 19.80A 19.80A 20.50 -.40 20.90 52 1605 ---- 21.80B 20.50A 20.50A 21.20 -.40 21.60 1610 ---- 22.60B 21.30A 21.30A 22.00 -.40 22.40 1615 ---- 23.40B 22.00A 22.00A 22.80 -.40 23.20 1620 ---- 24.20B 22.80A 22.80A 23.60 -.50 24.10 1625 ---- 25.10B 23.60A 23.60A 24.50 -.50 25.00 1630 ---- 26.00B 24.40A 24.40A 25.40 -.40 25.80 1635 ---- 27.00B 25.30A 25.30A 26.30 -.50 26.80 1640 ---- 28.00B 26.20A 26.20A 27.20 -.50 27.70 1645 ---- 28.90B 27.10A 27.10A 28.20 -.50 28.70 1650 ---- 30.00B 28.10A 28.10A 29.20 -.50 29.70 1655 ---- 31.10B 29.10A 29.10A 30.30 -.50 30.80 1660 ---- 32.10B 30.10A 30.10A 31.40 -.50 31.90 1 1665 ---- 33.30B 31.10A 31.10A 32.50 -.50 33.00 1670 ---- 34.40B 32.20A 32.20A 33.60 -.60 34.20 1 1675 ---- 35.70B 33.30A 33.30A 34.80 -.60 35.40 15 1680 ---- 36.90B 34.50A 34.50A 36.10 -.50 36.60 1685 ---- 38.30B 35.70A 35.70A 37.30 -.60 37.90 4 1690 ---- 39.70B 36.90A 36.90A 38.60 -.60 39.20 1695 ---- 41.00B 38.20A 38.20A 40.00 -.60 40.60 1700 ---- 42.40B 39.50A 39.50A 41.40 -.60 42.00 1 1705 ---- 43.80B 40.80A 40.80A 42.80 -.60 43.40 1710 ---- 45.30B 42.20A 42.20A 44.20 -.70 44.90 1715 ---- 47.10B 43.60A 43.60A 45.70 -.70 46.40 1720 ---- 48.70B 45.10A 45.10A 47.30 -.70 48.00 1725 ---- 50.30B 46.60A 46.60A 48.90 -.70 49.60 100 1730 ---- 51.90B 48.20A 48.20A 50.50 -.70 51.20 52 1735 ---- 53.70B 49.80A 49.80A 52.20 -.70 52.90 1740 ---- 55.40B 51.40A 51.40A 53.90 -.80 54.70 1745 ---- 57.30B 53.10A 53.10A 55.70 -.70 56.40 1750 ---- 59.20B 54.80A 54.80A 57.50 -.80 58.30 60 1755 ---- 61.20B 56.60A 56.60A 59.40 -.80 60.20 1760 ---- 62.90B 58.40A 58.40A 61.30 -.80 62.10 1765 ---- 65.10B 60.30A 60.30A 63.30 -.80 64.10 1770 ---- 67.20B 62.20A 62.20A 65.30 -.80 66.10 1775 ---- 69.30B 64.20A 64.20A 67.40 -.80 68.20 1780 ---- 71.50B 66.20A 66.20A 69.50 -.80 70.30 1785 ---- 73.70B 68.30A 68.30A 71.70 -.80 72.50 1790 ---- 75.80B 70.40A 70.40A 73.90 -.80 74.70 1795 ---- 78.20B 72.60A 72.60A 76.20 -.70 76.90 1800 ---- 80.60B 74.80A 74.80A 78.50 -.70 79.20 1805 ---- 83.00B 77.00A 77.00A 80.90 -.70 81.60 1810 ---- 85.30B 79.30A 79.30A 83.30 -.70 84.00 1815 ---- 88.00B 81.70A 81.70A 85.80 -.70 86.50 1820 ---- 90.40B 84.10A 84.10A 88.30 -.70 89.00 1825 ---- 93.20B 86.60A 86.60A 90.90 -.60 91.50 4 1830 ---- 95.70B 89.10A 89.10A 93.50 -.70 94.20 1835 ---- 98.50B 91.60A 91.60A 96.20 -.60 96.80 1840 ---- 101.20B 94.20A 94.20A 98.90 -.60 99.50 1845 ---- 103.90B 96.90A 96.90A 101.60 -.70 102.30 1850 104.50 106.80B 99.60A 106.80B 104.50 -.60 1 105.10 30 1855 ---- 109.60B 102.40A 102.40A 107.30 -.60 107.90 1860 ---- 112.60B 105.20A 105.20A 110.20 -.60 110.80 1865 ---- 115.60B 108.00A 108.00A 113.20 -.60 113.80 1870 ---- 118.50B 110.90A 110.90A 116.20 -.60 116.80 1875 ---- 121.50B 113.90A 113.90A 119.20 -.60 119.80 1880 ---- 124.60B 116.90A 116.90A 122.30 -.60 122.90 1885 ---- 127.90B 119.90A 119.90A 125.50 -.50 126.00 1890 ---- 131.00B 123.00A 123.00A 128.60 -.60 129.20 1895 ---- 134.40B 126.10A 126.10A 131.90 -.50 132.40 1900 ---- 137.80B 129.30A 129.30A 135.10 -.50 135.60 1905 ---- 140.70B 132.50A 132.50A 138.40 -.50 138.90 1910 ---- 144.10B 135.80A 135.80A 141.80 -.40 142.20 1915 ---- 147.40B 139.10A 139.10A 145.10 -.50 145.60 1920 ---- 151.10B 142.50A 142.50A 148.60 -.40 149.00 1925 ---- 154.60B 145.80A 145.80A 152.00 -.40 152.40 1930 ---- 157.60B 149.30A 149.30A 155.50 -.40 155.90 1935 ---- 161.10B 152.70A 152.70A 159.00 -.40 159.40 1940 ---- 164.80B 156.20A 156.20A 162.60 -.40 163.00 1945 ---- 168.20B 159.70A 159.70A 166.20 -.30 166.50 1950 ---- 172.00B 163.30A 163.30A 169.80 -.30 170.10 1955 ---- 175.40B 166.90A 166.90A 173.50 -.30 173.80 1960 ---- 179.30B 170.50A 170.50A 177.20 -.30 177.50 1965 ---- 183.00B 174.20A 174.20A 180.90 -.30 181.20 1970 ---- 186.80B 177.90A 177.90A 184.70 -.20 184.90 1975 ---- 190.50B 181.60A 181.60A 188.50 -.20 188.70 1980 ---- 194.30B 185.40A 185.40A 192.30 -.10 192.40 1985 ---- 198.20B 189.20A 189.20A 196.10 -.20 196.30 1990 ---- 202.10B 193.00A 193.00A 200.00 -.10 200.10 1995 ---- 205.90B 196.80A 196.80A 203.90 -.10 204.00 2000 ---- 209.90B 200.70A 200.70A 207.80 -.10 207.90 2005 ---- 213.80B 204.60A 204.60A 211.80 UNCH 211.80 2010 ---- 217.80B 208.50A 208.50A 215.80 UNCH 215.80 2015 ---- 221.70B 212.50A 212.50A 219.70 -.10 219.80 2020 ---- 225.70B 216.40A 216.40A 223.80 UNCH 223.80 2025 ---- 229.80B 220.40A 220.40A 227.80 UNCH 227.80 2030 ---- 233.60B 224.40A 224.40A 231.90 +.10 231.80 2035 ---- 237.90B 228.50A 228.50A 236.00 +.10 235.90 2040 ---- 242.00B 232.50A 232.50A 240.10 +.10 240.00 2045 ---- 245.90B 236.60A 236.60A 244.20 +.10 244.10 2050 ---- 250.00B 240.70A 240.70A 248.30 +.10 248.20 2055 ---- 254.10B 244.80A 244.80A 252.50 +.10 252.40 2060 ---- 258.50B 249.00A 249.00A 256.70 +.10 256.60 2065 ---- 262.70B 253.10A 253.10A 260.90 +.10 260.80 2070 ---- 266.70B 257.30A 257.30A 265.10 +.10 265.00 2075 ---- 271.20B 261.50A 261.50A 269.30 +.10 269.20 2080 ---- 275.30B 265.70A 265.70A 273.60 +.10 273.50 2085 ---- 279.70B 269.90A 269.90A 277.90 +.20 277.70 2090 ---- 284.00B 274.20A 274.20A 282.20 +.20 282.00 2095 ---- 288.20B 278.50A 278.50A 286.50 +.20 286.30 2100 ---- 292.50B 282.70A 282.70A 290.80 +.20 290.60 2105 ---- 296.80B 287.00A 287.00A 295.10 +.20 294.90 2110 ---- 301.20B 291.30A 291.30A 299.50 +.20 299.30 2115 ---- 305.50B 295.70A 295.70A 303.80 +.20 303.60 2120 ---- 309.90B 300.00A 300.00A 308.20 +.20 308.00 2125 ---- 314.30B 304.40A 304.40A 312.60 +.20 312.40 2130 ---- 318.80B 308.70A 308.70A 317.00 +.20 316.80 2135 ---- 323.20B 313.10A 313.10A 321.40 +.20 321.20 2140 ---- 327.60B 317.50A 317.50A 325.80 +.20 325.60 2145 ---- 332.10B 321.90A 321.90A 330.30 +.30 330.00 1 1 2150 ---- 336.50B 326.30A 326.30A 334.70 +.20 334.50 2155 ---- 341.00B 330.80A 330.80A 339.20 +.30 338.90 2160 ---- 345.50B 335.20A 335.20A 343.70 +.30 343.40 2165 ---- 350.00B 339.70A 339.70A 348.10 +.20 347.90 2170 ---- 354.50B 344.10A 344.10A 352.60 +.20 352.40 2175 ---- 359.00B 348.60A 348.60A 357.10 +.30 356.80 2180 ---- 363.60B 353.10A 353.10A 361.70 +.30 361.40 2185 ---- 368.10B 357.60A 357.60A 366.20 +.30 365.90 2190 ---- 372.70B 362.10A 362.10A 370.70 +.30 370.40 2195 ---- 377.20B 366.70A 366.70A 375.30 +.40 374.90 2200 ---- 381.80B 371.20A 371.20A 379.80 +.30 379.50 1 1 2205 ---- 386.40B 375.70A 375.70A 384.40 +.40 384.00 2210 ---- 391.00B 380.30A 380.30A 388.90 +.30 388.60 2215 ---- 395.50B 384.80A 384.80A 393.50 +.30 393.20 2220 ---- 400.10B 389.40A 389.40A 398.10 +.40 397.70 2225 ---- 404.80B 394.00A 394.00A 402.70 +.40 402.30 1 2230 ---- 409.40B 398.60A 398.60A 407.30 +.40 406.90 2235 ---- 414.00B 403.20A 403.20A 411.90 +.40 411.50 1 2240 ---- 418.60B 407.80A 407.80A 416.50 +.40 416.10 2245 ---- 423.30B 412.40A 412.40A 421.20 +.40 420.80 1 2250 ---- 427.90B 417.00A 417.00A 425.80 +.40 425.40 2255 ---- 432.60B 421.60A 421.60A 430.40 +.40 430.00 2 2260 ---- 437.20B 426.30A 426.30A 435.10 +.40 434.70 2265 ---- 441.90B 430.90A 430.90A 439.70 +.40 439.30 2270 ---- 446.60B 435.60A 435.60A 444.40 +.40 444.00 1 2275 ---- 451.30B 440.20A 440.20A 449.10 +.40 448.70 2280 ---- 456.00B 444.90A 444.90A 453.70 +.40 453.30 2290 ---- 465.40B 454.30A 454.30A 463.10 +.40 462.70 2300 ---- 474.80B 463.60A 463.60A 472.50 +.40 472.10 2310 ---- 484.20B 473.00A 473.00A 481.90 +.40 481.50 2320 ---- 493.70B 482.50A 482.50A 491.40 +.40 491.00 2325 ---- 498.40B 487.20A 487.20A 496.10 +.40 495.70 2330 ---- 503.20B 491.90A 491.90A 500.90 +.50 500.40 2 2 2340 ---- 512.70B 501.40A 501.40A 510.40 +.50 509.90 2350 ---- 522.20B 510.90A 510.90A 519.90 +.50 519.40 1 2360 ---- 530.70B 520.40A 520.40A 529.50 +.50 529.00 2370 ---- 539.60B 531.60A 531.60A 539.00 +.50 538.50 2375 ---- 544.40B 536.40A 536.40A 543.80 +.50 543.30 2380 ---- 549.80B 541.20A 541.20A 548.60 +.50 548.10 2400 ---- 570.10B 558.60A 558.60A 567.80 +.50 567.30 2425 ---- 593.00B 584.50A 584.50A 591.90 +.50 591.40 2450 ---- 618.50B 606.80A 606.80A 616.10 +.50 615.60 2475 ---- 641.60B 632.90A 632.90A 640.40 +.60 639.80 2500 ---- 667.10B 655.30A 655.30A 664.80 +.60 664.20 2525 ---- 690.20B 681.90A 681.90A 689.30 +.60 688.70 2550 ---- 716.00B 704.10A 704.10A 713.80 +.60 713.20 2575 ---- 738.90B 731.00A 731.00A 738.40 +.60 737.80 2700 ---- 864.20B 851.90A 851.90A 862.40 +.60 861.80 1 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 1.90 UNCH 1.90 1225 ---- ---- ---- ---- 2.20 UNCH 2.20 1250 ---- ---- ---- ---- 2.60 UNCH 2.60 1275 ---- ---- ---- ---- 3.00 UNCH 3.00 30 1300 ---- ---- ---- ---- 3.50 UNCH 3.50 1325 ---- ---- ---- ---- 4.10 UNCH 4.10 1350 ---- ---- ---- ---- 4.80 UNCH 4.80 40 1375 ---- ---- ---- ---- 5.60 UNCH 5.60 1390 ---- ---- 6.10A 6.10A 6.10 -.10 6.20 1400 ---- ---- 6.50A 6.50A 6.50 -.10 6.60 1410 ---- ---- 6.90A 6.90A 6.90 -.20 7.10 1420 ---- ---- 7.40A 7.40A 7.40 -.20 7.60 1425 ---- ---- 7.60A 7.60A 7.60 -.20 7.80 1430 ---- ---- 7.90A 7.90A 7.90 -.20 8.10 1440 ---- ---- 8.40A 8.40A 8.40 -.20 8.60 1450 ---- ---- 8.90A 8.90A 9.00 -.20 9.20 4 1460 ---- ---- 9.50A 9.50A 9.60 -.30 9.90 1470 ---- ---- 10.20A 10.20A 10.30 -.20 10.50 1475 ---- ---- 10.50A 10.50A 10.60 -.30 10.90 1480 ---- ---- 10.90A 10.90A 11.00 -.30 11.30 1490 ---- ---- 11.60A 11.60A 11.70 -.30 12.00 1495 ---- ---- 12.00A 12.00A 12.10 -.30 12.40 1500 ---- ---- 12.30A 12.30A 12.50 -.30 12.80 1505 ---- ---- 12.70A 12.70A 12.90 -.40 13.30 1510 ---- ---- 13.20A 13.20A 13.40 -.30 13.70 1515 ---- ---- 13.60A 13.60A 13.80 -.40 14.20 1520 ---- ---- 14.00A 14.00A 14.30 -.40 14.70 1 1525 ---- ---- 14.50A 14.50A 14.80 -.40 1 15.20 1 1530 ---- ---- 15.00A 15.00A 15.30 -.40 15.70 31 1535 ---- ---- 15.50A 15.50A 15.80 -.40 16.20 1540 ---- ---- 16.00A 16.00A 16.40 -.40 16.80 1545 ---- ---- 16.50A 16.50A 16.90 -.40 17.30 54 1550 ---- ---- 17.10A 17.10A 17.50 -.40 17.90 10 1555 ---- ---- 17.70A 17.70A 18.10 -.40 18.50 1560 ---- ---- 18.20A 18.20A 18.70 -.40 19.10 36 1565 ---- ---- 18.80A 18.80A 19.40 -.40 19.80 1570 ---- ---- 19.50A 19.50A 20.00 -.40 20.40 1575 ---- ---- 20.10A 20.10A 20.70 -.40 21.10 1580 ---- ---- 20.80A 20.80A 21.40 -.40 21.80 1585 ---- ---- 21.50A 21.50A 22.20 -.40 22.60 1590 ---- ---- 22.20A 22.20A 22.90 -.40 23.30 1595 ---- ---- 22.90A 22.90A 23.70 -.40 24.10 1600 24.20 24.20 23.70A 24.30B 24.50 -.40 4 24.90 11 535 1605 ---- ---- 24.50A 24.50A 25.30 -.50 25.80 1610 ---- ---- 25.30A 25.30A 26.20 -.40 26.60 1615 ---- ---- 26.10A 26.10A 27.10 -.40 27.50 1620 ---- ---- 27.00A 27.00A 28.00 -.50 28.50 1625 ---- ---- 27.90A 27.90A 28.90 -.50 29.40 1630 ---- ---- 28.80A 28.80A 29.90 -.50 30.40 1 1635 ---- 31.50B 29.80A 29.80A 30.90 -.50 31.40 1640 ---- ---- 30.70A 30.70A 31.90 -.60 32.50 1645 ---- ---- 31.80A 31.80A 33.00 -.50 33.50 2 1650 ---- 34.70B 32.80A 32.80A 34.10 -.50 34.60 15 14 1655 ---- ---- 33.90A 33.90A 35.20 -.60 35.80 1660 ---- ---- 35.00A 35.00A 36.40 -.60 37.00 3 1665 ---- ---- 36.10A 36.10A 37.60 -.60 38.20 1 1670 ---- 39.50B 37.30A 37.30A 38.80 -.60 39.40 1 1675 ---- 40.80B 38.50A 38.50A 40.10 -.60 40.70 1680 ---- 42.10B 39.70A 39.70A 41.40 -.60 42.00 1685 ---- 43.50B 41.00A 41.00A 42.80 -.60 43.40 1690 ---- 44.90B 42.30A 42.30A 44.20 -.60 44.80 1695 ---- 46.30B 43.70A 43.70A 45.60 -.60 46.20 1700 ---- 47.90B 45.10A 45.10A 47.10 -.60 47.70 148 1705 ---- 49.60B 46.50A 46.50A 48.60 -.60 49.20 1710 ---- 51.10B 48.00A 48.00A 50.10 -.60 50.70 1715 ---- 52.60B 49.50A 49.50A 51.70 -.60 52.30 1720 ---- 54.30B 51.10A 51.10A 53.30 -.70 54.00 1725 ---- 56.00B 52.70A 52.70A 55.00 -.70 55.70 1730 ---- 57.70B 54.30A 54.30A 56.70 -.70 57.40 1735 ---- 59.50B 56.00A 56.00A 58.50 -.70 59.20 1740 ---- 61.40B 57.70A 57.70A 60.30 -.70 61.00 1745 ---- 63.20B 59.40A 59.40A 62.10 -.70 62.80 1750 ---- 65.50B 61.20A 61.20A 64.00 -.70 64.70 14 1755 ---- 67.20B 63.10A 63.10A 66.00 -.70 66.70 1760 ---- 69.10B 65.00A 65.00A 68.00 -.70 68.70 1765 ---- 71.40B 66.90A 66.90A 70.00 -.70 70.70 1770 ---- 73.50B 68.90A 68.90A 72.10 -.70 72.80 3 1775 ---- 75.40B 70.90A 70.90A 74.20 -.70 74.90 300 1780 ---- 77.90B 73.00A 73.00A 76.40 -.70 77.10 1785 ---- 80.30B 75.10A 75.10A 78.60 -.70 79.30 1790 ---- 82.30B 77.30A 77.30A 80.90 -.70 81.60 1795 ---- 85.00B 79.50A 79.50A 83.20 -.70 83.90 1800 ---- 87.40B 81.80A 81.80A 85.60 -.70 86.30 149 1805 ---- 89.40B 84.10A 84.10A 88.00 -.70 88.70 1810 ---- 91.90B 86.40A 86.40A 90.40 -.70 91.10 1815 ---- 94.90B 88.80A 88.80A 92.90 -.70 93.60 1820 ---- 97.40B 91.30A 91.30A 95.50 -.70 96.20 1825 ---- 99.90B 93.80A 93.80A 98.10 -.70 98.80 15 365 1830 ---- 102.60B 96.30A 96.30A 100.70 -.70 101.40 1835 ---- 105.50B 98.90A 98.90A 103.40 -.70 104.10 1840 ---- 108.20B 101.50A 101.50A 106.20 -.60 106.80 1845 ---- 111.00B 104.20A 104.20A 108.90 -.70 109.60 1850 ---- 113.90B 106.90A 106.90A 111.80 -.60 112.40 1855 ---- 116.70B 109.70A 109.70A 114.60 -.70 115.30 1860 ---- 119.60B 112.50A 112.50A 117.50 -.70 118.20 1865 ---- 122.40B 115.30A 115.30A 120.50 -.60 121.10 1870 ---- 125.50B 118.20A 118.20A 123.50 -.60 124.10 1875 ---- 128.50B 121.20A 121.20A 126.50 -.60 127.10 1880 ---- 131.60B 124.20A 124.20A 129.60 -.60 130.20 1885 ---- 134.80B 127.20A 127.20A 132.70 -.60 133.30 1890 ---- 138.00B 130.30A 130.30A 135.90 -.50 136.40 1895 ---- 141.20B 133.40A 133.40A 139.10 -.50 139.60 1900 ---- 144.50B 136.60A 136.60A 142.30 -.50 142.80 1905 ---- 147.80B 139.80A 139.80A 145.60 -.50 146.10 1 1910 ---- 150.90B 143.00A 143.00A 148.90 -.50 149.40 1 1915 ---- 154.40B 146.30A 146.30A 152.30 -.40 152.70 2 1920 ---- 157.80B 149.60A 149.60A 155.60 -.50 156.10 1925 ---- 161.20B 153.00A 153.00A 159.10 -.40 159.50 1930 ---- 164.60B 156.30A 156.30A 162.50 -.40 162.90 1935 ---- 167.30B 159.80A 159.80A 166.00 -.40 166.40 1940 ---- 170.70B 163.20A 163.20A 169.50 -.40 169.90 1945 ---- 174.20B 166.70A 166.70A 173.10 -.30 173.40 1950 ---- 177.80B 170.30A 170.30A 176.70 -.30 177.00 1955 ---- 181.30B 173.80A 173.80A 180.30 -.30 180.60 1960 ---- 185.20B 177.40A 177.40A 183.90 -.30 184.20 1965 ---- 188.80B 181.00A 181.00A 187.60 -.30 187.90 1970 ---- 192.50B 184.70A 184.70A 191.30 -.30 191.60 1975 ---- 196.30B 188.40A 188.40A 195.10 -.20 195.30 1980 ---- 200.00B 192.10A 192.10A 198.80 -.30 199.10 1985 ---- 203.80B 195.80A 195.80A 202.60 -.20 202.80 1990 ---- 207.60B 199.60A 199.60A 206.40 -.20 206.60 1995 ---- 211.50B 203.40A 203.40A 210.30 -.20 210.50 1 2000 ---- 215.40B 207.20A 207.20A 214.10 -.20 214.30 2005 ---- 219.30B 211.00A 211.00A 218.00 -.20 218.20 2010 ---- 223.20B 214.90A 214.90A 222.00 -.10 222.10 2015 ---- 227.20B 218.80A 218.80A 225.90 -.10 226.00 2020 ---- 231.20B 222.70A 222.70A 229.90 -.10 230.00 2025 ---- 235.20B 226.70A 226.70A 233.90 UNCH 233.90 2030 ---- 239.20B 230.60A 230.60A 237.90 UNCH 237.90 2035 ---- 243.30B 234.60A 234.60A 241.90 UNCH 241.90 2040 ---- 247.30B 238.60A 238.60A 245.90 -.10 246.00 2045 ---- 251.40B 242.60A 242.60A 250.00 UNCH 250.00 2050 ---- 255.50B 246.70A 246.70A 254.10 UNCH 254.10 2055 ---- 259.70B 250.80A 250.80A 258.20 UNCH 258.20 2060 ---- 263.80B 254.80A 254.80A 262.30 UNCH 262.30 2065 ---- 268.00B 258.90A 258.90A 266.50 +.10 266.40 2070 ---- 272.10B 263.10A 263.10A 270.70 +.10 270.60 2075 ---- 276.30B 267.20A 267.20A 274.80 +.10 274.70 2080 ---- 280.50B 271.40A 271.40A 279.00 +.10 278.90 2085 ---- 284.80B 275.50A 275.50A 283.20 +.10 283.10 2090 ---- 289.00B 279.70A 279.70A 287.50 +.20 287.30 2095 ---- 293.30B 283.90A 283.90A 291.70 +.10 291.60 2100 ---- 297.60B 288.20A 288.20A 296.00 +.20 295.80 2105 ---- 301.80B 292.40A 292.40A 300.20 +.10 300.10 2110 ---- 306.10B 296.60A 296.60A 304.50 +.20 304.30 2115 ---- 310.50B 300.90A 300.90A 308.80 +.20 308.60 2120 ---- 314.80B 305.20A 305.20A 313.10 +.20 312.90 2125 ---- 319.10B 309.50A 309.50A 317.50 +.30 317.20 2130 ---- 323.50B 313.80A 313.80A 321.80 +.20 321.60 2135 ---- 327.90B 318.10A 318.10A 326.20 +.30 325.90 2140 ---- 332.30B 322.50A 322.50A 330.50 +.20 330.30 2145 ---- 336.70B 326.80A 326.80A 334.90 +.30 334.60 2150 ---- 341.10B 331.20A 331.20A 339.30 +.30 339.00 2155 ---- 345.50B 335.60A 335.60A 343.70 +.30 343.40 2160 ---- 349.90B 340.00A 340.00A 348.10 +.30 347.80 2165 ---- 354.40B 344.40A 344.40A 352.50 +.30 352.20 2170 ---- 358.80B 348.80A 348.80A 357.00 +.30 356.70 2175 ---- 363.30B 353.20A 353.20A 361.40 +.30 361.10 2180 ---- 367.80B 357.60A 357.60A 365.90 +.40 365.50 2185 ---- 372.30B 362.10A 362.10A 370.30 +.30 370.00 2190 ---- 376.80B 366.60A 366.60A 374.80 +.30 374.50 2195 ---- 381.30B 371.00A 371.00A 379.30 +.30 379.00 2200 ---- 385.80B 375.50A 375.50A 383.80 +.40 383.40 2205 ---- 390.30B 380.00A 380.00A 388.30 +.40 387.90 2210 ---- 394.80B 384.50A 384.50A 392.80 +.30 392.50 2215 ---- 399.40B 389.00A 389.00A 397.40 +.40 397.00 2 2220 ---- 403.90B 393.50A 393.50A 401.90 +.40 401.50 1 1 2225 ---- 408.50B 398.00A 398.00A 406.40 +.40 406.00 2230 ---- 413.10B 402.60A 402.60A 411.00 +.40 410.60 2235 413.40 417.60B 407.10A 417.50B 415.50 +.40 1 415.10 2 2 2240 ---- 422.20B 411.70A 411.70A 420.10 +.40 419.70 2245 ---- 426.80B 416.20A 416.20A 424.70 +.40 424.30 2250 ---- 431.40B 420.80A 420.80A 429.30 +.40 428.90 2255 ---- 436.00B 425.40A 425.40A 433.90 +.40 433.50 2260 ---- 440.70B 430.00A 430.00A 438.50 +.40 438.10 2265 ---- 445.30B 434.60A 434.60A 443.10 +.40 442.70 2270 ---- 449.90B 439.20A 439.20A 447.70 +.40 447.30 2275 ---- 454.50B 443.80A 443.80A 452.30 +.40 451.90 2280 ---- 459.20B 448.40A 448.40A 457.00 +.50 456.50 2290 ---- 468.50B 457.70A 457.70A 466.20 +.40 465.80 2300 ---- 477.80B 466.90A 466.90A 475.50 +.40 475.10 2310 ---- 487.20B 476.30A 476.30A 484.90 +.40 484.50 2320 ---- 496.60B 485.60A 485.60A 494.20 +.40 493.80 2325 ---- 501.30B 490.30A 490.30A 498.90 +.40 498.50 2330 ---- 506.00B 495.00A 495.00A 503.60 +.40 503.20 2340 ---- 515.40B 504.30A 504.30A 513.00 +.40 512.60 2350 ---- 524.80B 513.70A 513.70A 522.50 +.50 522.00 2360 ---- 534.30B 523.20A 523.20A 531.90 +.40 531.50 2370 ---- 543.80B 532.60A 532.60A 541.40 +.40 541.00 2 2375 ---- 548.60B 537.30A 537.30A 546.10 +.40 545.70 2 2380 ---- 553.30B 542.10A 542.10A 550.90 +.40 550.50 1 2400 ---- 572.40B 561.10A 561.10A 569.90 +.40 569.50 6 2425 ---- 593.90B 586.80A 586.80A 593.90 +.50 593.40 2450 ---- 620.30B 608.90A 608.90A 617.90 +.50 617.40 1 2475 ---- 642.20B 634.90A 634.90A 642.00 +.50 641.50 2500 ---- 668.70B 657.10A 657.10A 666.20 +.50 665.70 3 2525 ---- 690.60B 683.40A 683.40A 690.50 +.60 689.90 2550 ---- 717.30B 705.60A 705.60A 714.90 +.60 714.30 2575 ---- 739.40B 732.20A 732.20A 739.40 +.60 738.80 2600 ---- 766.20B 754.40A 754.40A 763.90 +.60 763.30 3000 ---- ---- 1155.30A 1155.30A 1162.40 +.60 1161.80 4000 ---- ---- 2155.90A 2155.90A 2162.40 +.60 2161.80 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 2.40 +.10 2.30 1225 ---- ---- ---- ---- 2.80 +.10 2.70 1250 ---- ---- ---- ---- 3.20 UNCH 3.20 1275 ---- ---- ---- ---- 3.70 UNCH 3.70 1300 ---- ---- ---- ---- 4.30 UNCH 4.30 1325 ---- ---- ---- ---- 5.00 UNCH 5.00 1350 ---- ---- ---- ---- 5.80 UNCH 5.80 1375 ---- ---- ---- ---- 6.70 UNCH 6.70 1400 ---- ---- ---- ---- 7.80 UNCH 7.80 1410 ---- ---- ---- ---- 8.20 -.10 8.30 1420 ---- ---- ---- ---- 8.80 UNCH 8.80 1425 ---- ---- ---- ---- 9.00 -.10 9.10 1430 ---- ---- ---- ---- 9.30 -.10 9.40 1440 ---- ---- ---- ---- 9.90 -.10 10.00 1450 ---- ---- ---- ---- 10.50 -.10 10.60 1460 ---- ---- ---- ---- 11.20 -.10 11.30 1470 ---- ---- ---- ---- 11.90 -.10 12.00 1475 ---- ---- ---- ---- 12.30 -.10 12.40 1480 ---- ---- ---- ---- 12.70 -.10 12.80 1490 ---- ---- ---- ---- 13.50 -.10 13.60 1500 ---- ---- ---- ---- 14.30 -.20 14.50 1505 ---- ---- ---- ---- 14.80 -.20 15.00 1510 ---- ---- ---- ---- 15.30 -.10 15.40 1515 ---- ---- ---- ---- 15.80 -.10 15.90 1520 ---- ---- ---- ---- 16.30 -.10 16.40 1525 ---- ---- 16.90A 16.90A 16.80 -.20 17.00 1530 ---- ---- 17.40A 17.40A 17.30 -.20 17.50 1535 ---- ---- 17.90A 17.90A 17.90 -.20 18.10 1540 ---- ---- 18.50A 18.50A 18.40 -.30 18.70 1545 ---- ---- 19.00A 19.00A 19.00 -.30 19.30 1550 ---- ---- 19.60A 19.60A 19.60 -.30 19.90 1150 1555 ---- ---- 20.20A 20.20A 20.30 -.20 20.50 1560 ---- ---- 20.80A 20.80A 20.90 -.30 21.20 1565 ---- ---- 21.50A 21.50A 21.60 -.30 21.90 1570 ---- ---- 22.10A 22.10A 22.30 -.30 22.60 1575 ---- ---- 22.80A 22.80A 23.00 -.30 23.30 1580 ---- ---- 23.50A 23.50A 23.70 -.40 24.10 1585 ---- ---- 24.20A 24.20A 24.50 -.30 24.80 1590 ---- ---- 25.00A 25.00A 25.30 -.30 25.60 1595 ---- ---- 25.70A 25.70A 26.10 -.40 26.50 1600 ---- ---- 26.50A 26.50A 26.90 -.40 27.30 3 1605 ---- ---- 27.30A 27.30A 27.80 -.40 28.20 1610 ---- ---- 28.20A 28.20A 28.70 -.40 29.10 1615 ---- ---- 29.00A 29.00A 29.60 -.50 30.10 1620 ---- ---- 29.90A 29.90A 30.50 -.50 31.00 1625 ---- ---- 30.80A 30.80A 31.50 -.50 32.00 1630 ---- ---- 31.80A 31.80A 32.50 -.50 33.00 1635 ---- ---- 32.80A 32.80A 33.50 -.60 34.10 1640 ---- ---- 33.80A 33.80A 34.60 -.60 35.20 1645 ---- ---- 34.80A 34.80A 35.60 -.70 36.30 1650 ---- ---- 35.80A 35.80A 36.80 -.70 37.50 1655 ---- ---- 36.90A 36.90A 37.90 -.70 38.60 1660 ---- ---- 38.00A 38.00A 39.10 -.80 39.90 1665 ---- ---- 39.20A 39.20A 40.30 -.80 41.10 1670 ---- ---- 40.40A 40.40A 41.50 -.90 42.40 1675 ---- ---- 41.60A 41.60A 42.80 -.90 43.70 30 1680 ---- ---- 42.80A 42.80A 44.10 -1.00 45.10 1685 ---- ---- 44.10A 44.10A 45.50 -1.00 46.50 1690 ---- ---- 45.40A 45.40A 46.90 -1.00 47.90 1695 ---- ---- 46.80A 46.80A 48.30 -1.00 49.30 1700 ---- ---- 48.10A 48.10A 49.70 -1.10 50.80 1705 ---- ---- 49.60A 49.60A 51.20 -1.20 52.40 10 1710 ---- ---- 51.10A 51.10A 52.80 -1.10 53.90 1715 ---- ---- 52.60A 52.60A 54.30 -1.30 55.60 1720 ---- ---- 54.10A 54.10A 55.90 -1.30 57.20 1725 ---- ---- 55.70A 55.70A 57.60 -1.30 58.90 1730 ---- ---- 57.30A 57.30A 59.30 -1.30 60.60 1735 ---- ---- 58.90A 58.90A 61.00 -1.40 62.40 1 1740 ---- ---- 60.60A 60.60A 62.80 -1.40 64.20 1745 ---- ---- 62.40A 62.40A 64.60 -1.40 66.00 1750 ---- ---- 64.10A 64.10A 66.40 -1.50 67.90 1755 ---- ---- 65.90A 65.90A 68.30 -1.50 69.80 1760 ---- ---- 67.80A 67.80A 70.20 -1.60 71.80 1765 ---- ---- 69.70A 69.70A 72.20 -1.60 73.80 1770 ---- ---- 71.60A 71.60A 74.20 -1.70 75.90 1775 ---- ---- 73.60A 73.60A 76.20 -1.70 77.90 1780 ---- ---- 75.60A 75.60A 78.30 -1.80 80.10 1785 ---- ---- 77.70A 77.70A 80.50 -1.70 82.20 1790 ---- ---- 79.80A 79.80A 82.60 -1.80 84.40 1795 ---- ---- 81.90A 81.90A 84.90 -1.80 86.70 1800 ---- ---- 84.10A 84.10A 87.10 -1.90 89.00 1805 ---- ---- 86.30A 86.30A 89.40 -1.90 91.30 1810 ---- ---- 88.60A 88.60A 91.80 -1.90 93.70 1815 ---- ---- 90.90A 90.90A 94.20 -1.90 96.10 1820 ---- ---- 93.30A 93.30A 96.60 -1.90 98.50 1825 ---- ---- 95.70A 95.70A 99.10 -1.90 101.00 1830 ---- ---- 98.10A 98.10A 101.60 -1.90 103.50 1835 ---- ---- 100.60A 100.60A 104.10 -2.00 106.10 1840 ---- ---- 103.20A 103.20A 106.70 -2.00 108.70 1845 ---- ---- 105.70A 105.70A 109.40 -2.00 111.40 1 1850 ---- ---- 108.30A 108.30A 112.00 -2.00 114.00 1855 ---- ---- 111.00A 111.00A 114.80 -2.00 116.80 1860 ---- ---- 113.70A 113.70A 117.50 -2.00 119.50 1865 ---- ---- 116.40A 116.40A 120.30 -2.00 122.30 1870 ---- ---- 119.20A 119.20A 123.20 -2.00 125.20 1 1875 ---- ---- 122.00A 122.00A 126.10 -1.90 128.00 1880 ---- ---- 124.90A 124.90A 129.00 -2.00 131.00 1885 ---- ---- 127.80A 127.80A 132.00 -1.90 133.90 1 1890 ---- ---- 130.80A 130.80A 135.00 -1.90 136.90 1 1895 ---- ---- 133.70A 133.70A 138.00 -1.90 139.90 1900 ---- ---- 136.80A 136.80A 141.10 -1.90 143.00 1905 ---- ---- 139.80A 139.80A 144.20 -1.90 146.10 1 1910 ---- ---- 142.90A 142.90A 147.40 -1.80 149.20 1915 ---- ---- 146.10A 146.10A 150.50 -1.90 152.40 1 1920 ---- ---- 149.20A 149.20A 153.80 -1.80 155.60 1 1925 ---- ---- 152.50A 152.50A 157.00 -1.80 158.80 1930 ---- ---- 155.70A 155.70A 160.30 -1.80 162.10 1935 ---- ---- 159.00A 159.00A 163.70 -1.70 165.40 1940 ---- ---- 162.30A 162.30A 167.00 -1.70 168.70 1 1945 ---- ---- 165.60A 165.60A 170.40 -1.70 172.10 1 1950 ---- ---- 169.00A 169.00A 173.90 -1.60 175.50 1955 ---- ---- 172.40A 172.40A 177.30 -1.60 178.90 1960 ---- ---- 175.90A 175.90A 180.80 -1.50 182.30 1965 ---- ---- 179.40A 179.40A 184.40 -1.40 185.80 1970 ---- ---- 182.90A 182.90A 187.90 -1.40 189.30 1975 ---- ---- 186.40A 186.40A 191.50 -1.40 192.90 1980 ---- ---- 190.00A 190.00A 195.10 -1.40 196.50 1985 ---- ---- 193.60A 193.60A 198.80 -1.30 200.10 1990 ---- ---- 197.20A 197.20A 202.40 -1.30 203.70 1995 ---- ---- 200.90A 200.90A 206.10 -1.20 207.30 2000 ---- ---- 204.50A 204.50A 209.90 -1.10 211.00 2005 ---- ---- 208.20A 208.20A 213.60 -1.10 214.70 2010 ---- ---- 212.00A 212.00A 217.40 -1.10 218.50 2015 ---- ---- 215.70A 215.70A 221.20 -1.00 222.20 2020 ---- ---- 219.50A 219.50A 225.00 -1.00 226.00 2025 ---- ---- 223.30A 223.30A 228.90 -.90 229.80 2030 ---- ---- 227.20A 227.20A 232.80 -.80 233.60 2035 ---- ---- 231.00A 231.00A 236.70 -.80 237.50 2040 ---- ---- 234.90A 234.90A 240.60 -.80 241.40 2045 ---- ---- 238.80A 238.80A 244.50 -.80 245.30 2050 ---- ---- 242.70A 242.70A 248.50 -.70 249.20 2055 ---- ---- 246.60A 246.60A 252.50 -.60 253.10 2060 ---- ---- 250.60A 250.60A 256.50 -.60 257.10 2065 ---- ---- 254.60A 254.60A 260.50 -.60 261.10 2070 ---- ---- 258.60A 258.60A 264.60 -.50 265.10 2075 ---- ---- 262.60A 262.60A 268.60 -.50 269.10 2080 ---- ---- 266.60A 266.60A 272.70 -.50 273.20 2085 ---- 277.30B 270.70A 277.30B 276.80 -.40 277.20 2090 ---- 281.50B 274.80A 281.50B 280.90 -.40 281.30 2095 ---- 285.60B 278.90A 285.60B 285.10 -.30 285.40 2100 ---- 289.80B 283.00A 289.80B 289.20 -.30 289.50 2105 ---- 294.00B 287.10A 294.00B 293.40 -.30 293.70 2110 ---- 298.20B 291.20A 298.20B 297.60 -.20 297.80 2115 ---- 302.40B 295.40A 302.40B 301.80 -.20 302.00 2120 ---- 306.60B 299.60A 306.60B 306.00 -.20 306.20 2125 ---- 310.80B 303.70A 310.80B 310.20 -.20 310.40 2130 ---- 315.10B 308.00A 315.10B 314.50 -.10 314.60 2135 ---- 319.40B 312.20A 319.40B 318.70 -.10 318.80 2140 ---- 323.60B 316.40A 323.60B 323.00 -.10 323.10 2145 ---- 327.90B 320.60A 327.90B 327.30 UNCH 327.30 2150 ---- 332.30B 324.90A 332.30B 331.60 UNCH 331.60 2155 ---- 336.60B 329.20A 336.60B 335.90 UNCH 335.90 2160 ---- 340.90B 333.50A 340.90B 340.20 UNCH 340.20 2165 ---- 345.30B 337.80A 345.30B 344.60 +.10 344.50 2170 ---- 349.60B 342.10A 349.60B 348.90 +.10 348.80 2175 ---- 354.00B 346.40A 354.00B 353.30 +.10 353.20 2180 ---- 358.40B 350.70A 358.40B 357.70 +.20 357.50 2185 ---- 362.80B 355.10A 362.80B 362.00 +.10 361.90 2190 ---- 367.20B 359.50A 367.20B 366.40 +.10 366.30 2195 ---- 371.60B 363.80A 371.60B 370.80 +.10 370.70 2200 ---- 376.00B 368.20A 376.00B 375.30 +.20 375.10 2205 ---- 380.50B 372.60A 380.50B 379.70 +.20 379.50 2210 ---- 384.90B 377.00A 384.90B 384.10 +.20 383.90 2215 ---- 389.40B 381.40A 389.40B 388.60 +.30 388.30 2220 ---- 393.80B 385.90A 393.80B 393.00 +.20 392.80 2225 ---- 398.30B 390.30A 398.30B 397.50 +.30 397.20 2230 ---- 402.80B 394.70A 402.80B 401.90 +.20 401.70 2235 ---- 407.30B 399.20A 407.30B 406.40 +.20 406.20 2240 ---- 411.80B 403.70A 411.80B 410.90 +.20 410.70 2245 ---- 416.30B 408.10A 416.30B 415.40 +.20 415.20 2250 ---- 420.90B 412.60A 420.90B 419.90 +.20 419.70 2255 ---- 425.40B 417.10A 425.40B 424.40 +.20 424.20 2260 ---- 429.90B 421.60A 429.90B 428.90 +.20 428.70 2265 ---- 434.50B 426.10A 434.50B 433.40 +.20 433.20 2270 ---- 439.10B 430.60A 439.10B 438.00 +.30 437.70 2275 ---- 443.60B 435.20A 443.60B 442.50 +.20 442.30 2 2280 ---- 448.20B 439.70A 448.20B 447.10 +.30 446.80 2290 ---- 457.40B 448.80A 457.40B 456.20 +.20 456.00 2300 ---- 466.60B 457.90A 466.60B 465.30 +.20 465.10 2310 ---- 475.80B 467.10A 475.80B 474.50 +.20 474.30 2320 ---- 485.00B 476.30A 485.00B 483.70 +.20 483.50 2325 ---- 489.70B 480.90A 489.70B 488.30 +.20 488.10 2330 ---- 494.30B 485.50A 494.30B 493.00 +.30 492.70 2340 ---- 503.60B 494.70A 503.60B 502.20 +.20 502.00 2350 ---- 512.90B 504.00A 512.90B 511.50 +.30 511.20 2360 ---- 522.30B 513.30A 522.30B 520.80 +.30 520.50 2370 ---- 531.60B 522.60A 531.60B 530.10 +.20 529.90 2375 ---- 536.30B 527.20A 536.30B 534.80 +.30 534.50 2380 ---- 541.00B 531.90A 541.00B 539.50 +.30 539.20 2400 ---- 559.80B 550.60A 559.80B 558.30 +.30 558.00 2425 ---- 583.50B 574.20A 583.50B 581.90 +.40 581.50 2450 ---- 607.30B 597.80A 607.30B 605.60 +.40 605.20 2475 ---- 630.10B 621.60A 630.10B 629.40 +.40 629.00 2490 ---- ---- ---- ---- 643.80 +.40 643.40 2500 ---- 655.10B 645.40A 655.10B 653.40 +.40 653.00 2525 ---- ---- ---- ---- 677.40 +.40 677.00 2550 ---- 703.20B 693.40A 703.20B 701.60 +.50 701.10 2575 ---- ---- ---- ---- 725.80 +.50 725.30 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 3.00 UNCH 3.00 1225 ---- ---- ---- ---- 3.50 UNCH 3.50 1250 ---- ---- ---- ---- 4.00 UNCH 4.00 1275 ---- ---- ---- ---- 4.60 -.10 4.70 1300 ---- ---- ---- ---- 5.30 -.10 5.40 1325 ---- ---- ---- ---- 6.20 UNCH 6.20 1350 ---- ---- ---- ---- 7.10 UNCH 7.10 1375 ---- ---- ---- ---- 8.20 UNCH 8.20 1400 ---- ---- ---- ---- 9.50 UNCH 9.50 1410 ---- ---- ---- ---- 10.00 UNCH 10.00 1420 ---- ---- ---- ---- 10.60 UNCH 10.60 1425 ---- ---- ---- ---- 11.00 +.10 10.90 1430 ---- ---- ---- ---- 11.30 UNCH 11.30 1440 ---- ---- ---- ---- 12.00 UNCH 12.00 1450 ---- ---- ---- ---- 12.70 UNCH 12.70 1460 ---- ---- ---- ---- 13.40 -.10 13.50 1470 ---- ---- ---- ---- 14.30 UNCH 14.30 1475 ---- ---- ---- ---- 14.70 UNCH 14.70 1480 ---- ---- ---- ---- 15.10 -.10 15.20 1490 ---- ---- ---- ---- 16.00 -.10 16.10 1500 ---- ---- ---- ---- 17.00 -.10 17.10 1505 ---- ---- ---- ---- 17.50 -.10 17.60 1510 ---- ---- ---- ---- 18.10 -.10 18.20 1515 ---- ---- ---- ---- 18.60 -.10 18.70 1520 ---- ---- ---- ---- 19.20 -.10 19.30 1525 ---- ---- ---- ---- 19.80 -.10 19.90 1530 ---- ---- ---- ---- 20.40 -.10 20.50 1535 ---- ---- ---- ---- 21.00 -.10 21.10 1540 ---- ---- ---- ---- 21.60 -.20 21.80 1545 ---- ---- ---- ---- 22.30 -.20 22.50 1550 ---- ---- ---- ---- 22.90 -.20 23.10 1555 ---- ---- ---- ---- 23.60 -.30 23.90 1560 ---- ---- ---- ---- 24.40 -.20 24.60 1565 ---- ---- ---- ---- 25.10 -.30 25.40 1570 ---- ---- ---- ---- 25.80 -.30 26.10 1575 ---- ---- ---- ---- 26.60 -.40 27.00 1580 ---- ---- ---- ---- 27.40 -.40 27.80 1585 ---- ---- ---- ---- 28.30 -.40 28.70 1590 ---- ---- ---- ---- 29.10 -.40 29.50 1595 ---- ---- ---- ---- 30.00 -.40 30.40 1600 ---- ---- 31.30A 31.30A 30.90 -.50 31.40 1605 ---- ---- 32.20A 32.20A 31.80 -.60 32.40 1610 ---- ---- 33.10A 33.10A 32.80 -.50 33.30 1615 ---- ---- 34.10A 34.10A 33.80 -.60 34.40 1620 ---- ---- 35.00A 35.00A 34.80 -.60 35.40 1625 ---- ---- 36.00A 36.00A 35.80 -.70 36.50 1630 ---- ---- 37.10A 37.10A 36.90 -.70 37.60 1635 ---- ---- 38.10A 38.10A 38.00 -.80 38.80 1640 ---- ---- 39.20A 39.20A 39.10 -.80 39.90 1645 ---- ---- 40.30A 40.30A 40.30 -.80 41.10 1650 ---- ---- 41.40A 41.40A 41.50 -.90 42.40 1655 ---- ---- 42.60A 42.60A 42.70 -.90 43.60 1660 ---- ---- 43.80A 43.80A 43.90 -1.00 44.90 1665 ---- ---- 45.00A 45.00A 45.20 -1.10 46.30 1670 ---- ---- 46.30A 46.30A 46.50 -1.10 47.60 1675 ---- ---- 47.60A 47.60A 47.90 -1.10 49.00 1680 ---- ---- 48.90A 48.90A 49.30 -1.20 50.50 1685 ---- ---- 50.30A 50.30A 50.70 -1.20 51.90 1690 ---- ---- 51.60A 51.60A 52.10 -1.30 53.40 1695 ---- ---- 53.10A 53.10A 53.60 -1.40 55.00 1700 54.00 54.00 54.00 54.00 55.10 -1.40 1 56.50 1705 ---- ---- 56.20A 56.20A 56.70 -1.50 58.20 1710 ---- ---- 57.70A 57.70A 58.30 -1.50 59.80 1715 ---- ---- 59.30A 59.30A 59.90 -1.60 61.50 1720 ---- ---- 60.90A 60.90A 61.60 -1.60 63.20 1725 ---- ---- 62.50A 62.50A 63.30 -1.70 65.00 1730 ---- ---- 64.20A 64.20A 65.00 -1.70 66.70 1735 ---- ---- 65.90A 65.90A 66.80 -1.80 68.60 1740 ---- ---- 67.70A 67.70A 68.60 -1.80 70.40 1745 ---- ---- 69.50A 69.50A 70.50 -1.90 72.40 1750 ---- ---- 71.30A 71.30A 72.40 -1.90 74.30 1755 ---- ---- 73.20A 73.20A 74.30 -2.00 76.30 1760 ---- ---- 75.10A 75.10A 76.30 -2.00 78.30 1765 ---- ---- 77.00A 77.00A 78.30 -2.10 80.40 1770 ---- ---- 79.00A 79.00A 80.40 -2.00 82.40 1775 ---- ---- 81.10A 81.10A 82.50 -2.10 84.60 1780 ---- ---- 83.10A 83.10A 84.60 -2.20 86.80 1785 ---- ---- 85.30A 85.30A 86.80 -2.20 89.00 1790 ---- ---- 87.40A 87.40A 89.00 -2.20 91.20 1795 ---- ---- 89.60A 89.60A 91.20 -2.30 93.50 1800 ---- ---- 91.80A 91.80A 93.50 -2.30 95.80 1805 ---- ---- 94.10A 94.10A 95.80 -2.40 98.20 1810 ---- ---- 96.40A 96.40A 98.20 -2.40 100.60 1815 ---- ---- 98.80A 98.80A 100.60 -2.40 103.00 1820 ---- ---- 101.20A 101.20A 103.10 -2.40 105.50 1825 ---- ---- 103.60A 103.60A 105.60 -2.40 108.00 1830 ---- ---- 106.10A 106.10A 108.10 -2.50 110.60 1835 ---- ---- 108.60A 108.60A 110.70 -2.40 113.10 1840 ---- ---- 111.20A 111.20A 113.30 -2.50 115.80 1845 ---- ---- 113.70A 113.70A 115.90 -2.50 118.40 1850 ---- ---- 116.40A 116.40A 118.60 -2.50 121.10 1855 ---- ---- 119.00A 119.00A 121.40 -2.50 123.90 1860 ---- ---- 121.80A 121.80A 124.10 -2.50 126.60 1865 ---- ---- 124.50A 124.50A 126.90 -2.50 129.40 1870 ---- ---- 127.30A 127.30A 129.80 -2.50 132.30 1875 ---- ---- 130.10A 130.10A 132.70 -2.50 135.20 1880 ---- ---- 133.00A 133.00A 135.60 -2.50 138.10 1885 ---- ---- 135.90A 135.90A 138.50 -2.50 141.00 1890 ---- ---- 138.80A 138.80A 141.50 -2.50 144.00 1895 ---- ---- 141.80A 141.80A 144.60 -2.40 147.00 1900 ---- ---- 144.80A 144.80A 147.60 -2.50 150.10 1905 ---- ---- 147.90A 147.90A 150.80 -2.30 153.10 1910 ---- ---- 150.90A 150.90A 153.90 -2.30 156.20 1915 ---- ---- 154.10A 154.10A 157.10 -2.30 159.40 1920 ---- ---- 157.20A 157.20A 160.30 -2.30 162.60 1925 ---- ---- 160.40A 160.40A 163.50 -2.30 165.80 1930 ---- ---- 163.60A 163.60A 166.80 -2.20 169.00 1935 ---- ---- 166.90A 166.90A 170.10 -2.20 172.30 1940 ---- ---- 170.20A 170.20A 173.40 -2.20 175.60 1945 ---- ---- 173.50A 173.50A 176.80 -2.10 178.90 1950 ---- ---- 176.80A 176.80A 180.20 -2.10 182.30 1955 ---- ---- 180.20A 180.20A 183.70 -2.00 185.70 1960 ---- ---- 183.60A 183.60A 187.10 -2.00 189.10 1965 ---- ---- 187.10A 187.10A 190.60 -1.90 192.50 1970 ---- ---- 190.50A 190.50A 194.10 -1.90 196.00 1975 ---- ---- 194.00A 194.00A 197.70 -1.80 199.50 1980 ---- ---- 197.60A 197.60A 201.30 -1.80 203.10 1985 ---- ---- 201.10A 201.10A 204.90 -1.70 206.60 1990 ---- ---- 204.70A 204.70A 208.50 -1.70 210.20 1995 ---- ---- 208.30A 208.30A 212.20 -1.60 213.80 2000 ---- ---- 212.00A 212.00A 215.90 -1.50 217.40 2005 ---- ---- 215.60A 215.60A 219.60 -1.50 221.10 2010 ---- ---- 219.30A 219.30A 223.30 -1.50 224.80 2015 ---- ---- 223.00A 223.00A 227.10 -1.40 228.50 2020 ---- ---- 226.70A 226.70A 230.90 -1.30 232.20 2025 ---- ---- 230.50A 230.50A 234.70 -1.30 236.00 2030 ---- ---- 234.30A 234.30A 238.50 -1.30 239.80 2035 ---- ---- 238.10A 238.10A 242.40 -1.20 243.60 2040 ---- ---- 241.90A 241.90A 246.20 -1.20 247.40 2045 ---- ---- 245.80A 245.80A 250.10 -1.10 251.20 2050 ---- ---- 249.60A 249.60A 254.10 -1.00 255.10 2055 ---- ---- 253.50A 253.50A 258.00 -1.00 259.00 2060 ---- ---- 257.40A 257.40A 262.00 -.90 262.90 2065 ---- ---- 261.40A 261.40A 265.90 -.90 266.80 2070 ---- ---- 265.30A 265.30A 269.90 -.90 270.80 2075 ---- ---- 269.30A 269.30A 274.00 -.80 274.80 2080 ---- ---- 273.30A 273.30A 278.00 -.70 278.70 2085 ---- ---- 277.30A 277.30A 282.00 -.70 282.70 2090 ---- ---- 281.30A 281.30A 286.10 -.70 286.80 2095 ---- ---- 285.30A 285.30A 290.20 -.60 290.80 2100 ---- ---- 289.40A 289.40A 294.30 -.60 294.90 2105 ---- ---- 293.50A 293.50A 298.40 -.60 299.00 2110 ---- ---- 297.50A 297.50A 302.60 -.50 303.10 2115 ---- ---- 301.60A 301.60A 306.70 -.50 307.20 2120 ---- ---- 305.80A 305.80A 310.90 -.40 311.30 2125 ---- ---- 309.90A 309.90A 315.10 -.30 315.40 2130 ---- ---- 314.10A 314.10A 319.30 -.30 319.60 2135 ---- ---- 318.20A 318.20A 323.50 -.30 323.80 2140 ---- ---- 322.40A 322.40A 327.70 -.30 328.00 2145 ---- ---- 326.60A 326.60A 332.00 -.20 332.20 2150 ---- ---- 330.80A 330.80A 336.20 -.20 336.40 2155 ---- ---- 335.00A 335.00A 340.50 -.10 340.60 2160 ---- ---- 339.30A 339.30A 344.80 -.10 344.90 2165 ---- ---- 343.50A 343.50A 349.00 -.10 349.10 2170 ---- ---- 347.80A 347.80A 353.30 -.10 353.40 2175 ---- ---- 352.10A 352.10A 357.70 UNCH 357.70 2180 ---- ---- 356.30A 356.30A 362.00 UNCH 362.00 2185 ---- ---- 360.60A 360.60A 366.30 UNCH 366.30 2190 ---- ---- 364.90A 364.90A 370.70 +.10 370.60 2195 ---- ---- 369.30A 369.30A 375.00 +.10 374.90 2200 ---- ---- 373.60A 373.60A 379.40 +.10 379.30 2205 ---- ---- 378.00A 378.00A 383.70 UNCH 383.70 2210 ---- ---- 382.30A 382.30A 388.10 +.10 388.00 2215 ---- ---- 386.70A 386.70A 392.50 +.10 392.40 2220 ---- ---- 391.10A 391.10A 396.90 +.10 396.80 2225 ---- ---- 395.40A 395.40A 401.30 +.10 401.20 2230 ---- ---- 399.80A 399.80A 405.80 +.20 405.60 2235 ---- 410.10B 404.20A 404.20A 410.20 +.20 410.00 2240 ---- 414.60B 408.70A 408.70A 414.60 +.10 414.50 2245 ---- 419.10B 413.10A 413.10A 419.10 +.20 418.90 2250 ---- 423.50B 417.50A 417.50A 423.60 +.20 423.40 2255 ---- 428.00B 422.00A 422.00A 428.00 +.20 427.80 2260 ---- 432.50B 426.40A 426.40A 432.50 +.20 432.30 2265 ---- 437.10B 430.90A 430.90A 437.00 +.20 436.80 2270 ---- 441.60B 435.40A 435.40A 441.50 +.20 441.30 2275 ---- 446.10B 439.90A 439.90A 446.00 +.20 445.80 2280 ---- 450.60B 444.30A 444.30A 450.50 +.20 450.30 2290 ---- 459.70B 453.40A 453.40A 459.50 +.20 459.30 2300 ---- 468.90B 462.40A 462.40A 468.60 +.20 468.40 2310 ---- 478.00B 471.50A 471.50A 477.70 +.20 477.50 2320 ---- 487.20B 480.60A 480.60A 486.80 +.20 486.60 2325 ---- 491.80B 485.10A 485.10A 491.40 +.20 491.20 2330 ---- 496.40B 489.70A 489.70A 496.00 +.20 495.80 2340 ---- 505.60B 498.80A 505.60B 505.20 +.20 505.00 2350 ---- 514.90B 508.00A 514.90B 514.40 +.20 514.20 2360 ---- 524.20B 517.20A 524.20B 523.60 +.10 523.50 2370 ---- 533.50B 526.40A 533.50B 532.90 +.20 532.70 2375 ---- 538.10B 531.10A 538.10B 537.50 +.10 537.40 2380 ---- 542.80B 535.70A 542.80B 542.20 +.20 542.00 2400 ---- 561.50B 554.30A 561.50B 560.80 +.10 560.70 2425 ---- 585.00B 577.60A 585.00B 584.30 +.20 584.10 2450 ---- 608.60B 601.10A 608.60B 607.90 +.20 607.70 2475 ---- 632.40B 624.70A 632.40B 631.50 +.10 631.40 2500 ---- 656.20B 648.40A 656.20B 655.40 +.20 655.20 2525 ---- ---- 672.20A 672.20A 679.30 +.10 679.20 2550 ---- 704.10B 696.10A 704.10B 703.30 +.10 703.20 2575 ---- ---- ---- ---- 727.40 +.10 727.30 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 1.90 UNCH 1.90 1250 ---- ---- ---- ---- 2.40 UNCH 2.40 1275 ---- ---- ---- ---- 3.00 UNCH 3.00 1300 ---- ---- ---- ---- 3.80 UNCH 3.80 1325 ---- ---- ---- ---- 4.70 UNCH 4.70 1350 ---- ---- ---- ---- 5.80 UNCH 5.80 1375 ---- ---- ---- ---- 7.10 UNCH 7.10 1400 ---- ---- ---- ---- 8.70 UNCH 8.70 1420 ---- ---- ---- ---- 10.10 UNCH 10.10 1425 ---- ---- ---- ---- 10.50 UNCH 10.50 1430 ---- ---- ---- ---- 10.90 UNCH 10.90 1440 ---- ---- ---- ---- 11.70 UNCH 11.70 1450 ---- ---- ---- ---- 12.60 UNCH 12.60 1460 ---- ---- ---- ---- 13.50 UNCH 13.50 1470 ---- ---- ---- ---- 14.50 UNCH 14.50 1475 ---- ---- ---- ---- 15.00 UNCH 15.00 1480 ---- ---- ---- ---- 15.60 UNCH 15.60 1490 ---- ---- ---- ---- 16.70 UNCH 16.70 1500 ---- ---- ---- ---- 17.80 UNCH 17.80 1510 ---- ---- ---- ---- 19.00 -.10 19.10 1515 ---- ---- ---- ---- 19.70 UNCH 19.70 1520 ---- ---- ---- ---- 20.30 -.10 20.40 1525 ---- ---- ---- ---- 21.00 UNCH 21.00 1530 ---- ---- ---- ---- 21.70 UNCH 21.70 1535 ---- ---- ---- ---- 22.40 UNCH 22.40 1540 ---- ---- ---- ---- 23.10 UNCH 23.10 1545 ---- ---- ---- ---- 23.90 UNCH 23.90 1550 ---- ---- ---- ---- 24.60 UNCH 24.60 1555 ---- ---- ---- ---- 25.40 UNCH 25.40 1560 ---- ---- ---- ---- 26.20 UNCH 26.20 1565 ---- ---- ---- ---- 27.00 UNCH 27.00 1570 ---- ---- ---- ---- 27.80 -.10 27.90 1575 ---- ---- ---- ---- 28.70 UNCH 28.70 1580 ---- ---- ---- ---- 29.60 UNCH 29.60 1585 ---- ---- ---- ---- 30.50 UNCH 30.50 1590 ---- ---- ---- ---- 31.40 UNCH 31.40 1595 ---- ---- ---- ---- 32.30 UNCH 32.30 1600 ---- ---- ---- ---- 33.30 UNCH 33.30 1605 ---- ---- ---- ---- 34.30 UNCH 34.30 1610 ---- ---- ---- ---- 35.30 UNCH 35.30 1615 ---- ---- ---- ---- 36.30 UNCH 36.30 1620 ---- ---- ---- ---- 37.30 UNCH 37.30 1625 ---- ---- ---- ---- 38.40 UNCH 38.40 1630 ---- ---- ---- ---- 39.50 UNCH 39.50 1635 ---- ---- ---- ---- 40.60 UNCH 40.60 1640 ---- ---- ---- ---- 41.80 +.10 41.70 1645 ---- ---- ---- ---- 42.90 UNCH 42.90 1650 ---- ---- ---- ---- 44.10 UNCH 44.10 1655 ---- ---- ---- ---- 45.40 +.10 45.30 1660 ---- ---- ---- ---- 46.60 +.10 46.50 1665 ---- ---- ---- ---- 47.90 +.10 47.80 1670 ---- ---- ---- ---- 49.20 +.10 49.10 1675 ---- ---- ---- ---- 50.50 +.10 50.40 1680 ---- ---- ---- ---- 51.90 +.10 51.80 1685 ---- ---- ---- ---- 53.30 +.10 53.20 1690 ---- ---- ---- ---- 54.70 +.10 54.60 1695 ---- ---- ---- ---- 56.10 +.10 56.00 1700 ---- ---- ---- ---- 57.60 +.10 57.50 1705 ---- ---- ---- ---- 59.10 +.10 59.00 1710 ---- ---- ---- ---- 60.70 +.10 60.60 1715 ---- ---- ---- ---- 62.30 +.10 62.20 1720 ---- ---- ---- ---- 63.90 +.10 63.80 1725 ---- ---- ---- ---- 65.60 +.10 65.50 1730 ---- ---- ---- ---- 67.30 +.10 67.20 1735 ---- ---- ---- ---- 69.00 +.10 68.90 1740 ---- ---- ---- ---- 70.80 +.10 70.70 1745 ---- ---- ---- ---- 72.60 +.10 72.50 1750 ---- ---- ---- ---- 74.40 UNCH 74.40 1755 ---- ---- ---- ---- 76.30 UNCH 76.30 1760 ---- ---- ---- ---- 78.20 UNCH 78.20 1765 ---- ---- ---- ---- 80.20 UNCH 80.20 1770 ---- ---- ---- ---- 82.20 UNCH 82.20 1775 ---- ---- ---- ---- 84.30 UNCH 84.30 1780 ---- ---- ---- ---- 86.30 -.10 86.40 1785 ---- ---- ---- ---- 88.50 UNCH 88.50 1790 ---- ---- ---- ---- 90.60 -.10 90.70 1795 ---- ---- ---- ---- 92.90 -.10 93.00 1800 ---- ---- ---- ---- 95.10 -.10 95.20 1805 ---- ---- ---- ---- 97.40 -.20 97.60 1810 ---- ---- ---- ---- 99.80 -.10 99.90 1815 ---- ---- ---- ---- 102.10 -.20 102.30 1820 ---- ---- ---- ---- 104.60 -.20 104.80 1825 ---- ---- ---- ---- 107.00 -.20 107.20 1830 ---- ---- ---- ---- 109.60 -.20 109.80 1835 ---- ---- ---- ---- 112.10 -.20 112.30 1840 ---- ---- ---- ---- 114.70 -.30 115.00 1845 ---- ---- ---- ---- 117.40 -.20 117.60 1850 ---- ---- ---- ---- 120.10 -.20 120.30 1855 ---- ---- ---- ---- 122.80 -.20 123.00 1860 ---- ---- ---- ---- 125.60 -.20 125.80 1865 ---- ---- ---- ---- 128.40 -.20 128.60 1870 ---- ---- ---- ---- 131.30 -.20 131.50 1875 ---- ---- ---- ---- 134.20 -.20 134.40 1880 ---- ---- ---- ---- 137.10 -.20 137.30 1885 ---- ---- ---- ---- 140.10 -.20 140.30 1890 ---- ---- ---- ---- 143.10 -.20 143.30 1895 ---- ---- ---- ---- 146.20 -.20 146.40 1900 ---- ---- ---- ---- 149.30 -.20 149.50 1905 ---- ---- ---- ---- 152.50 -.10 152.60 1910 ---- ---- ---- ---- 155.60 -.10 155.70 1915 ---- ---- ---- ---- 158.90 UNCH 158.90 1920 ---- ---- ---- ---- 162.10 -.10 162.20 1925 ---- ---- ---- ---- 165.40 UNCH 165.40 1930 ---- ---- ---- ---- 168.70 UNCH 168.70 1935 ---- ---- ---- ---- 172.00 UNCH 172.00 1940 ---- ---- ---- ---- 175.40 UNCH 175.40 1945 ---- ---- ---- ---- 178.80 +.10 178.70 1950 ---- ---- ---- ---- 182.20 UNCH 182.20 1955 ---- ---- ---- ---- 185.70 +.10 185.60 1960 ---- ---- ---- ---- 189.20 +.20 189.00 1965 ---- ---- ---- ---- 192.70 +.20 192.50 1970 ---- ---- ---- ---- 196.20 +.20 196.00 1975 ---- ---- ---- ---- 199.80 +.20 199.60 1980 ---- ---- ---- ---- 203.40 +.30 203.10 1985 ---- ---- ---- ---- 207.00 +.30 206.70 1990 ---- ---- ---- ---- 210.60 +.30 210.30 1995 ---- ---- ---- ---- 214.20 +.30 213.90 2000 ---- ---- ---- ---- 217.90 +.30 217.60 2005 ---- ---- ---- ---- 221.60 +.40 221.20 2010 ---- ---- ---- ---- 225.20 +.30 224.90 2015 ---- ---- ---- ---- 229.00 +.40 228.60 2020 ---- ---- ---- ---- 232.70 +.40 232.30 2025 ---- ---- ---- ---- 236.40 +.40 236.00 2030 ---- ---- ---- ---- 240.20 +.40 239.80 2035 ---- ---- ---- ---- 244.00 +.50 243.50 2040 ---- ---- ---- ---- 247.70 +.40 247.30 2045 ---- ---- ---- ---- 251.50 +.40 251.10 2050 ---- ---- ---- ---- 255.30 +.40 254.90 2055 ---- ---- ---- ---- 259.20 +.50 258.70 2060 ---- ---- ---- ---- 263.00 +.50 262.50 2065 ---- ---- ---- ---- 266.90 +.50 266.40 2070 ---- ---- ---- ---- 270.70 +.50 270.20 2075 ---- ---- ---- ---- 274.60 +.50 274.10 2080 ---- ---- ---- ---- 278.50 +.50 278.00 2085 ---- ---- ---- ---- 282.40 +.50 281.90 2090 ---- ---- ---- ---- 286.30 +.50 285.80 2095 ---- ---- ---- ---- 290.30 +.50 289.80 2100 ---- ---- ---- ---- 294.20 +.50 293.70 2105 ---- ---- ---- ---- 298.20 +.50 297.70 2110 ---- ---- ---- ---- 302.20 +.50 301.70 2115 ---- ---- ---- ---- 306.20 +.50 305.70 2120 ---- ---- ---- ---- 310.20 +.50 309.70 2125 ---- ---- ---- ---- 314.20 +.50 313.70 2130 ---- ---- ---- ---- 318.20 +.50 317.70 2135 ---- ---- ---- ---- 322.30 +.50 321.80 2140 ---- ---- ---- ---- 326.40 +.60 325.80 2145 ---- ---- ---- ---- 330.40 +.50 329.90 2150 ---- ---- ---- ---- 334.50 +.50 334.00 2155 ---- ---- ---- ---- 338.60 +.50 338.10 2160 ---- ---- ---- ---- 342.80 +.60 342.20 2165 ---- ---- ---- ---- 346.90 +.50 346.40 2170 ---- ---- ---- ---- 351.00 +.50 350.50 2175 ---- ---- ---- ---- 355.20 +.50 354.70 2180 ---- ---- ---- ---- 359.40 +.60 358.80 2185 ---- ---- ---- ---- 363.60 +.60 363.00 2190 ---- ---- ---- ---- 367.80 +.60 367.20 2195 ---- ---- ---- ---- 372.00 +.50 371.50 2200 ---- ---- ---- ---- 376.20 +.50 375.70 2205 ---- ---- ---- ---- 380.50 +.60 379.90 2210 ---- ---- ---- ---- 384.70 +.50 384.20 2215 ---- ---- ---- ---- 389.00 +.60 388.40 2220 ---- ---- ---- ---- 393.30 +.60 392.70 2225 ---- ---- ---- ---- 397.60 +.60 397.00 2230 ---- ---- ---- ---- 401.90 +.60 401.30 2235 ---- ---- ---- ---- 406.20 +.60 405.60 2240 ---- ---- ---- ---- 410.50 +.50 410.00 2245 ---- ---- ---- ---- 414.90 +.60 414.30 2250 ---- ---- ---- ---- 419.20 +.60 418.60 2255 ---- ---- ---- ---- 423.60 +.60 423.00 2260 ---- ---- ---- ---- 427.90 +.50 427.40 2265 ---- ---- ---- ---- 432.30 +.60 431.70 2270 ---- ---- ---- ---- 436.70 +.60 436.10 2275 ---- ---- ---- ---- 441.10 +.60 440.50 2280 ---- ---- ---- ---- 445.50 +.60 444.90 2285 ---- ---- ---- ---- 449.90 +.50 449.40 2290 ---- ---- ---- ---- 454.40 +.60 453.80 2300 ---- ---- ---- ---- 463.30 +.60 462.70 2310 ---- ---- ---- ---- 472.20 +.60 471.60 2320 ---- ---- ---- ---- 481.20 +.70 480.50 2325 ---- ---- ---- ---- 485.60 +.60 485.00 2330 ---- ---- ---- ---- 490.10 +.60 489.50 2340 ---- ---- ---- ---- 499.20 +.70 498.50 2350 ---- ---- ---- ---- 508.20 +.60 507.60 2360 ---- ---- ---- ---- 517.30 +.70 516.60 2370 ---- ---- ---- ---- 526.40 +.70 525.70 2375 ---- ---- ---- ---- 531.00 +.70 530.30 2380 ---- ---- ---- ---- 535.50 +.60 534.90 2400 ---- ---- ---- ---- 553.90 +.70 553.20 2425 ---- ---- ---- ---- 576.90 +.60 576.30 2450 ---- ---- ---- ---- 600.20 +.80 599.40 2475 ---- ---- ---- ---- 623.50 +.70 622.80 2500 ---- ---- ---- ---- 646.90 +.70 646.20 2525 ---- ---- ---- ---- 670.50 +.80 669.70 2550 ---- ---- ---- ---- 694.20 +.80 693.40 2575 ---- ---- ---- ---- 718.00 +.80 717.20 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 1.30 UNCH 1.30 2 1025 ---- ---- ---- ---- 1.50 UNCH 1.50 1050 ---- ---- ---- ---- 1.80 UNCH 1.80 1075 ---- ---- ---- ---- 2.10 UNCH 2.10 1080 ---- ---- ---- ---- 2.10 UNCH 2.10 1090 ---- ---- ---- ---- 2.30 UNCH 2.30 1100 ---- ---- ---- ---- 2.40 UNCH 2.40 1 1110 ---- ---- ---- ---- 2.60 UNCH 2.60 1120 ---- ---- ---- ---- 2.70 UNCH 2.70 1125 ---- ---- ---- ---- 2.80 UNCH 2.80 1130 ---- ---- ---- ---- 2.90 UNCH 2.90 1140 ---- ---- ---- ---- 3.10 UNCH 3.10 1150 ---- ---- ---- ---- 3.30 UNCH 3.30 1160 ---- ---- ---- ---- 3.50 UNCH 3.50 1170 ---- ---- ---- ---- 3.70 UNCH 3.70 1175 ---- ---- ---- ---- 3.80 UNCH 3.80 1180 ---- ---- ---- ---- 3.90 UNCH 3.90 1185 ---- ---- ---- ---- 4.00 UNCH 4.00 1190 ---- ---- ---- ---- 4.10 -.10 4.20 1195 ---- ---- ---- ---- 4.20 -.10 4.30 1200 ---- ---- ---- ---- 4.40 UNCH 4.40 1205 ---- ---- ---- ---- 4.50 UNCH 4.50 1210 ---- ---- ---- ---- 4.60 UNCH 4.60 1215 ---- ---- ---- ---- 4.70 -.10 4.80 1220 ---- ---- ---- ---- 4.90 UNCH 4.90 1225 ---- ---- ---- ---- 5.00 -.10 5.10 1230 ---- ---- ---- ---- 5.20 UNCH 5.20 1235 ---- ---- ---- ---- 5.30 UNCH 5.30 1240 ---- ---- ---- ---- 5.40 -.10 5.50 1245 ---- ---- ---- ---- 5.60 UNCH 5.60 1250 ---- ---- ---- ---- 5.70 -.10 5.80 121 1255 ---- ---- ---- ---- 5.90 -.10 6.00 1260 ---- ---- ---- ---- 6.10 UNCH 6.10 1265 ---- ---- ---- ---- 6.20 -.10 6.30 1270 ---- ---- ---- ---- 6.40 -.10 6.50 1275 ---- ---- ---- ---- 6.60 UNCH 6.60 1280 ---- ---- ---- ---- 6.70 -.10 6.80 1285 ---- ---- ---- ---- 6.90 -.10 7.00 1290 ---- ---- ---- ---- 7.10 -.10 7.20 1295 ---- ---- ---- ---- 7.30 -.10 7.40 1300 ---- ---- ---- ---- 7.50 -.10 7.60 1 1305 ---- ---- ---- ---- 7.70 -.10 7.80 1310 ---- ---- ---- ---- 7.90 -.10 8.00 1315 ---- ---- ---- ---- 8.10 -.10 8.20 1320 ---- ---- ---- ---- 8.30 -.10 8.40 1325 ---- ---- ---- ---- 8.50 -.10 8.60 1 1330 ---- ---- ---- ---- 8.80 -.10 8.90 1335 ---- ---- ---- ---- 9.00 -.10 9.10 1340 ---- ---- ---- ---- 9.20 -.20 9.40 1345 ---- ---- ---- ---- 9.50 -.10 9.60 1350 ---- ---- ---- ---- 9.70 -.20 9.90 1355 ---- ---- ---- ---- 10.00 -.10 10.10 1360 ---- ---- ---- ---- 10.20 -.20 10.40 1365 ---- ---- ---- ---- 10.50 -.20 10.70 1370 ---- ---- ---- ---- 10.80 -.10 10.90 1375 ---- ---- ---- ---- 11.10 -.10 11.20 1380 ---- ---- ---- ---- 11.40 -.10 11.50 1385 ---- ---- ---- ---- 11.70 -.10 11.80 1390 ---- ---- ---- ---- 12.00 -.10 12.10 1395 ---- ---- ---- ---- 12.30 -.20 12.50 1400 ---- ---- ---- ---- 12.60 -.20 12.80 82 1405 ---- ---- ---- ---- 12.90 -.20 13.10 1410 ---- ---- ---- ---- 13.30 -.20 13.50 1415 ---- ---- ---- ---- 13.60 -.20 13.80 1420 ---- ---- ---- ---- 14.00 -.20 14.20 1425 ---- ---- ---- ---- 14.40 -.20 14.60 1430 ---- ---- ---- ---- 14.70 -.30 15.00 1435 ---- ---- ---- ---- 15.10 -.30 15.40 1440 ---- ---- ---- ---- 15.50 -.30 15.80 1445 ---- ---- ---- ---- 15.90 -.30 16.20 1450 ---- ---- ---- ---- 16.40 -.30 16.70 151 1455 ---- ---- ---- ---- 16.80 -.30 17.10 1460 ---- ---- ---- ---- 17.20 -.40 17.60 1465 ---- ---- ---- ---- 17.70 -.30 18.00 1470 ---- ---- ---- ---- 18.20 -.30 18.50 1475 ---- ---- ---- ---- 18.70 -.30 19.00 1480 ---- ---- ---- ---- 19.20 -.30 19.50 1485 ---- ---- ---- ---- 19.70 -.40 20.10 1490 ---- ---- ---- ---- 20.20 -.40 20.60 1495 ---- ---- ---- ---- 20.80 -.40 21.20 1500 ---- ---- ---- ---- 21.30 -.40 21.70 310 1505 ---- ---- ---- ---- 21.90 -.40 22.30 1510 ---- ---- ---- ---- 22.50 -.40 22.90 1515 ---- ---- ---- ---- 23.10 -.40 23.50 1520 ---- ---- ---- ---- 23.70 -.50 24.20 1525 ---- ---- ---- ---- 24.40 -.40 24.80 1530 ---- ---- ---- ---- 25.00 -.50 25.50 1535 ---- ---- ---- ---- 25.70 -.50 26.20 1540 ---- ---- ---- ---- 26.40 -.50 26.90 1545 ---- ---- ---- ---- 27.10 -.50 27.60 1550 ---- ---- ---- ---- 27.90 -.50 28.40 182 1555 ---- ---- ---- ---- 28.60 -.60 29.20 1560 ---- ---- ---- ---- 29.40 -.50 29.90 1565 ---- ---- ---- ---- 30.20 -.60 30.80 1570 ---- ---- ---- ---- 31.00 -.60 31.60 1575 ---- ---- ---- ---- 31.90 -.60 32.50 1580 ---- ---- ---- ---- 32.70 -.60 33.30 1585 ---- ---- ---- ---- 33.60 -.60 34.20 1590 ---- ---- ---- ---- 34.50 -.70 35.20 1595 ---- ---- ---- ---- 35.50 -.60 36.10 1600 ---- ---- ---- ---- 36.40 -.70 37.10 328 1605 ---- ---- ---- ---- 37.40 -.70 38.10 1610 ---- ---- ---- ---- 38.50 -.60 39.10 1615 ---- ---- ---- ---- 39.50 -.70 40.20 1620 ---- ---- ---- ---- 40.60 -.70 41.30 1625 ---- ---- ---- ---- 41.70 -.70 42.40 10 1630 ---- ---- ---- ---- 42.80 -.70 43.50 1635 ---- ---- ---- ---- 44.00 -.70 44.70 1640 ---- ---- ---- ---- 45.20 -.70 45.90 1645 ---- ---- ---- ---- 46.40 -.70 47.10 1650 ---- ---- ---- ---- 47.60 -.80 48.40 25 200 1655 ---- ---- ---- ---- 48.90 -.70 49.60 1660 ---- ---- ---- ---- 50.20 -.80 51.00 1665 ---- ---- ---- ---- 51.50 -.80 52.30 1670 ---- ---- ---- ---- 52.90 -.80 53.70 1675 ---- ---- ---- ---- 54.30 -.80 55.10 1680 ---- ---- ---- ---- 55.80 -.70 56.50 1685 ---- ---- ---- ---- 57.20 -.80 58.00 1690 ---- ---- ---- ---- 58.70 -.80 59.50 1695 ---- ---- ---- ---- 60.20 -.80 61.00 1700 ---- ---- ---- ---- 61.80 -.80 62.60 235 1705 ---- ---- ---- ---- 63.40 -.80 64.20 1710 ---- ---- ---- ---- 65.00 -.80 65.80 1715 ---- ---- ---- ---- 66.70 -.80 67.50 1720 ---- ---- ---- ---- 68.40 -.80 69.20 1725 ---- ---- 69.50A 69.50A 70.10 -.80 70.90 1730 ---- ---- ---- ---- 71.90 -.80 72.70 1735 ---- ---- ---- ---- 73.70 -.80 74.50 1740 ---- ---- ---- ---- 75.60 -.70 76.30 6 1745 ---- ---- ---- ---- 77.40 -.80 78.20 1750 ---- ---- ---- ---- 79.30 -.80 80.10 250 1755 ---- ---- ---- ---- 81.30 -.70 82.00 1760 ---- ---- ---- ---- 83.30 -.70 84.00 1765 ---- ---- ---- ---- 85.30 -.70 86.00 1770 ---- ---- ---- ---- 87.30 -.70 88.00 1775 ---- ---- ---- ---- 89.40 -.70 90.10 49 1780 ---- ---- ---- ---- 91.50 -.70 92.20 1785 ---- ---- ---- ---- 93.70 -.70 94.40 1790 ---- ---- ---- ---- 95.90 -.70 96.60 1795 ---- ---- ---- ---- 98.10 -.70 98.80 1800 ---- ---- ---- ---- 100.40 -.60 101.00 76 1805 ---- ---- ---- ---- 102.70 -.60 103.30 1810 ---- ---- ---- ---- 105.00 -.60 105.60 1815 ---- ---- ---- ---- 107.40 -.60 108.00 1820 ---- ---- ---- ---- 109.80 -.60 110.40 1825 ---- ---- ---- ---- 112.20 -.60 112.80 1830 ---- ---- ---- ---- 114.70 -.60 115.30 1835 ---- ---- ---- ---- 117.20 -.60 117.80 1 1840 ---- ---- ---- ---- 119.80 -.50 120.30 1845 ---- ---- ---- ---- 122.30 -.60 122.90 1850 ---- ---- ---- ---- 125.00 -.50 125.50 100 1855 ---- ---- ---- ---- 127.60 -.50 128.10 1860 ---- ---- ---- ---- 130.30 -.50 130.80 1865 ---- ---- ---- ---- 133.00 -.50 133.50 1870 ---- ---- ---- ---- 135.80 -.40 136.20 1875 ---- ---- ---- ---- 138.50 -.50 139.00 1880 ---- ---- ---- ---- 141.40 -.40 141.80 1885 ---- ---- ---- ---- 144.20 -.40 144.60 1890 ---- ---- ---- ---- 147.10 -.30 147.40 1895 ---- ---- ---- ---- 150.00 -.30 150.30 1900 ---- ---- ---- ---- 153.00 -.30 153.30 1905 ---- ---- ---- ---- 155.90 -.30 156.20 1910 ---- ---- ---- ---- 159.00 -.20 159.20 1915 ---- ---- ---- ---- 162.00 -.20 162.20 1920 ---- ---- ---- ---- 165.10 -.20 165.30 1925 ---- ---- ---- ---- 168.20 -.20 168.40 1930 ---- ---- ---- ---- 171.30 -.20 171.50 1935 ---- ---- ---- ---- 174.50 -.10 174.60 1940 ---- ---- ---- ---- 177.70 -.10 177.80 1945 ---- ---- ---- ---- 180.90 -.10 181.00 1950 ---- ---- ---- ---- 184.10 -.10 184.20 1955 ---- ---- ---- ---- 187.40 -.10 187.50 1960 ---- ---- ---- ---- 190.70 -.10 190.80 1965 ---- ---- ---- ---- 194.10 UNCH 194.10 1970 ---- ---- ---- ---- 197.40 UNCH 197.40 1975 ---- ---- ---- ---- 200.80 UNCH 200.80 1980 ---- ---- ---- ---- 204.20 UNCH 204.20 1985 ---- ---- ---- ---- 207.70 +.10 207.60 1990 ---- ---- ---- ---- 211.10 UNCH 211.10 1995 ---- ---- ---- ---- 214.60 +.10 214.50 2000 ---- ---- ---- ---- 218.20 +.20 218.00 2005 ---- ---- ---- ---- 221.70 +.20 221.50 2010 ---- ---- ---- ---- 225.30 +.20 225.10 2015 ---- ---- ---- ---- 228.90 +.20 228.70 2020 ---- ---- ---- ---- 232.50 +.30 232.20 2025 ---- ---- ---- ---- 236.10 +.20 235.90 2030 ---- ---- ---- ---- 239.80 +.30 239.50 2035 ---- ---- ---- ---- 243.50 +.30 243.20 2040 ---- ---- ---- ---- 247.20 +.40 246.80 2045 ---- ---- ---- ---- 250.90 +.30 250.60 2050 ---- ---- ---- ---- 254.70 +.40 254.30 2055 ---- ---- ---- ---- 258.40 +.40 258.00 2060 ---- ---- ---- ---- 262.20 +.40 261.80 2065 ---- ---- ---- ---- 266.00 +.40 265.60 2070 ---- ---- ---- ---- 269.90 +.50 269.40 2075 ---- ---- ---- ---- 273.70 +.50 273.20 2080 ---- ---- ---- ---- 277.60 +.50 277.10 2085 ---- ---- ---- ---- 281.50 +.60 280.90 2090 ---- ---- ---- ---- 285.40 +.60 284.80 2095 ---- ---- ---- ---- 289.30 +.60 288.70 2100 ---- ---- ---- ---- 293.20 +.60 292.60 2105 ---- ---- ---- ---- 297.20 +.60 296.60 2110 ---- ---- ---- ---- 301.20 +.70 300.50 2115 ---- ---- ---- ---- 305.20 +.70 304.50 2120 ---- ---- ---- ---- 309.20 +.70 308.50 2125 ---- ---- ---- ---- 313.20 +.70 312.50 2130 ---- ---- ---- ---- 317.20 +.70 316.50 2135 ---- ---- ---- ---- 321.30 +.80 320.50 2140 ---- ---- ---- ---- 325.30 +.70 324.60 2145 ---- ---- ---- ---- 329.40 +.80 328.60 2150 ---- ---- ---- ---- 333.50 +.80 332.70 2155 ---- ---- ---- ---- 337.60 +.80 336.80 2160 ---- ---- ---- ---- 341.80 +.90 340.90 2165 ---- ---- ---- ---- 345.90 +.90 345.00 2170 ---- ---- ---- ---- 350.10 +.90 349.20 2175 ---- ---- ---- ---- 354.20 +.90 353.30 2180 ---- ---- ---- ---- 358.40 +.90 357.50 2185 ---- ---- ---- ---- 362.60 +.90 361.70 2190 ---- ---- ---- ---- 366.80 +1.00 365.80 2195 ---- ---- ---- ---- 371.00 +1.00 370.00 2200 ---- ---- ---- ---- 375.20 +.90 374.30 2205 ---- ---- ---- ---- 379.50 +1.00 378.50 2210 ---- ---- ---- ---- 383.70 +1.00 382.70 2215 ---- ---- ---- ---- 388.00 +1.00 387.00 2220 ---- ---- ---- ---- 392.30 +1.10 391.20 2225 ---- ---- ---- ---- 396.60 +1.10 395.50 2230 ---- ---- ---- ---- 400.90 +1.10 399.80 2235 ---- ---- ---- ---- 405.20 +1.10 404.10 2240 ---- ---- ---- ---- 409.50 +1.10 408.40 2245 ---- ---- ---- ---- 413.80 +1.10 412.70 2250 ---- ---- ---- ---- 418.20 +1.20 417.00 2255 ---- ---- ---- ---- 422.50 +1.10 421.40 2260 ---- ---- ---- ---- 426.90 +1.20 425.70 2265 ---- ---- ---- ---- 431.20 +1.10 430.10 2270 ---- ---- ---- ---- 435.60 +1.10 434.50 2275 ---- ---- ---- ---- 440.00 +1.20 438.80 2280 ---- ---- ---- ---- 444.40 +1.20 443.20 2285 ---- ---- ---- ---- 448.80 +1.20 447.60 2290 ---- ---- ---- ---- 453.20 +1.20 452.00 2295 ---- ---- ---- ---- 457.70 +1.30 456.40 2300 ---- ---- ---- ---- 462.10 +1.20 460.90 2305 ---- ---- ---- ---- 466.50 +1.20 465.30 2310 ---- ---- ---- ---- 471.00 +1.30 469.70 2315 ---- ---- ---- ---- 475.40 +1.20 474.20 2320 ---- ---- ---- ---- 479.90 +1.20 478.70 2325 ---- ---- ---- ---- 484.40 +1.30 483.10 2330 ---- ---- ---- ---- 488.90 +1.30 487.60 2335 ---- ---- ---- ---- 493.40 +1.30 492.10 2340 ---- ---- ---- ---- 497.90 +1.30 496.60 2345 ---- ---- ---- ---- 502.40 +1.30 501.10 2350 ---- ---- ---- ---- 506.90 +1.30 505.60 2360 ---- ---- ---- ---- 515.90 +1.30 514.60 2370 ---- ---- ---- ---- 525.00 +1.30 523.70 2375 ---- ---- ---- ---- 529.50 +1.30 528.20 2380 ---- ---- ---- ---- 534.10 +1.30 532.80 2390 ---- ---- ---- ---- 543.20 +1.30 541.90 2400 ---- ---- ---- ---- 552.40 +1.30 551.10 2410 ---- ---- ---- ---- 561.60 +1.40 560.20 2420 ---- ---- ---- ---- 570.80 +1.40 569.40 2425 ---- ---- ---- ---- 575.40 +1.40 574.00 2430 ---- ---- ---- ---- 580.00 +1.30 578.70 2440 ---- ---- ---- ---- 589.20 +1.30 587.90 2450 ---- ---- ---- ---- 598.50 +1.30 597.20 2475 ---- ---- ---- ---- 621.80 +1.40 620.40 2490 ---- ---- ---- ---- 635.80 +1.30 634.50 2500 ---- ---- ---- ---- 645.20 +1.40 643.80 2525 ---- ---- ---- ---- 668.70 +1.40 667.30 2550 ---- ---- ---- ---- 692.30 +1.30 691.00 2575 ---- ---- ---- ---- 716.00 +1.30 714.70 2600 ---- ---- ---- ---- 739.80 +1.30 738.50 2625 ---- ---- ---- ---- 763.70 +1.30 762.40 2650 ---- ---- ---- ---- 787.70 +1.20 786.50 2700 ---- ---- ---- ---- 835.90 +1.20 834.70 2750 ---- ---- ---- ---- 884.50 +1.10 883.40 2800 ---- ---- ---- ---- 933.40 +1.10 932.30 3000 ---- ---- ---- ---- 1131.20 +.90 1130.30 900 ---- ---- ---- ---- .60 UNCH .60 925 ---- ---- ---- ---- .70 UNCH .70 950 ---- ---- ---- ---- .90 UNCH .90 975 ---- ---- ---- ---- 1.10 UNCH 1.10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 4.60 +2.60 2.00 1275 ---- ---- ---- ---- 5.60 +2.90 2.70 1300 ---- ---- ---- ---- 6.70 +3.20 3.50 1325 ---- ---- ---- ---- 7.90 +3.40 4.50 1350 ---- ---- ---- ---- 9.40 +3.60 5.80 1375 ---- ---- ---- ---- 11.00 +3.80 7.20 1400 ---- ---- ---- ---- 12.90 +3.90 9.00 1425 ---- ---- ---- ---- 15.10 +4.00 11.10 1430 ---- ---- ---- ---- 15.60 +4.00 11.60 1440 ---- ---- ---- ---- 16.50 +3.90 12.60 1450 ---- ---- ---- ---- 17.60 +4.00 13.60 1460 ---- ---- ---- ---- 18.60 +3.90 14.70 1470 ---- ---- ---- ---- 19.70 +3.80 15.90 1475 ---- ---- ---- ---- 20.30 +3.80 16.50 1480 ---- ---- ---- ---- 20.90 +3.80 17.10 1490 ---- ---- ---- ---- 22.10 +3.70 18.40 1500 ---- ---- ---- ---- 23.40 +3.60 19.80 1510 ---- ---- ---- ---- 24.70 +3.50 21.20 1520 ---- ---- ---- ---- 26.10 +3.30 22.80 1525 ---- ---- ---- ---- 26.80 +3.30 23.50 1530 ---- ---- ---- ---- 27.60 +3.20 24.40 1535 ---- ---- ---- ---- 28.30 +3.10 25.20 1540 ---- ---- ---- ---- 29.10 +3.10 26.00 1545 ---- ---- ---- ---- 29.90 +3.00 26.90 1550 ---- ---- ---- ---- 30.70 +2.90 27.80 1555 ---- ---- ---- ---- 31.50 +2.80 28.70 1560 ---- ---- ---- ---- 32.30 +2.70 29.60 1565 ---- ---- ---- ---- 33.20 +2.60 30.60 1570 ---- ---- ---- ---- 34.10 +2.50 31.60 1575 ---- ---- ---- ---- 35.00 +2.40 32.60 1580 ---- ---- ---- ---- 35.90 +2.30 33.60 1585 ---- ---- ---- ---- 36.90 +2.30 34.60 1590 ---- ---- ---- ---- 37.80 +2.10 35.70 1595 ---- ---- ---- ---- 38.80 +2.00 36.80 1600 ---- ---- ---- ---- 39.80 +1.90 37.90 1605 ---- ---- ---- ---- 40.80 +1.80 39.00 1610 ---- ---- ---- ---- 41.90 +1.80 40.10 1615 ---- ---- ---- ---- 43.00 +1.70 41.30 1620 ---- ---- ---- ---- 44.00 +1.50 42.50 1625 ---- ---- ---- ---- 45.20 +1.50 43.70 1630 ---- ---- ---- ---- 46.30 +1.30 45.00 1635 ---- ---- ---- ---- 47.50 +1.30 46.20 1640 ---- ---- ---- ---- 48.70 +1.20 47.50 1645 ---- ---- ---- ---- 49.90 +1.10 48.80 1650 ---- ---- ---- ---- 51.10 +1.00 50.10 1655 ---- ---- ---- ---- 52.40 +.90 51.50 1660 ---- ---- ---- ---- 53.70 +.90 52.80 1665 ---- ---- ---- ---- 55.10 +.90 54.20 1670 ---- ---- ---- ---- 56.40 +.70 55.70 1675 ---- ---- ---- ---- 57.80 +.70 57.10 1680 ---- ---- ---- ---- 59.20 +.60 58.60 1685 ---- ---- ---- ---- 60.70 +.60 60.10 1690 ---- ---- ---- ---- 62.10 +.50 61.60 1695 ---- ---- ---- ---- 63.60 +.40 63.20 1700 ---- ---- ---- ---- 65.20 +.50 64.70 1705 ---- ---- ---- ---- 66.70 +.40 66.30 1710 ---- ---- ---- ---- 68.30 +.30 68.00 1715 ---- ---- ---- ---- 70.00 +.40 69.60 1720 ---- ---- ---- ---- 71.60 +.30 71.30 1725 ---- ---- ---- ---- 73.30 +.20 73.10 1730 ---- ---- ---- ---- 75.00 +.20 74.80 1735 ---- ---- ---- ---- 76.80 +.20 76.60 1740 ---- ---- ---- ---- 78.60 +.20 78.40 1745 ---- ---- ---- ---- 80.40 +.10 80.30 1750 ---- ---- ---- ---- 82.30 +.20 82.10 1755 ---- ---- ---- ---- 84.20 +.10 84.10 1760 ---- ---- ---- ---- 86.10 +.10 86.00 1765 ---- ---- ---- ---- 88.10 +.10 88.00 1770 ---- ---- ---- ---- 90.10 +.10 90.00 1775 ---- ---- ---- ---- 92.20 +.10 92.10 1780 ---- ---- ---- ---- 94.30 +.20 94.10 1785 ---- ---- ---- ---- 96.40 +.10 96.30 1790 ---- ---- ---- ---- 98.50 +.10 98.40 1795 ---- ---- ---- ---- 100.70 +.10 100.60 1800 ---- ---- ---- ---- 103.00 +.20 102.80 1805 ---- ---- ---- ---- 105.20 +.10 105.10 1810 ---- ---- ---- ---- 107.50 +.10 107.40 1815 ---- ---- ---- ---- 109.90 +.10 109.80 1820 ---- ---- ---- ---- 112.30 +.20 112.10 1825 ---- ---- ---- ---- 114.70 +.20 114.50 1830 ---- ---- ---- ---- 117.10 +.10 117.00 1835 ---- ---- ---- ---- 119.60 +.10 119.50 1840 ---- ---- ---- ---- 122.20 +.20 122.00 1845 ---- ---- ---- ---- 124.70 +.10 124.60 1850 ---- ---- ---- ---- 127.30 +.10 127.20 1855 ---- ---- ---- ---- 130.00 +.20 129.80 1860 ---- ---- ---- ---- 132.70 +.20 132.50 1865 ---- ---- ---- ---- 135.40 +.20 135.20 1870 ---- ---- ---- ---- 138.10 +.20 137.90 1875 ---- ---- ---- ---- 140.90 +.20 140.70 1880 ---- ---- ---- ---- 143.80 +.30 143.50 1885 ---- ---- ---- ---- 146.60 +.20 146.40 1890 ---- ---- ---- ---- 149.60 +.30 149.30 1895 ---- ---- ---- ---- 152.50 +.30 152.20 1900 ---- ---- ---- ---- 155.50 +.30 155.20 1905 ---- ---- ---- ---- 158.50 +.30 158.20 1910 ---- ---- ---- ---- 161.50 +.30 161.20 1915 ---- ---- ---- ---- 164.60 +.30 164.30 1920 ---- ---- ---- ---- 167.70 +.30 167.40 1925 ---- ---- ---- ---- 170.90 +.40 170.50 1930 ---- ---- ---- ---- 174.00 +.30 173.70 1935 ---- ---- ---- ---- 177.20 +.30 176.90 1940 ---- ---- ---- ---- 180.50 +.40 180.10 1945 ---- ---- ---- ---- 183.70 +.30 183.40 1950 ---- ---- ---- ---- 187.00 +.30 186.70 1955 ---- ---- ---- ---- 190.30 +.30 190.00 1960 ---- ---- ---- ---- 193.70 +.40 193.30 1965 ---- ---- ---- ---- 197.00 +.30 196.70 1970 ---- ---- ---- ---- 200.40 +.30 200.10 1975 ---- ---- ---- ---- 203.80 +.30 203.50 1980 ---- ---- ---- ---- 207.30 +.40 206.90 1985 ---- ---- ---- ---- 210.70 +.30 210.40 1990 ---- ---- ---- ---- 214.20 +.40 213.80 1995 ---- ---- ---- ---- 217.70 +.40 217.30 2000 ---- ---- ---- ---- 221.20 +.30 220.90 2005 ---- ---- ---- ---- 224.80 +.40 224.40 2010 ---- ---- ---- ---- 228.30 +.40 227.90 2015 ---- ---- ---- ---- 231.90 +.40 231.50 2020 ---- ---- ---- ---- 235.50 +.40 235.10 2025 ---- ---- ---- ---- 239.10 +.40 238.70 2030 ---- ---- ---- ---- 242.70 +.40 242.30 2035 ---- ---- ---- ---- 246.30 +.40 245.90 2040 ---- ---- ---- ---- 250.00 +.40 249.60 2045 ---- ---- ---- ---- 253.60 +.40 253.20 2050 ---- ---- ---- ---- 257.30 +.40 256.90 2055 ---- ---- ---- ---- 261.00 +.40 260.60 2060 ---- ---- ---- ---- 264.70 +.40 264.30 2065 ---- ---- ---- ---- 268.40 +.40 268.00 2070 ---- ---- ---- ---- 272.10 +.40 271.70 2075 ---- ---- ---- ---- 275.80 +.40 275.40 2080 ---- ---- ---- ---- 279.60 +.40 279.20 2085 ---- ---- ---- ---- 283.30 +.40 282.90 2090 ---- ---- ---- ---- 287.10 +.40 286.70 2095 ---- ---- ---- ---- 290.90 +.40 290.50 2100 ---- ---- ---- ---- 294.70 +.40 294.30 2105 ---- ---- ---- ---- 298.50 +.40 298.10 2110 ---- ---- ---- ---- 302.30 +.40 301.90 2115 ---- ---- ---- ---- 306.20 +.50 305.70 2120 ---- ---- ---- ---- 310.00 +.40 309.60 2125 ---- ---- ---- ---- 313.90 +.50 313.40 2130 ---- ---- ---- ---- 317.80 +.50 317.30 2135 ---- ---- ---- ---- 321.60 +.40 321.20 2140 ---- ---- ---- ---- 325.50 +.40 325.10 2145 ---- ---- ---- ---- 329.50 +.50 329.00 2150 ---- ---- ---- ---- 333.40 +.50 332.90 2155 ---- ---- ---- ---- 337.30 +.50 336.80 2160 ---- ---- ---- ---- 341.30 +.50 340.80 2165 ---- ---- ---- ---- 345.20 +.50 344.70 2170 ---- ---- ---- ---- 349.20 +.50 348.70 2175 ---- ---- ---- ---- 353.20 +.50 352.70 2180 ---- ---- ---- ---- 357.20 +.50 356.70 2185 ---- ---- ---- ---- 361.20 +.50 360.70 2190 ---- ---- ---- ---- 365.20 +.50 364.70 2195 ---- ---- ---- ---- 369.30 +.50 368.80 2200 ---- ---- ---- ---- 373.30 +.50 372.80 2210 ---- ---- ---- ---- 381.50 +.60 380.90 2220 ---- ---- ---- ---- 389.70 +.60 389.10 2225 ---- ---- ---- ---- 393.80 +.60 393.20 2230 ---- ---- ---- ---- 397.90 +.50 397.40 2240 ---- ---- ---- ---- 406.20 +.60 405.60 2250 ---- ---- ---- ---- 414.50 +.50 414.00 2260 ---- ---- ---- ---- 422.90 +.60 422.30 2270 ---- ---- ---- ---- 431.30 +.50 430.80 2275 ---- ---- ---- ---- 435.60 +.60 435.00 2280 ---- ---- ---- ---- 439.80 +.60 439.20 2290 ---- ---- ---- ---- 448.30 +.60 447.70 2300 ---- ---- ---- ---- 456.90 +.60 456.30 2325 ---- ---- ---- ---- 478.40 +.60 477.80 2350 ---- ---- ---- ---- 500.20 +.70 499.50 2375 ---- ---- ---- ---- 522.20 +.70 521.50 2400 ---- ---- ---- ---- 544.40 +.70 543.70 2425 ---- ---- ---- ---- 566.80 +.70 566.10 2450 ---- ---- ---- ---- 589.30 +.70 588.60 2475 ---- ---- ---- ---- 612.10 +.80 611.30 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 6.80 +3.90 2.90 1275 ---- ---- ---- ---- 8.00 +4.30 3.70 1300 ---- ---- ---- ---- 9.30 +4.60 4.70 1325 ---- ---- ---- ---- 10.80 +4.90 5.90 1350 ---- ---- ---- ---- 12.50 +5.20 7.30 1375 ---- ---- ---- ---- 14.40 +5.40 9.00 1400 ---- ---- ---- ---- 16.60 +5.60 11.00 1425 ---- ---- ---- ---- 19.00 +5.60 13.40 1430 ---- ---- ---- ---- 19.50 +5.60 13.90 1440 ---- ---- ---- ---- 20.50 +5.50 15.00 1450 ---- ---- ---- ---- 21.60 +5.50 16.10 1460 ---- ---- ---- ---- 22.80 +5.50 17.30 1470 ---- ---- ---- ---- 24.00 +5.50 18.50 1475 ---- ---- ---- ---- 24.60 +5.40 19.20 1480 ---- ---- ---- ---- 25.20 +5.30 19.90 1490 ---- ---- ---- ---- 26.50 +5.20 21.30 1500 ---- ---- ---- ---- 27.80 +5.10 22.70 1510 ---- ---- ---- ---- 29.20 +4.90 24.30 1520 ---- ---- ---- ---- 30.70 +4.80 25.90 1525 ---- ---- ---- ---- 31.40 +4.70 26.70 1530 ---- ---- ---- ---- 32.20 +4.60 27.60 1535 ---- ---- ---- ---- 33.00 +4.60 28.40 1540 ---- ---- ---- ---- 33.80 +4.50 29.30 1545 ---- ---- ---- ---- 34.60 +4.40 30.20 1550 ---- ---- ---- ---- 35.40 +4.20 31.20 1555 ---- ---- ---- ---- 36.30 +4.20 32.10 1560 ---- ---- ---- ---- 37.10 +4.00 33.10 1565 ---- ---- ---- ---- 38.00 +3.90 34.10 1570 ---- ---- ---- ---- 38.90 +3.80 35.10 1575 ---- ---- ---- ---- 39.80 +3.70 36.10 1580 ---- ---- ---- ---- 40.70 +3.50 37.20 1585 ---- ---- ---- ---- 41.70 +3.40 38.30 1590 ---- ---- ---- ---- 42.60 +3.20 39.40 1595 ---- ---- ---- ---- 43.60 +3.10 40.50 1600 ---- ---- ---- ---- 44.60 +2.90 41.70 1605 ---- ---- ---- ---- 45.70 +2.90 42.80 1610 ---- ---- ---- ---- 46.70 +2.70 44.00 1615 ---- ---- ---- ---- 47.80 +2.60 45.20 1620 ---- ---- ---- ---- 48.90 +2.40 46.50 1625 ---- ---- ---- ---- 50.00 +2.30 47.70 1630 ---- ---- ---- ---- 51.10 +2.10 49.00 1635 ---- ---- ---- ---- 52.30 +2.00 50.30 1640 ---- ---- ---- ---- 53.50 +1.90 51.60 1645 ---- ---- ---- ---- 54.70 +1.70 53.00 1650 ---- ---- ---- ---- 55.90 +1.60 54.30 1655 ---- ---- ---- ---- 57.20 +1.50 55.70 1660 ---- ---- ---- ---- 58.50 +1.40 57.10 1665 ---- ---- ---- ---- 59.80 +1.20 58.60 1670 ---- ---- ---- ---- 61.10 +1.10 60.00 1675 ---- ---- ---- ---- 62.50 +1.00 61.50 1680 ---- ---- ---- ---- 63.90 +.90 63.00 1685 ---- ---- ---- ---- 65.30 +.70 64.60 1690 ---- ---- ---- ---- 66.80 +.70 66.10 1695 ---- ---- ---- ---- 68.20 +.50 67.70 1700 ---- ---- ---- ---- 69.80 +.50 69.30 1705 ---- ---- ---- ---- 71.30 +.40 70.90 1710 ---- ---- ---- ---- 72.90 +.30 72.60 1715 ---- ---- ---- ---- 74.50 +.30 74.20 1720 ---- ---- ---- ---- 76.10 +.20 75.90 1725 ---- ---- ---- ---- 77.80 +.10 77.70 1730 ---- ---- ---- ---- 79.50 +.10 79.40 1735 ---- ---- ---- ---- 81.30 +.10 81.20 1740 ---- ---- ---- ---- 83.00 UNCH 83.00 1745 ---- ---- ---- ---- 84.90 UNCH 84.90 1750 ---- ---- ---- ---- 86.70 UNCH 86.70 1755 ---- ---- ---- ---- 88.60 UNCH 88.60 1760 ---- ---- ---- ---- 90.50 -.10 90.60 1765 ---- ---- ---- ---- 92.50 UNCH 92.50 1770 ---- ---- ---- ---- 94.50 UNCH 94.50 1775 ---- ---- ---- ---- 96.50 UNCH 96.50 1780 ---- ---- ---- ---- 98.60 UNCH 98.60 1785 ---- ---- ---- ---- 100.70 UNCH 100.70 1790 ---- ---- ---- ---- 102.80 UNCH 102.80 1795 ---- ---- ---- ---- 105.00 UNCH 105.00 1800 ---- ---- ---- ---- 107.30 +.10 107.20 1805 ---- ---- ---- ---- 109.50 UNCH 109.50 1810 ---- ---- ---- ---- 111.80 UNCH 111.80 1815 ---- ---- ---- ---- 114.20 +.10 114.10 1820 ---- ---- ---- ---- 116.60 +.10 116.50 1825 ---- ---- ---- ---- 119.00 +.10 118.90 1830 ---- ---- ---- ---- 121.50 +.10 121.40 1835 ---- ---- ---- ---- 124.00 +.10 123.90 1840 ---- ---- ---- ---- 126.60 +.20 126.40 1845 ---- ---- ---- ---- 129.20 +.20 129.00 1850 ---- ---- ---- ---- 131.90 +.30 131.60 1855 ---- ---- ---- ---- 134.50 +.20 134.30 1860 ---- ---- ---- ---- 137.30 +.30 137.00 1865 ---- ---- ---- ---- 140.10 +.30 139.80 1870 ---- ---- ---- ---- 142.90 +.30 142.60 1875 ---- ---- ---- ---- 145.70 +.20 145.50 1880 ---- ---- ---- ---- 148.60 +.20 148.40 1885 ---- ---- ---- ---- 151.60 +.30 151.30 1890 ---- ---- ---- ---- 154.50 +.20 154.30 1895 ---- ---- ---- ---- 157.50 +.20 157.30 1900 ---- ---- ---- ---- 160.60 +.30 160.30 1905 ---- ---- ---- ---- 163.70 +.30 163.40 1910 ---- ---- ---- ---- 166.80 +.30 166.50 1915 ---- ---- ---- ---- 169.90 +.30 169.60 1920 ---- ---- ---- ---- 173.10 +.30 172.80 1925 ---- ---- ---- ---- 176.30 +.40 175.90 1930 ---- ---- ---- ---- 179.50 +.30 179.20 1935 ---- ---- ---- ---- 182.70 +.30 182.40 1940 ---- ---- ---- ---- 186.00 +.30 185.70 1945 ---- ---- ---- ---- 189.30 +.30 189.00 1950 ---- ---- ---- ---- 192.60 +.30 192.30 1955 ---- ---- ---- ---- 196.00 +.40 195.60 1960 ---- ---- ---- ---- 199.30 +.30 199.00 1965 ---- ---- ---- ---- 202.70 +.40 202.30 1970 ---- ---- ---- ---- 206.10 +.40 205.70 1975 ---- ---- ---- ---- 209.50 +.40 209.10 1980 ---- ---- ---- ---- 213.00 +.40 212.60 1985 ---- ---- ---- ---- 216.40 +.40 216.00 1990 ---- ---- ---- ---- 219.90 +.50 219.40 1995 ---- ---- ---- ---- 223.30 +.40 222.90 2000 ---- ---- ---- ---- 226.80 +.40 226.40 2005 ---- ---- ---- ---- 230.30 +.40 229.90 2010 ---- ---- ---- ---- 233.90 +.50 233.40 2015 ---- ---- ---- ---- 237.40 +.50 236.90 2020 ---- ---- ---- ---- 240.90 +.40 240.50 2025 ---- ---- ---- ---- 244.50 +.40 244.10 2030 ---- ---- ---- ---- 248.10 +.50 247.60 2035 ---- ---- ---- ---- 251.70 +.50 251.20 2040 ---- ---- ---- ---- 255.30 +.50 254.80 2045 ---- ---- ---- ---- 258.90 +.50 258.40 2050 ---- ---- ---- ---- 262.50 +.40 262.10 2055 ---- ---- ---- ---- 266.20 +.50 265.70 2060 ---- ---- ---- ---- 269.90 +.50 269.40 2065 ---- ---- ---- ---- 273.60 +.50 273.10 2070 ---- ---- ---- ---- 277.20 +.40 276.80 2075 ---- ---- ---- ---- 281.00 +.50 280.50 2080 ---- ---- ---- ---- 284.70 +.50 284.20 2085 ---- ---- ---- ---- 288.40 +.50 287.90 2090 ---- ---- ---- ---- 292.20 +.50 291.70 2095 ---- ---- ---- ---- 295.90 +.50 295.40 2100 ---- ---- ---- ---- 299.70 +.50 299.20 2105 ---- ---- ---- ---- 303.50 +.50 303.00 2110 ---- ---- ---- ---- 307.30 +.50 306.80 2115 ---- ---- ---- ---- 311.20 +.60 310.60 2120 ---- ---- ---- ---- 315.00 +.50 314.50 2125 ---- ---- ---- ---- 318.80 +.50 318.30 2130 ---- ---- ---- ---- 322.70 +.50 322.20 2135 ---- ---- ---- ---- 326.60 +.50 326.10 2140 ---- ---- ---- ---- 330.50 +.50 330.00 2145 ---- ---- ---- ---- 334.40 +.50 333.90 2150 ---- ---- ---- ---- 338.30 +.50 337.80 2155 ---- ---- ---- ---- 342.20 +.50 341.70 2160 ---- ---- ---- ---- 346.20 +.50 345.70 2165 ---- ---- ---- ---- 350.10 +.50 349.60 2170 ---- ---- ---- ---- 354.10 +.50 353.60 2175 ---- ---- ---- ---- 358.10 +.50 357.60 2180 ---- ---- ---- ---- 362.10 +.50 361.60 2190 ---- ---- ---- ---- 370.10 +.50 369.60 2200 ---- ---- ---- ---- 378.20 +.50 377.70 2210 ---- ---- ---- ---- 386.40 +.60 385.80 2220 ---- ---- ---- ---- 394.60 +.60 394.00 2225 ---- ---- ---- ---- 398.70 +.60 398.10 2230 ---- ---- ---- ---- 402.80 +.60 402.20 2240 ---- ---- ---- ---- 411.10 +.60 410.50 2250 ---- ---- ---- ---- 419.40 +.60 418.80 2260 ---- ---- ---- ---- 427.80 +.60 427.20 2275 ---- ---- ---- ---- 440.40 +.60 439.80 2300 ---- ---- ---- ---- 461.60 +.60 461.00 2325 ---- ---- ---- ---- 483.10 +.60 482.50 2350 ---- ---- ---- ---- 504.80 +.60 504.20 2375 ---- ---- ---- ---- 526.70 +.60 526.10 2400 ---- ---- ---- ---- 548.80 +.60 548.20 2425 ---- ---- ---- ---- 571.10 +.60 570.50 2450 ---- ---- ---- ---- 593.60 +.70 592.90 3000 ---- ---- ---- ---- 1117.40 ---- ---- OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 6.70 +3.40 3.30 1275 ---- ---- ---- ---- 7.90 +3.70 4.20 1300 ---- ---- ---- ---- 9.30 +4.00 5.30 1325 ---- ---- ---- ---- 10.80 +4.20 6.60 1350 ---- ---- ---- ---- 12.50 +4.30 8.20 1375 ---- ---- ---- ---- 14.40 +4.40 10.00 1400 ---- ---- ---- ---- 16.50 +4.40 12.10 1425 ---- ---- ---- ---- 18.90 +4.40 14.50 1440 ---- ---- ---- ---- 20.50 +4.30 16.20 1450 ---- ---- ---- ---- 21.60 +4.30 17.30 1460 ---- ---- ---- ---- 22.70 +4.10 18.60 1470 ---- ---- ---- ---- 23.90 +4.00 19.90 1475 ---- ---- ---- ---- 24.60 +4.10 20.50 1480 ---- ---- ---- ---- 25.20 +4.00 21.20 1490 ---- ---- ---- ---- 26.50 +3.80 22.70 1500 ---- ---- ---- ---- 27.80 +3.60 24.20 1510 ---- ---- ---- ---- 29.20 +3.50 25.70 1520 ---- ---- ---- ---- 30.70 +3.30 27.40 1525 ---- ---- ---- ---- 31.40 +3.20 28.20 1530 ---- ---- ---- ---- 32.20 +3.10 29.10 1540 ---- ---- ---- ---- 33.80 +2.90 30.90 1545 ---- ---- ---- ---- 34.60 +2.80 31.80 1550 ---- ---- ---- ---- 35.40 +2.60 32.80 1555 ---- ---- ---- ---- 36.30 +2.60 33.70 1560 ---- ---- ---- ---- 37.10 +2.40 34.70 1565 ---- ---- ---- ---- 38.00 +2.30 35.70 1570 ---- ---- ---- ---- 38.90 +2.20 36.70 1575 ---- ---- ---- ---- 39.90 +2.10 37.80 1580 ---- ---- ---- ---- 40.80 +2.00 38.80 1585 ---- ---- ---- ---- 41.80 +1.90 39.90 1590 ---- ---- ---- ---- 42.70 +1.70 41.00 1595 ---- ---- ---- ---- 43.70 +1.60 42.10 1600 ---- ---- ---- ---- 44.80 +1.60 43.20 1605 ---- ---- ---- ---- 45.80 +1.40 44.40 1610 ---- ---- ---- ---- 46.90 +1.30 45.60 1615 ---- ---- ---- ---- 48.00 +1.20 46.80 1620 ---- ---- ---- ---- 49.10 +1.10 48.00 1625 ---- ---- ---- ---- 50.20 +1.00 49.20 1630 ---- ---- ---- ---- 51.40 +.90 50.50 1635 ---- ---- ---- ---- 52.60 +.80 51.80 1640 ---- ---- ---- ---- 53.80 +.80 53.00 1645 ---- ---- ---- ---- 55.00 +.60 54.40 1650 ---- ---- ---- ---- 56.30 +.60 55.70 1655 ---- ---- ---- ---- 57.60 +.50 57.10 1660 ---- ---- ---- ---- 58.90 +.50 58.40 1665 ---- ---- ---- ---- 60.20 +.40 59.80 1670 ---- ---- ---- ---- 61.60 +.30 61.30 1675 ---- ---- ---- ---- 63.00 +.30 62.70 1680 ---- ---- ---- ---- 64.50 +.30 64.20 1685 ---- ---- ---- ---- 65.90 +.20 65.70 1690 ---- ---- ---- ---- 67.40 +.20 67.20 1695 ---- ---- ---- ---- 68.90 +.20 68.70 1700 ---- ---- ---- ---- 70.50 +.20 70.30 1705 ---- ---- ---- ---- 72.10 +.20 71.90 1710 ---- ---- ---- ---- 73.70 +.10 73.60 1715 ---- ---- ---- ---- 75.40 +.20 75.20 1720 ---- ---- ---- ---- 77.10 +.20 76.90 1725 ---- ---- ---- ---- 78.80 +.20 78.60 1730 ---- ---- ---- ---- 80.50 +.10 80.40 1735 ---- ---- ---- ---- 82.30 +.10 82.20 1740 ---- ---- ---- ---- 84.20 +.20 84.00 1745 ---- ---- ---- ---- 86.00 +.10 85.90 1750 ---- ---- ---- ---- 87.90 +.10 87.80 1755 ---- ---- ---- ---- 89.90 +.20 89.70 1760 ---- ---- ---- ---- 91.90 +.20 91.70 1765 ---- ---- ---- ---- 93.90 +.20 93.70 1770 ---- ---- ---- ---- 95.90 +.10 95.80 1775 ---- ---- ---- ---- 98.00 +.10 97.90 1780 ---- ---- ---- ---- 100.20 +.20 100.00 1785 ---- ---- ---- ---- 102.30 +.20 102.10 1790 ---- ---- ---- ---- 104.50 +.20 104.30 1795 ---- ---- ---- ---- 106.80 +.20 106.60 1800 ---- ---- ---- ---- 109.10 +.20 108.90 1805 ---- ---- ---- ---- 111.40 +.20 111.20 1810 ---- ---- ---- ---- 113.70 +.20 113.50 1815 ---- ---- ---- ---- 116.10 +.20 115.90 1820 ---- ---- ---- ---- 118.50 +.20 118.30 1825 ---- ---- ---- ---- 121.00 +.20 120.80 1830 ---- ---- ---- ---- 123.50 +.20 123.30 1835 ---- ---- ---- ---- 126.00 +.20 125.80 1840 ---- ---- ---- ---- 128.60 +.20 128.40 1845 ---- ---- ---- ---- 131.20 +.20 131.00 1850 ---- ---- ---- ---- 133.80 +.20 133.60 1855 ---- ---- ---- ---- 136.50 +.30 136.20 1860 ---- ---- ---- ---- 139.20 +.30 138.90 1865 ---- ---- ---- ---- 141.90 +.20 141.70 1870 ---- ---- ---- ---- 144.70 +.30 144.40 1875 ---- ---- ---- ---- 147.50 +.30 147.20 1880 ---- ---- ---- ---- 150.30 +.30 150.00 1885 ---- ---- ---- ---- 153.20 +.30 152.90 1890 ---- ---- ---- ---- 156.00 +.20 155.80 1895 ---- ---- ---- ---- 159.00 +.30 158.70 1900 ---- ---- ---- ---- 161.90 +.30 161.60 1905 ---- ---- ---- ---- 164.90 +.30 164.60 1910 ---- ---- ---- ---- 167.90 +.30 167.60 1915 ---- ---- ---- ---- 170.90 +.30 170.60 1920 ---- ---- ---- ---- 174.00 +.30 173.70 1925 ---- ---- ---- ---- 177.00 +.30 176.70 1930 ---- ---- ---- ---- 180.20 +.30 179.90 1935 ---- ---- ---- ---- 183.30 +.30 183.00 1940 ---- ---- ---- ---- 186.50 +.40 186.10 1945 ---- ---- ---- ---- 189.60 +.30 189.30 1950 ---- ---- ---- ---- 192.90 +.40 192.50 1955 ---- ---- ---- ---- 196.10 +.30 195.80 1960 ---- ---- ---- ---- 199.30 +.30 199.00 1965 ---- ---- ---- ---- 202.60 +.30 202.30 1970 ---- ---- ---- ---- 205.90 +.30 205.60 1975 ---- ---- ---- ---- 209.30 +.40 208.90 1980 ---- ---- ---- ---- 212.60 +.30 212.30 1985 ---- ---- ---- ---- 216.00 +.40 215.60 1990 ---- ---- ---- ---- 219.40 +.40 219.00 1995 ---- ---- ---- ---- 222.80 +.40 222.40 2000 ---- ---- ---- ---- 226.20 +.30 225.90 2005 ---- ---- ---- ---- 229.70 +.40 229.30 2010 ---- ---- ---- ---- 233.10 +.30 232.80 2015 ---- ---- ---- ---- 236.60 +.30 236.30 2020 ---- ---- ---- ---- 240.10 +.30 239.80 2025 ---- ---- ---- ---- 243.70 +.40 243.30 2030 ---- ---- ---- ---- 247.20 +.40 246.80 2035 ---- ---- ---- ---- 250.80 +.40 250.40 2040 ---- ---- ---- ---- 254.30 +.40 253.90 2045 ---- ---- ---- ---- 257.90 +.40 257.50 2050 ---- ---- ---- ---- 261.50 +.40 261.10 2055 ---- ---- ---- ---- 265.20 +.40 264.80 2060 ---- ---- ---- ---- 268.80 +.40 268.40 2065 ---- ---- ---- ---- 272.50 +.50 272.00 2070 ---- ---- ---- ---- 276.10 +.40 275.70 2075 ---- ---- ---- ---- 279.80 +.40 279.40 2080 ---- ---- ---- ---- 283.50 +.40 283.10 2085 ---- ---- ---- ---- 287.20 +.40 286.80 2090 ---- ---- ---- ---- 290.90 +.40 290.50 2095 ---- ---- ---- ---- 294.70 +.50 294.20 2100 ---- ---- ---- ---- 298.40 +.40 298.00 2105 ---- ---- ---- ---- 302.20 +.50 301.70 2110 ---- ---- ---- ---- 306.00 +.50 305.50 2115 ---- ---- ---- ---- 309.70 +.40 309.30 2120 ---- ---- ---- ---- 313.60 +.50 313.10 2125 ---- ---- ---- ---- 317.40 +.50 316.90 2130 ---- ---- ---- ---- 321.20 +.50 320.70 2140 ---- ---- ---- ---- 328.90 +.50 328.40 2150 ---- ---- ---- ---- 336.70 +.50 336.20 2160 ---- ---- ---- ---- 344.50 +.50 344.00 2170 ---- ---- ---- ---- 352.30 +.50 351.80 2175 ---- ---- ---- ---- 356.30 +.50 355.80 2180 ---- ---- ---- ---- 360.20 +.50 359.70 2190 ---- ---- ---- ---- 368.20 +.60 367.60 2200 ---- ---- ---- ---- 376.20 +.60 375.60 2210 ---- ---- ---- ---- 384.20 +.50 383.70 2220 ---- ---- ---- ---- 392.30 +.50 391.80 2225 ---- ---- ---- ---- 396.40 +.60 395.80 2230 ---- ---- ---- ---- 400.40 +.50 399.90 2250 ---- ---- ---- ---- 416.90 +.60 416.30 2275 ---- ---- ---- ---- 437.60 +.60 437.00 2300 ---- ---- ---- ---- 458.60 +.60 458.00 2325 ---- ---- ---- ---- 479.90 +.70 479.20 2350 ---- ---- ---- ---- 501.30 +.60 500.70 2375 ---- ---- ---- ---- 523.00 +.60 522.40 2400 ---- ---- ---- ---- 544.90 +.70 544.20 2425 ---- ---- ---- ---- 566.90 +.60 566.30 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 7.50 +3.60 3.90 1275 ---- ---- ---- ---- 8.70 +3.80 4.90 1300 ---- ---- ---- ---- 10.20 +4.00 6.20 1325 ---- ---- ---- ---- 11.80 +4.20 7.60 1350 ---- ---- ---- ---- 13.60 +4.30 9.30 1375 ---- ---- ---- ---- 15.60 +4.30 11.30 1400 ---- ---- ---- ---- 17.90 +4.30 13.60 1425 ---- ---- ---- ---- 20.50 +4.30 16.20 1440 ---- ---- ---- ---- 22.10 +4.10 18.00 1450 ---- ---- ---- ---- 23.30 +4.00 19.30 1460 ---- ---- ---- ---- 24.50 +3.90 20.60 1470 ---- ---- ---- ---- 25.70 +3.70 22.00 1475 ---- ---- ---- ---- 26.40 +3.70 22.70 1480 ---- ---- ---- ---- 27.00 +3.60 23.40 1490 ---- ---- ---- ---- 28.40 +3.50 24.90 1500 ---- ---- ---- ---- 29.80 +3.30 26.50 1510 ---- ---- ---- ---- 31.20 +3.00 28.20 1520 ---- ---- ---- ---- 32.80 +2.90 29.90 1525 ---- ---- ---- ---- 33.50 +2.70 30.80 1530 ---- ---- ---- ---- 34.30 +2.60 31.70 1540 ---- ---- ---- ---- 36.00 +2.40 33.60 1545 ---- ---- ---- ---- 36.80 +2.30 34.50 1550 ---- ---- ---- ---- 37.70 +2.20 35.50 1555 ---- ---- ---- ---- 38.60 +2.10 36.50 1560 ---- ---- ---- ---- 39.50 +2.00 37.50 1565 ---- ---- ---- ---- 40.40 +1.80 38.60 1570 ---- ---- ---- ---- 41.30 +1.70 39.60 1575 ---- ---- ---- ---- 42.30 +1.60 40.70 1580 ---- ---- ---- ---- 43.30 +1.50 41.80 1585 ---- ---- ---- ---- 44.30 +1.40 42.90 1590 ---- ---- ---- ---- 45.30 +1.30 44.00 1595 ---- ---- ---- ---- 46.30 +1.10 45.20 1600 ---- ---- ---- ---- 47.40 +1.00 46.40 1605 ---- ---- ---- ---- 48.50 +1.00 47.50 1610 ---- ---- ---- ---- 49.60 +.90 48.70 1615 ---- ---- ---- ---- 50.70 +.70 50.00 1620 ---- ---- ---- ---- 51.80 +.60 51.20 1625 ---- ---- ---- ---- 53.00 +.50 52.50 1630 ---- ---- ---- ---- 54.20 +.50 53.70 1635 ---- ---- ---- ---- 55.40 +.40 55.00 1640 ---- ---- ---- ---- 56.70 +.40 56.30 1645 ---- ---- ---- ---- 57.90 +.20 57.70 1650 ---- ---- ---- ---- 59.20 +.20 59.00 1655 ---- ---- ---- ---- 60.60 +.20 60.40 1660 ---- ---- ---- ---- 61.90 +.10 61.80 1665 ---- ---- ---- ---- 63.30 +.10 63.20 1670 ---- ---- ---- ---- 64.70 UNCH 64.70 1675 ---- ---- ---- ---- 66.20 +.10 66.10 1680 ---- ---- ---- ---- 67.60 UNCH 67.60 1685 ---- ---- ---- ---- 69.10 UNCH 69.10 1690 ---- ---- ---- ---- 70.70 UNCH 70.70 1695 ---- ---- ---- ---- 72.20 UNCH 72.20 1700 ---- ---- ---- ---- 73.80 UNCH 73.80 1705 ---- ---- ---- ---- 75.40 -.10 75.50 1710 ---- ---- ---- ---- 77.10 UNCH 77.10 1715 ---- ---- ---- ---- 78.80 UNCH 78.80 1720 ---- ---- ---- ---- 80.50 UNCH 80.50 1725 ---- ---- ---- ---- 82.20 UNCH 82.20 1730 ---- ---- ---- ---- 84.00 UNCH 84.00 1735 ---- ---- ---- ---- 85.80 UNCH 85.80 1740 ---- ---- ---- ---- 87.70 UNCH 87.70 1745 ---- ---- ---- ---- 89.60 +.10 89.50 1750 ---- ---- ---- ---- 91.50 UNCH 91.50 1755 ---- ---- ---- ---- 93.50 +.10 93.40 1760 ---- ---- ---- ---- 95.50 +.10 95.40 1765 ---- ---- ---- ---- 97.50 +.10 97.40 1770 ---- ---- ---- ---- 99.60 +.10 99.50 1775 ---- ---- ---- ---- 101.70 +.10 101.60 1780 ---- ---- ---- ---- 103.90 +.20 103.70 1785 ---- ---- ---- ---- 106.10 +.20 105.90 1790 ---- ---- ---- ---- 108.30 +.20 108.10 1795 ---- ---- ---- ---- 110.60 +.20 110.40 1800 ---- ---- ---- ---- 112.90 +.20 112.70 1805 ---- ---- ---- ---- 115.20 +.20 115.00 1810 ---- ---- ---- ---- 117.60 +.20 117.40 1815 ---- ---- ---- ---- 120.00 +.20 119.80 1820 ---- ---- ---- ---- 122.50 +.30 122.20 1825 ---- ---- ---- ---- 125.00 +.30 124.70 1830 ---- ---- ---- ---- 127.50 +.30 127.20 1835 ---- ---- ---- ---- 130.10 +.30 129.80 1840 ---- ---- ---- ---- 132.70 +.30 132.40 1845 ---- ---- ---- ---- 135.30 +.30 135.00 1850 ---- ---- ---- ---- 138.00 +.30 137.70 1855 ---- ---- ---- ---- 140.70 +.30 140.40 1860 ---- ---- ---- ---- 143.40 +.30 143.10 1865 ---- ---- ---- ---- 146.10 +.30 145.80 1870 ---- ---- ---- ---- 148.90 +.30 148.60 1875 ---- ---- ---- ---- 151.70 +.20 151.50 1880 ---- ---- ---- ---- 154.60 +.30 154.30 1885 ---- ---- ---- ---- 157.50 +.30 157.20 1890 ---- ---- ---- ---- 160.40 +.30 160.10 1895 ---- ---- ---- ---- 163.30 +.30 163.00 1900 ---- ---- ---- ---- 166.20 +.20 166.00 1905 ---- ---- ---- ---- 169.20 +.30 168.90 1910 ---- ---- ---- ---- 172.20 +.30 171.90 1915 ---- ---- ---- ---- 175.30 +.30 175.00 1920 ---- ---- ---- ---- 178.30 +.30 178.00 1925 ---- ---- ---- ---- 181.40 +.30 181.10 1930 ---- ---- ---- ---- 184.50 +.30 184.20 1935 ---- ---- ---- ---- 187.60 +.30 187.30 1940 ---- ---- ---- ---- 190.80 +.30 190.50 1945 ---- ---- ---- ---- 194.00 +.40 193.60 1950 ---- ---- ---- ---- 197.20 +.40 196.80 1955 ---- ---- ---- ---- 200.40 +.30 200.10 1960 ---- ---- ---- ---- 203.60 +.30 203.30 1965 ---- ---- ---- ---- 206.90 +.30 206.60 1970 ---- ---- ---- ---- 210.20 +.40 209.80 1975 ---- ---- ---- ---- 213.50 +.40 213.10 1980 ---- ---- ---- ---- 216.80 +.30 216.50 1985 ---- ---- ---- ---- 220.20 +.40 219.80 1990 ---- ---- ---- ---- 223.50 +.30 223.20 1995 ---- ---- ---- ---- 226.90 +.30 226.60 2000 ---- ---- ---- ---- 230.30 +.30 230.00 2005 ---- ---- ---- ---- 233.80 +.40 233.40 2010 ---- ---- ---- ---- 237.20 +.40 236.80 2015 ---- ---- ---- ---- 240.70 +.40 240.30 2020 ---- ---- ---- ---- 244.20 +.40 243.80 2025 ---- ---- ---- ---- 247.70 +.40 247.30 2030 ---- ---- ---- ---- 251.20 +.40 250.80 2035 ---- ---- ---- ---- 254.70 +.40 254.30 2040 ---- ---- ---- ---- 258.30 +.40 257.90 2045 ---- ---- ---- ---- 261.90 +.50 261.40 2050 ---- ---- ---- ---- 265.50 +.50 265.00 2055 ---- ---- ---- ---- 269.10 +.50 268.60 2060 ---- ---- ---- ---- 272.70 +.50 272.20 2065 ---- ---- ---- ---- 276.30 +.40 275.90 2070 ---- ---- ---- ---- 280.00 +.50 279.50 2075 ---- ---- ---- ---- 283.70 +.50 283.20 2080 ---- ---- ---- ---- 287.30 +.40 286.90 2085 ---- ---- ---- ---- 291.10 +.50 290.60 2090 ---- ---- ---- ---- 294.80 +.50 294.30 2095 ---- ---- ---- ---- 298.50 +.50 298.00 2100 ---- ---- ---- ---- 302.30 +.50 301.80 2105 ---- ---- ---- ---- 306.00 +.50 305.50 2110 ---- ---- ---- ---- 309.80 +.50 309.30 2120 ---- ---- ---- ---- 317.40 +.50 316.90 2125 ---- ---- ---- ---- 321.20 +.50 320.70 2130 ---- ---- ---- ---- 325.10 +.50 324.60 2140 ---- ---- ---- ---- 332.80 +.50 332.30 2150 ---- ---- ---- ---- 340.60 +.60 340.00 2160 ---- ---- ---- ---- 348.40 +.60 347.80 2170 ---- ---- ---- ---- 356.30 +.60 355.70 2175 ---- ---- ---- ---- 360.20 +.50 359.70 2180 ---- ---- ---- ---- 364.20 +.60 363.60 2190 ---- ---- ---- ---- 372.20 +.60 371.60 2200 ---- ---- ---- ---- 380.20 +.60 379.60 2225 ---- ---- ---- ---- 400.50 +.60 399.90 2250 ---- ---- ---- ---- 421.00 +.60 420.40 2275 ---- ---- ---- ---- 441.80 +.60 441.20 2300 ---- ---- ---- ---- 462.90 +.70 462.20 2325 ---- ---- ---- ---- 484.10 +.70 483.40 2350 ---- ---- ---- ---- 505.60 +.70 504.90 2375 ---- ---- ---- ---- 527.30 +.70 526.60 2400 ---- ---- ---- ---- 549.20 +.80 548.40 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 8.30 +4.20 4.10 1275 ---- ---- ---- ---- 9.60 +4.40 5.20 1300 ---- ---- ---- ---- 11.10 +4.60 6.50 1325 ---- ---- ---- ---- 12.80 +4.90 7.90 1350 ---- ---- ---- ---- 14.70 +5.00 9.70 1375 ---- ---- ---- ---- 16.80 +5.10 11.70 1400 ---- ---- ---- ---- 19.20 +5.20 14.00 1425 ---- ---- ---- ---- 21.80 +5.10 16.70 1450 ---- ---- ---- ---- 24.70 +4.90 19.80 1460 ---- ---- ---- ---- 25.90 +4.80 21.10 1470 ---- ---- ---- ---- 27.20 +4.70 22.50 1475 ---- ---- ---- ---- 27.80 +4.60 23.20 1480 ---- ---- ---- ---- 28.50 +4.60 23.90 1490 ---- ---- ---- ---- 29.90 +4.50 25.40 1500 ---- ---- ---- ---- 31.30 +4.30 27.00 1510 ---- ---- ---- ---- 32.80 +4.10 28.70 1520 ---- ---- ---- ---- 34.30 +3.90 30.40 1525 ---- ---- ---- ---- 35.10 +3.80 31.30 1530 ---- ---- ---- ---- 35.90 +3.70 32.20 1540 ---- ---- ---- ---- 37.60 +3.50 34.10 1545 ---- ---- ---- ---- 38.40 +3.30 35.10 1550 ---- ---- ---- ---- 39.30 +3.20 36.10 1555 ---- ---- ---- ---- 40.20 +3.10 37.10 1560 ---- ---- ---- ---- 41.10 +3.00 38.10 1565 ---- ---- ---- ---- 42.00 +2.80 39.20 1570 ---- ---- ---- ---- 42.90 +2.60 40.30 1575 ---- ---- ---- ---- 43.90 +2.60 41.30 1580 ---- ---- ---- ---- 44.90 +2.40 42.50 1585 ---- ---- ---- ---- 45.90 +2.30 43.60 1590 ---- ---- ---- ---- 46.90 +2.20 44.70 1595 ---- ---- ---- ---- 47.90 +2.00 45.90 1600 ---- ---- ---- ---- 49.00 +1.90 47.10 1605 ---- ---- ---- ---- 50.10 +1.80 48.30 1610 ---- ---- ---- ---- 51.20 +1.70 49.50 1615 ---- ---- ---- ---- 52.30 +1.50 50.80 1620 ---- ---- ---- ---- 53.40 +1.30 52.10 1625 ---- ---- ---- ---- 54.60 +1.20 53.40 1630 ---- ---- ---- ---- 55.80 +1.10 54.70 1635 ---- ---- ---- ---- 57.00 +1.00 56.00 1640 ---- ---- ---- ---- 58.20 +.80 57.40 1645 ---- ---- ---- ---- 59.50 +.70 58.80 1650 ---- ---- ---- ---- 60.80 +.60 60.20 1655 ---- ---- ---- ---- 62.10 +.50 61.60 1660 ---- ---- ---- ---- 63.40 +.30 63.10 1665 ---- ---- ---- ---- 64.80 +.30 64.50 1670 ---- ---- ---- ---- 66.20 +.20 66.00 1675 ---- ---- ---- ---- 67.60 +.10 67.50 1680 ---- ---- ---- ---- 69.10 UNCH 69.10 1685 ---- ---- ---- ---- 70.50 -.10 70.60 1690 ---- ---- ---- ---- 72.00 -.20 72.20 1695 ---- ---- ---- ---- 73.60 -.20 73.80 1700 ---- ---- ---- ---- 75.10 -.30 75.40 1705 ---- ---- ---- ---- 76.70 -.30 77.00 1710 ---- ---- ---- ---- 78.40 -.30 78.70 1715 ---- ---- ---- ---- 80.00 -.30 80.30 1720 ---- ---- ---- ---- 81.70 -.30 82.00 1725 ---- ---- ---- ---- 83.40 -.40 83.80 1730 ---- ---- ---- ---- 85.20 -.30 85.50 1735 ---- ---- ---- ---- 87.00 -.30 87.30 1740 ---- ---- ---- ---- 88.80 -.30 89.10 1745 ---- ---- ---- ---- 90.70 -.20 90.90 1750 ---- ---- ---- ---- 92.60 -.10 92.70 1755 ---- ---- ---- ---- 94.50 -.10 94.60 1760 ---- ---- ---- ---- 96.50 UNCH 96.50 1765 ---- ---- ---- ---- 98.50 UNCH 98.50 1770 ---- ---- ---- ---- 100.50 UNCH 100.50 1775 ---- ---- ---- ---- 102.60 +.10 102.50 1780 ---- ---- ---- ---- 104.70 +.10 104.60 1785 ---- ---- ---- ---- 106.80 +.10 106.70 1790 ---- ---- ---- ---- 109.00 +.20 108.80 1795 ---- ---- ---- ---- 111.20 +.20 111.00 1800 ---- ---- ---- ---- 113.50 +.30 113.20 1805 ---- ---- ---- ---- 115.80 +.30 115.50 1810 ---- ---- ---- ---- 118.10 +.30 117.80 1815 ---- ---- ---- ---- 120.50 +.30 120.20 1820 ---- ---- ---- ---- 122.90 +.40 122.50 1825 ---- ---- ---- ---- 125.30 +.30 125.00 1830 ---- ---- ---- ---- 127.80 +.40 127.40 1835 ---- ---- ---- ---- 130.30 +.30 130.00 1840 ---- ---- ---- ---- 132.90 +.40 132.50 1845 ---- ---- ---- ---- 135.50 +.40 135.10 1850 ---- ---- ---- ---- 138.10 +.40 137.70 1855 ---- ---- ---- ---- 140.70 +.30 140.40 1860 ---- ---- ---- ---- 143.40 +.40 143.00 1865 ---- ---- ---- ---- 146.10 +.30 145.80 1870 ---- ---- ---- ---- 148.90 +.40 148.50 1875 ---- ---- ---- ---- 151.60 +.30 151.30 1880 ---- ---- ---- ---- 154.40 +.30 154.10 1885 ---- ---- ---- ---- 157.30 +.30 157.00 1890 ---- ---- ---- ---- 160.10 +.30 159.80 1895 ---- ---- ---- ---- 163.00 +.30 162.70 1900 ---- ---- ---- ---- 166.00 +.40 165.60 1905 ---- ---- ---- ---- 168.90 +.30 168.60 1910 ---- ---- ---- ---- 171.90 +.30 171.60 1915 ---- ---- ---- ---- 174.90 +.30 174.60 1920 ---- ---- ---- ---- 177.90 +.30 177.60 1925 ---- ---- ---- ---- 180.90 +.20 180.70 1930 ---- ---- ---- ---- 184.00 +.30 183.70 1935 ---- ---- ---- ---- 187.10 +.30 186.80 1940 ---- ---- ---- ---- 190.20 +.30 189.90 1945 ---- ---- ---- ---- 193.40 +.30 193.10 1950 ---- ---- ---- ---- 196.50 +.30 196.20 1955 ---- ---- ---- ---- 199.70 +.30 199.40 1960 ---- ---- ---- ---- 202.90 +.30 202.60 1965 ---- ---- ---- ---- 206.20 +.30 205.90 1970 ---- ---- ---- ---- 209.40 +.30 209.10 1975 ---- ---- ---- ---- 212.70 +.30 212.40 1980 ---- ---- ---- ---- 216.00 +.30 215.70 1985 ---- ---- ---- ---- 219.30 +.30 219.00 1990 ---- ---- ---- ---- 222.70 +.40 222.30 1995 ---- ---- ---- ---- 226.00 +.30 225.70 2000 ---- ---- ---- ---- 229.40 +.30 229.10 2005 ---- ---- ---- ---- 232.80 +.40 232.40 2010 ---- ---- ---- ---- 236.20 +.30 235.90 2015 ---- ---- ---- ---- 239.70 +.40 239.30 2020 ---- ---- ---- ---- 243.10 +.40 242.70 2025 ---- ---- ---- ---- 246.60 +.40 246.20 2030 ---- ---- ---- ---- 250.10 +.40 249.70 2035 ---- ---- ---- ---- 253.60 +.40 253.20 2040 ---- ---- ---- ---- 257.10 +.40 256.70 2045 ---- ---- ---- ---- 260.70 +.50 260.20 2050 ---- ---- ---- ---- 264.20 +.40 263.80 2055 ---- ---- ---- ---- 267.80 +.40 267.40 2060 ---- ---- ---- ---- 271.40 +.50 270.90 2065 ---- ---- ---- ---- 275.00 +.50 274.50 2070 ---- ---- ---- ---- 278.60 +.40 278.20 2075 ---- ---- ---- ---- 282.30 +.50 281.80 2080 ---- ---- ---- ---- 285.90 +.50 285.40 2085 ---- ---- ---- ---- 289.60 +.50 289.10 2090 ---- ---- ---- ---- 293.30 +.50 292.80 2095 ---- ---- ---- ---- 297.00 +.50 296.50 2100 ---- ---- ---- ---- 300.70 +.50 300.20 2105 ---- ---- ---- ---- 304.50 +.60 303.90 2110 ---- ---- ---- ---- 308.20 +.50 307.70 2120 ---- ---- ---- ---- 315.80 +.60 315.20 2125 ---- ---- ---- ---- 319.60 +.60 319.00 2130 ---- ---- ---- ---- 323.40 +.60 322.80 2140 ---- ---- ---- ---- 331.00 +.60 330.40 2150 ---- ---- ---- ---- 338.70 +.60 338.10 2160 ---- ---- ---- ---- 346.50 +.70 345.80 2170 ---- ---- ---- ---- 354.30 +.70 353.60 2175 ---- ---- ---- ---- 358.20 +.60 357.60 2180 ---- ---- ---- ---- 362.20 +.70 361.50 2190 ---- ---- ---- ---- 370.10 +.70 369.40 2200 ---- ---- ---- ---- 378.00 +.70 377.30 2225 ---- ---- ---- ---- 398.10 +.70 397.40 2250 ---- ---- ---- ---- 418.50 +.80 417.70 2275 ---- ---- ---- ---- 439.10 +.80 438.30 2300 ---- ---- ---- ---- 460.00 +.80 459.20 2325 ---- ---- ---- ---- 481.10 +.90 480.20 2350 ---- ---- ---- ---- 502.50 +1.00 501.50 2375 ---- ---- ---- ---- 524.00 +1.00 523.00 2400 ---- ---- ---- ---- 545.70 +1.00 544.70 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 3.50 UNCH 3.50 1025 ---- ---- ---- ---- 4.00 UNCH 4.00 1050 ---- ---- ---- ---- 4.60 UNCH 4.60 1075 ---- ---- ---- ---- 5.20 UNCH 5.20 1090 ---- ---- ---- ---- 5.60 UNCH 5.60 1100 ---- ---- ---- ---- 5.90 UNCH 5.90 1110 ---- ---- ---- ---- 6.20 UNCH 6.20 1120 ---- ---- ---- ---- 6.40 -.10 6.50 1125 ---- ---- ---- ---- 6.60 UNCH 6.60 1130 ---- ---- ---- ---- 6.80 UNCH 6.80 1140 ---- ---- ---- ---- 7.10 UNCH 7.10 1150 ---- ---- ---- ---- 7.40 UNCH 7.40 1160 ---- ---- ---- ---- 7.80 UNCH 7.80 1170 ---- ---- ---- ---- 8.10 UNCH 8.10 1175 ---- ---- ---- ---- 8.30 UNCH 8.30 1180 ---- ---- ---- ---- 8.50 UNCH 8.50 1190 ---- ---- ---- ---- 8.90 UNCH 8.90 1195 ---- ---- ---- ---- 9.10 UNCH 9.10 1200 ---- ---- ---- ---- 9.30 UNCH 9.30 1205 ---- ---- ---- ---- 9.50 UNCH 9.50 1210 ---- ---- ---- ---- 9.70 UNCH 9.70 1215 ---- ---- ---- ---- 9.90 UNCH 9.90 1220 ---- ---- ---- ---- 10.10 UNCH 10.10 1225 ---- ---- ---- ---- 10.30 UNCH 10.30 1230 ---- ---- ---- ---- 10.50 UNCH 10.50 1235 ---- ---- ---- ---- 10.80 UNCH 10.80 1240 ---- ---- ---- ---- 11.00 UNCH 11.00 1245 ---- ---- ---- ---- 11.20 UNCH 11.20 1250 ---- ---- ---- ---- 11.50 UNCH 11.50 1255 ---- ---- ---- ---- 11.70 UNCH 11.70 1260 ---- ---- ---- ---- 12.00 UNCH 12.00 1265 ---- ---- ---- ---- 12.20 UNCH 12.20 1270 ---- ---- ---- ---- 12.50 UNCH 12.50 1275 ---- ---- ---- ---- 12.70 UNCH 12.70 1280 ---- ---- ---- ---- 13.00 UNCH 13.00 1285 ---- ---- ---- ---- 13.30 UNCH 13.30 1290 ---- ---- ---- ---- 13.50 UNCH 13.50 1295 ---- ---- ---- ---- 13.80 UNCH 13.80 1300 ---- ---- ---- ---- 14.10 UNCH 14.10 1305 ---- ---- ---- ---- 14.40 UNCH 14.40 1310 ---- ---- ---- ---- 14.70 UNCH 14.70 1315 ---- ---- ---- ---- 15.00 UNCH 15.00 1320 ---- ---- ---- ---- 15.30 UNCH 15.30 1325 ---- ---- ---- ---- 15.60 UNCH 15.60 1330 ---- ---- ---- ---- 15.90 UNCH 15.90 1335 ---- ---- ---- ---- 16.20 UNCH 16.20 1340 ---- ---- ---- ---- 16.50 UNCH 16.50 1345 ---- ---- ---- ---- 16.90 UNCH 16.90 1350 ---- ---- ---- ---- 17.20 UNCH 17.20 1355 ---- ---- ---- ---- 17.60 +.10 17.50 1360 ---- ---- ---- ---- 17.90 UNCH 17.90 1365 ---- ---- ---- ---- 18.30 +.10 18.20 1370 ---- ---- ---- ---- 18.60 UNCH 18.60 1375 ---- ---- ---- ---- 19.00 UNCH 19.00 1380 ---- ---- ---- ---- 19.40 UNCH 19.40 1385 ---- ---- ---- ---- 19.80 +.10 19.70 1390 ---- ---- ---- ---- 20.20 +.10 20.10 1395 ---- ---- ---- ---- 20.60 +.10 20.50 1400 ---- ---- ---- ---- 21.00 UNCH 21.00 1405 ---- ---- ---- ---- 21.40 UNCH 21.40 1410 ---- ---- ---- ---- 21.80 UNCH 21.80 1415 ---- ---- ---- ---- 22.30 UNCH 22.30 1420 ---- ---- ---- ---- 22.80 +.10 22.70 1425 ---- ---- ---- ---- 23.20 UNCH 23.20 1430 ---- ---- ---- ---- 23.70 UNCH 23.70 1435 ---- ---- ---- ---- 24.20 UNCH 24.20 1440 ---- ---- ---- ---- 24.70 UNCH 24.70 1445 ---- ---- ---- ---- 25.30 +.10 25.20 1450 ---- ---- ---- ---- 25.80 UNCH 25.80 1455 ---- ---- ---- ---- 26.40 +.10 26.30 1460 ---- ---- ---- ---- 27.00 +.10 26.90 1465 ---- ---- ---- ---- 27.50 UNCH 27.50 1470 ---- ---- ---- ---- 28.20 +.10 28.10 1475 ---- ---- ---- ---- 28.80 +.10 28.70 1480 ---- ---- ---- ---- 29.40 UNCH 29.40 1485 ---- ---- ---- ---- 30.10 +.10 30.00 1490 ---- ---- ---- ---- 30.70 UNCH 30.70 1495 ---- ---- ---- ---- 31.40 UNCH 31.40 1500 ---- ---- ---- ---- 32.10 UNCH 32.10 1505 ---- ---- ---- ---- 32.90 +.10 32.80 1510 ---- ---- ---- ---- 33.60 UNCH 33.60 1515 ---- ---- ---- ---- 34.40 +.10 34.30 1520 ---- ---- ---- ---- 35.10 UNCH 35.10 1525 ---- ---- ---- ---- 35.90 UNCH 35.90 1530 ---- ---- ---- ---- 36.80 +.10 36.70 1535 ---- ---- ---- ---- 37.60 +.10 37.50 1540 ---- ---- ---- ---- 38.40 UNCH 38.40 1545 ---- ---- ---- ---- 39.30 UNCH 39.30 1550 ---- ---- ---- ---- 40.20 UNCH 40.20 1555 ---- ---- ---- ---- 41.10 UNCH 41.10 1560 ---- ---- ---- ---- 42.10 +.10 42.00 1565 ---- ---- ---- ---- 43.00 +.10 42.90 1570 ---- ---- ---- ---- 44.00 +.10 43.90 1575 ---- ---- ---- ---- 45.00 +.10 44.90 1580 ---- ---- ---- ---- 46.00 +.10 45.90 1585 ---- ---- ---- ---- 47.00 UNCH 47.00 1590 ---- ---- ---- ---- 48.10 +.10 48.00 1595 ---- ---- ---- ---- 49.20 +.10 49.10 1600 ---- ---- ---- ---- 50.30 +.10 50.20 1605 ---- ---- ---- ---- 51.40 +.10 51.30 1610 ---- ---- ---- ---- 52.50 +.10 52.40 1615 ---- ---- ---- ---- 53.70 +.10 53.60 1620 ---- ---- ---- ---- 54.90 +.10 54.80 1625 ---- ---- ---- ---- 56.10 +.10 56.00 1630 ---- ---- ---- ---- 57.30 +.10 57.20 1635 ---- ---- ---- ---- 58.50 +.10 58.40 1640 ---- ---- ---- ---- 59.80 +.10 59.70 1645 ---- ---- ---- ---- 61.10 +.10 61.00 1650 ---- ---- ---- ---- 62.40 +.10 62.30 1655 ---- ---- ---- ---- 63.80 +.10 63.70 1660 ---- ---- ---- ---- 65.10 +.10 65.00 1665 ---- ---- ---- ---- 66.50 +.10 66.40 1670 ---- ---- ---- ---- 68.00 +.20 67.80 1675 ---- ---- ---- ---- 69.40 +.10 69.30 1680 ---- ---- ---- ---- 70.90 +.10 70.80 1685 ---- ---- ---- ---- 72.40 +.20 72.20 1690 ---- ---- ---- ---- 73.90 +.10 73.80 1695 ---- ---- ---- ---- 75.50 +.20 75.30 1700 ---- ---- ---- ---- 77.10 +.20 76.90 1705 ---- ---- ---- ---- 78.70 +.20 78.50 1710 ---- ---- ---- ---- 80.30 +.10 80.20 1715 ---- ---- ---- ---- 82.00 +.20 81.80 1720 ---- ---- ---- ---- 83.70 +.10 83.60 1725 ---- ---- ---- ---- 85.50 +.20 85.30 1730 ---- ---- ---- ---- 87.20 +.10 87.10 1735 ---- ---- ---- ---- 89.10 +.20 88.90 1740 ---- ---- ---- ---- 90.90 +.20 90.70 1745 ---- ---- ---- ---- 92.80 +.20 92.60 1750 ---- ---- ---- ---- 94.70 +.20 94.50 1755 ---- ---- ---- ---- 96.70 +.20 96.50 1760 ---- ---- ---- ---- 98.60 +.10 98.50 1765 ---- ---- ---- ---- 100.70 +.20 100.50 1770 ---- ---- ---- ---- 102.70 +.20 102.50 1775 ---- ---- ---- ---- 104.90 +.20 104.70 1780 ---- ---- ---- ---- 107.00 +.20 106.80 1785 ---- ---- ---- ---- 109.20 +.20 109.00 1790 ---- ---- ---- ---- 111.40 +.20 111.20 1795 ---- ---- ---- ---- 113.70 +.20 113.50 1800 ---- ---- ---- ---- 116.00 +.20 115.80 1805 ---- ---- ---- ---- 118.30 +.20 118.10 1810 ---- ---- ---- ---- 120.70 +.20 120.50 1815 ---- ---- ---- ---- 123.20 +.30 122.90 1820 ---- ---- ---- ---- 125.60 +.20 125.40 1825 ---- ---- ---- ---- 128.10 +.20 127.90 1830 ---- ---- ---- ---- 130.70 +.30 130.40 1835 ---- ---- ---- ---- 133.20 +.20 133.00 1840 ---- ---- ---- ---- 135.90 +.30 135.60 1845 ---- ---- ---- ---- 138.50 +.30 138.20 1850 ---- ---- ---- ---- 141.20 +.30 140.90 1855 ---- ---- ---- ---- 143.90 +.30 143.60 1860 ---- ---- ---- ---- 146.60 +.20 146.40 1865 ---- ---- ---- ---- 149.40 +.30 149.10 1870 ---- ---- ---- ---- 152.20 +.30 151.90 1875 ---- ---- ---- ---- 155.10 +.30 154.80 1880 ---- ---- ---- ---- 157.90 +.30 157.60 1885 ---- ---- ---- ---- 160.80 +.30 160.50 1890 ---- ---- ---- ---- 163.70 +.30 163.40 1895 ---- ---- ---- ---- 166.70 +.30 166.40 1900 ---- ---- ---- ---- 169.60 +.30 169.30 1905 ---- ---- ---- ---- 172.60 +.30 172.30 1910 ---- ---- ---- ---- 175.60 +.30 175.30 1915 ---- ---- ---- ---- 178.70 +.40 178.30 1920 ---- ---- ---- ---- 181.70 +.30 181.40 1925 ---- ---- ---- ---- 184.80 +.30 184.50 1930 ---- ---- ---- ---- 187.90 +.30 187.60 1935 ---- ---- ---- ---- 191.00 +.30 190.70 1940 ---- ---- ---- ---- 194.20 +.40 193.80 1945 ---- ---- ---- ---- 197.30 +.30 197.00 1950 ---- ---- ---- ---- 200.50 +.40 200.10 1955 ---- ---- ---- ---- 203.70 +.40 203.30 1960 ---- ---- ---- ---- 206.90 +.30 206.60 1965 ---- ---- ---- ---- 210.20 +.40 209.80 1970 ---- ---- ---- ---- 213.40 +.30 213.10 1975 ---- ---- ---- ---- 216.70 +.40 216.30 1980 ---- ---- ---- ---- 220.00 +.40 219.60 1985 ---- ---- ---- ---- 223.30 +.30 223.00 1990 ---- ---- ---- ---- 226.70 +.40 226.30 1995 ---- ---- ---- ---- 230.00 +.30 229.70 2000 ---- ---- ---- ---- 233.40 +.40 233.00 2005 ---- ---- ---- ---- 236.80 +.40 236.40 2010 ---- ---- ---- ---- 240.20 +.40 239.80 2015 ---- ---- ---- ---- 243.70 +.40 243.30 2020 ---- ---- ---- ---- 247.10 +.40 246.70 2025 ---- ---- ---- ---- 250.60 +.40 250.20 2030 ---- ---- ---- ---- 254.10 +.40 253.70 2035 ---- ---- ---- ---- 257.60 +.40 257.20 2040 ---- ---- ---- ---- 261.10 +.40 260.70 2045 ---- ---- ---- ---- 264.60 +.40 264.20 2050 ---- ---- ---- ---- 268.20 +.40 267.80 2055 ---- ---- ---- ---- 271.80 +.50 271.30 2060 ---- ---- ---- ---- 275.30 +.40 274.90 2065 ---- ---- ---- ---- 278.90 +.40 278.50 2070 ---- ---- ---- ---- 282.60 +.50 282.10 2075 ---- ---- ---- ---- 286.20 +.50 285.70 2080 ---- ---- ---- ---- 289.90 +.50 289.40 2085 ---- ---- ---- ---- 293.50 +.50 293.00 2090 ---- ---- ---- ---- 297.20 +.50 296.70 2095 ---- ---- ---- ---- 300.90 +.50 300.40 2100 ---- ---- ---- ---- 304.60 +.50 304.10 2105 ---- ---- ---- ---- 308.30 +.50 307.80 2110 ---- ---- ---- ---- 312.10 +.50 311.60 2115 ---- ---- ---- ---- 315.80 +.50 315.30 2120 ---- ---- ---- ---- 319.60 +.50 319.10 2125 ---- ---- ---- ---- 323.40 +.50 322.90 2130 ---- ---- ---- ---- 327.20 +.50 326.70 2135 ---- ---- ---- ---- 331.00 +.50 330.50 2140 ---- ---- ---- ---- 334.80 +.50 334.30 2145 ---- ---- ---- ---- 338.60 +.50 338.10 2150 ---- ---- ---- ---- 342.50 +.60 341.90 2155 ---- ---- ---- ---- 346.30 +.50 345.80 2160 ---- ---- ---- ---- 350.20 +.50 349.70 2165 ---- ---- ---- ---- 354.10 +.50 353.60 2170 ---- ---- ---- ---- 358.00 +.50 357.50 2175 ---- ---- ---- ---- 361.90 +.50 361.40 2180 ---- ---- ---- ---- 365.80 +.50 365.30 2185 ---- ---- ---- ---- 369.80 +.60 369.20 2190 ---- ---- ---- ---- 373.70 +.50 373.20 2195 ---- ---- ---- ---- 377.70 +.60 377.10 2200 ---- ---- ---- ---- 381.60 +.50 381.10 2205 ---- ---- ---- ---- 385.60 +.50 385.10 2210 ---- ---- ---- ---- 389.60 +.50 389.10 2215 ---- ---- ---- ---- 393.60 +.50 393.10 2220 ---- ---- ---- ---- 397.60 +.50 397.10 2225 ---- ---- ---- ---- 401.70 +.60 401.10 2230 ---- ---- ---- ---- 405.70 +.60 405.10 2235 ---- ---- ---- ---- 409.80 +.60 409.20 2240 ---- ---- ---- ---- 413.80 +.60 413.20 2245 ---- ---- ---- ---- 417.90 +.60 417.30 2250 ---- ---- ---- ---- 422.00 +.60 421.40 2255 ---- ---- ---- ---- 426.10 +.60 425.50 2260 ---- ---- ---- ---- 430.20 +.60 429.60 2265 ---- ---- ---- ---- 434.30 +.60 433.70 2270 ---- ---- ---- ---- 438.40 +.60 437.80 2275 ---- ---- ---- ---- 442.50 +.60 441.90 2280 ---- ---- ---- ---- 446.70 +.70 446.00 2285 ---- ---- ---- ---- 450.80 +.60 450.20 2290 ---- ---- ---- ---- 455.00 +.70 454.30 2295 ---- ---- ---- ---- 459.10 +.60 458.50 2300 ---- ---- ---- ---- 463.30 +.60 462.70 2305 ---- ---- ---- ---- 467.50 +.60 466.90 2310 ---- ---- ---- ---- 471.70 +.60 471.10 2315 ---- ---- ---- ---- 475.90 +.60 475.30 2320 ---- ---- ---- ---- 480.10 +.60 479.50 2325 ---- ---- ---- ---- 484.30 +.60 483.70 2330 ---- ---- ---- ---- 488.60 +.70 487.90 2335 ---- ---- ---- ---- 492.80 +.60 492.20 2340 ---- ---- ---- ---- 497.10 +.70 496.40 2345 ---- ---- ---- ---- 501.30 +.60 500.70 2350 ---- ---- ---- ---- 505.60 +.70 504.90 2355 ---- ---- ---- ---- 509.90 +.70 509.20 2360 ---- ---- ---- ---- 514.10 +.60 513.50 2370 ---- ---- ---- ---- 522.70 +.70 522.00 2375 ---- ---- ---- ---- 527.00 +.70 526.30 2380 ---- ---- ---- ---- 531.30 +.60 530.70 2390 ---- ---- ---- ---- 540.00 +.70 539.30 2400 ---- ---- ---- ---- 548.70 +.70 548.00 2410 ---- ---- ---- ---- 557.40 +.70 556.70 2420 ---- ---- ---- ---- 566.10 +.70 565.40 2425 ---- ---- ---- ---- 570.50 +.70 569.80 2430 ---- ---- ---- ---- 574.90 +.80 574.10 2440 ---- ---- ---- ---- 583.60 +.70 582.90 2450 ---- ---- ---- ---- 592.50 +.80 591.70 2460 ---- ---- ---- ---- 601.30 +.70 600.60 2475 ---- ---- ---- ---- 614.60 +.70 613.90 2500 ---- ---- ---- ---- 636.90 +.80 636.10 2525 ---- ---- ---- ---- 659.30 +.70 658.60 2550 ---- ---- ---- ---- 681.90 +.80 681.10 2575 ---- ---- ---- ---- 704.60 +.80 703.80 2600 ---- ---- ---- ---- 727.40 +.80 726.60 2625 ---- ---- ---- ---- 750.40 +.80 749.60 2650 ---- ---- ---- ---- 773.40 +.80 772.60 900 ---- ---- ---- ---- 2.00 UNCH 2.00 925 ---- ---- ---- ---- 2.30 UNCH 2.30 950 ---- ---- ---- ---- 2.70 UNCH 2.70 975 ---- ---- ---- ---- 3.10 UNCH 3.10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 12.00 +4.90 7.10 1300 ---- ---- ---- ---- 13.80 +5.20 8.60 1325 ---- ---- ---- ---- 15.70 +5.40 10.30 1350 ---- ---- ---- ---- 17.80 +5.50 12.30 1375 ---- ---- ---- ---- 20.20 +5.60 14.60 1400 ---- ---- ---- ---- 22.70 +5.60 17.10 1425 ---- ---- ---- ---- 25.60 +5.50 20.10 1450 ---- ---- ---- ---- 28.70 +5.40 23.30 1470 ---- ---- ---- ---- 31.30 +5.10 26.20 1475 ---- ---- ---- ---- 32.00 +5.00 27.00 1480 ---- ---- ---- ---- 32.80 +5.10 27.70 1490 ---- ---- ---- ---- 34.20 +4.90 29.30 1500 ---- ---- ---- ---- 35.70 +4.70 31.00 1510 ---- ---- ---- ---- 37.30 +4.50 32.80 1520 ---- ---- ---- ---- 38.90 +4.30 34.60 1525 ---- ---- ---- ---- 39.70 +4.20 35.50 1530 ---- ---- ---- ---- 40.60 +4.20 36.40 1540 ---- ---- ---- ---- 42.30 +3.90 38.40 1550 ---- ---- ---- ---- 44.10 +3.70 40.40 1560 ---- ---- ---- ---- 45.90 +3.40 42.50 1565 ---- ---- ---- ---- 46.80 +3.20 43.60 1570 ---- ---- ---- ---- 47.80 +3.20 44.60 1575 ---- ---- ---- ---- 48.80 +3.00 45.80 1580 ---- ---- ---- ---- 49.70 +2.80 46.90 1585 ---- ---- ---- ---- 50.80 +2.80 48.00 1590 ---- ---- ---- ---- 51.80 +2.60 49.20 1595 ---- ---- ---- ---- 52.80 +2.40 50.40 1600 ---- ---- ---- ---- 53.90 +2.30 51.60 1605 ---- ---- ---- ---- 55.00 +2.20 52.80 1610 ---- ---- ---- ---- 56.10 +2.00 54.10 1615 ---- ---- ---- ---- 57.20 +1.90 55.30 1620 ---- ---- ---- ---- 58.30 +1.70 56.60 1625 ---- ---- ---- ---- 59.50 +1.60 57.90 1630 ---- ---- ---- ---- 60.70 +1.40 59.30 1635 ---- ---- ---- ---- 61.90 +1.30 60.60 1640 ---- ---- ---- ---- 63.10 +1.10 62.00 1645 ---- ---- ---- ---- 64.40 +1.00 63.40 1650 ---- ---- ---- ---- 65.70 +.90 64.80 1655 ---- ---- ---- ---- 67.00 +.80 66.20 1660 ---- ---- ---- ---- 68.30 +.70 67.60 1665 ---- ---- ---- ---- 69.70 +.60 69.10 1670 ---- ---- ---- ---- 71.10 +.50 70.60 1675 ---- ---- ---- ---- 72.50 +.40 72.10 1680 ---- ---- ---- ---- 73.90 +.30 73.60 1685 ---- ---- ---- ---- 75.40 +.20 75.20 1690 ---- ---- ---- ---- 76.90 +.10 76.80 1695 ---- ---- ---- ---- 78.40 UNCH 78.40 1700 ---- ---- ---- ---- 80.00 UNCH 80.00 1705 ---- ---- ---- ---- 81.50 -.10 81.60 1710 ---- ---- ---- ---- 83.20 -.10 83.30 1715 ---- ---- ---- ---- 84.80 -.10 84.90 1720 ---- ---- ---- ---- 86.50 -.10 86.60 1725 ---- ---- ---- ---- 88.20 -.20 88.40 1730 ---- ---- ---- ---- 89.90 -.20 90.10 1735 ---- ---- ---- ---- 91.70 -.20 91.90 1740 ---- ---- ---- ---- 93.50 -.20 93.70 1745 ---- ---- ---- ---- 95.40 -.10 95.50 1750 ---- ---- ---- ---- 97.30 -.10 97.40 1755 ---- ---- ---- ---- 99.20 -.10 99.30 1760 ---- ---- ---- ---- 101.20 UNCH 101.20 1765 ---- ---- ---- ---- 103.20 UNCH 103.20 1770 ---- ---- ---- ---- 105.20 UNCH 105.20 1775 ---- ---- ---- ---- 107.30 +.10 107.20 1780 ---- ---- ---- ---- 109.40 +.10 109.30 1785 ---- ---- ---- ---- 111.60 +.20 111.40 1790 ---- ---- ---- ---- 113.80 +.20 113.60 1795 ---- ---- ---- ---- 116.00 +.20 115.80 1800 ---- ---- ---- ---- 118.30 +.20 118.10 1805 ---- ---- ---- ---- 120.60 +.20 120.40 1810 ---- ---- ---- ---- 123.00 +.30 122.70 1815 ---- ---- ---- ---- 125.40 +.30 125.10 1820 ---- ---- ---- ---- 127.80 +.30 127.50 1825 ---- ---- ---- ---- 130.30 +.30 130.00 1830 ---- ---- ---- ---- 132.80 +.30 132.50 1835 ---- ---- ---- ---- 135.40 +.40 135.00 1840 ---- ---- ---- ---- 137.90 +.30 137.60 1845 ---- ---- ---- ---- 140.60 +.40 140.20 1850 ---- ---- ---- ---- 143.20 +.30 142.90 1855 ---- ---- ---- ---- 145.90 +.30 145.60 1860 ---- ---- ---- ---- 148.60 +.30 148.30 1865 ---- ---- ---- ---- 151.30 +.30 151.00 1870 ---- ---- ---- ---- 154.10 +.30 153.80 1875 ---- ---- ---- ---- 156.90 +.30 156.60 1880 ---- ---- ---- ---- 159.70 +.30 159.40 1885 ---- ---- ---- ---- 162.50 +.30 162.20 1890 ---- ---- ---- ---- 165.40 +.30 165.10 1895 ---- ---- ---- ---- 168.20 +.30 167.90 1900 ---- ---- ---- ---- 171.10 +.30 170.80 1905 ---- ---- ---- ---- 174.00 +.30 173.70 1910 ---- ---- ---- ---- 177.00 +.30 176.70 1915 ---- ---- ---- ---- 179.90 +.30 179.60 1920 ---- ---- ---- ---- 182.90 +.30 182.60 1925 ---- ---- ---- ---- 185.90 +.30 185.60 1930 ---- ---- ---- ---- 188.90 +.30 188.60 1935 ---- ---- ---- ---- 191.90 +.30 191.60 1940 ---- ---- ---- ---- 195.00 +.40 194.60 1945 ---- ---- ---- ---- 198.10 +.40 197.70 1950 ---- ---- ---- ---- 201.20 +.40 200.80 1955 ---- ---- ---- ---- 204.30 +.40 203.90 1960 ---- ---- ---- ---- 207.40 +.40 207.00 1965 ---- ---- ---- ---- 210.50 +.30 210.20 1970 ---- ---- ---- ---- 213.70 +.40 213.30 1975 ---- ---- ---- ---- 216.90 +.40 216.50 1980 ---- ---- ---- ---- 220.10 +.40 219.70 1985 ---- ---- ---- ---- 223.30 +.40 222.90 1990 ---- ---- ---- ---- 226.60 +.40 226.20 1995 ---- ---- ---- ---- 229.80 +.40 229.40 2000 ---- ---- ---- ---- 233.10 +.40 232.70 2005 ---- ---- ---- ---- 236.40 +.40 236.00 2010 ---- ---- ---- ---- 239.70 +.40 239.30 2015 ---- ---- ---- ---- 243.00 +.40 242.60 2020 ---- ---- ---- ---- 246.40 +.40 246.00 2025 ---- ---- ---- ---- 249.70 +.40 249.30 2030 ---- ---- ---- ---- 253.10 +.40 252.70 2035 ---- ---- ---- ---- 256.50 +.40 256.10 2040 ---- ---- ---- ---- 259.90 +.40 259.50 2045 ---- ---- ---- ---- 263.40 +.50 262.90 2050 ---- ---- ---- ---- 266.80 +.40 266.40 2055 ---- ---- ---- ---- 270.30 +.50 269.80 2060 ---- ---- ---- ---- 273.80 +.50 273.30 2065 ---- ---- ---- ---- 277.30 +.50 276.80 2070 ---- ---- ---- ---- 280.80 +.50 280.30 2075 ---- ---- ---- ---- 284.30 +.40 283.90 2080 ---- ---- ---- ---- 287.90 +.50 287.40 2085 ---- ---- ---- ---- 291.40 +.40 291.00 2090 ---- ---- ---- ---- 295.00 +.50 294.50 2095 ---- ---- ---- ---- 298.60 +.50 298.10 2100 ---- ---- ---- ---- 302.20 +.50 301.70 2105 ---- ---- ---- ---- 305.80 +.50 305.30 2110 ---- ---- ---- ---- 309.50 +.50 309.00 2115 ---- ---- ---- ---- 313.10 +.50 312.60 2120 ---- ---- ---- ---- 316.80 +.50 316.30 2125 ---- ---- ---- ---- 320.50 +.50 320.00 2130 ---- ---- ---- ---- 324.20 +.50 323.70 2140 ---- ---- ---- ---- 331.60 +.50 331.10 2150 ---- ---- ---- ---- 339.10 +.50 338.60 2160 ---- ---- ---- ---- 346.60 +.50 346.10 2170 ---- ---- ---- ---- 354.20 +.50 353.70 2175 ---- ---- ---- ---- 358.00 +.50 357.50 2180 ---- ---- ---- ---- 361.90 +.60 361.30 2190 ---- ---- ---- ---- 369.60 +.60 369.00 2200 ---- ---- ---- ---- 377.30 +.50 376.80 2210 ---- ---- ---- ---- 385.10 +.60 384.50 2225 ---- ---- ---- ---- 396.90 +.60 396.30 2250 ---- ---- ---- ---- 416.70 +.60 416.10 2275 ---- ---- ---- ---- 436.90 +.60 436.30 2300 ---- ---- ---- ---- 457.20 +.60 456.60 2325 ---- ---- ---- ---- 477.90 +.70 477.20 2350 ---- ---- ---- ---- 498.70 +.60 498.10 2375 ---- ---- ---- ---- 519.80 +.70 519.10 2400 ---- ---- ---- ---- 541.10 +.70 540.40 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 UNCH 11.80 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 ---- ---- ---- ---- 15.70 +.10 15.60 1190 ---- ---- ---- ---- 16.20 UNCH 16.20 1200 ---- ---- ---- ---- 16.80 UNCH 16.80 1210 ---- ---- ---- ---- 17.30 UNCH 17.30 1220 ---- ---- ---- ---- 17.90 UNCH 17.90 1225 ---- ---- ---- ---- 18.20 UNCH 18.20 1230 ---- ---- ---- ---- 18.50 UNCH 18.50 1235 ---- ---- ---- ---- 18.80 UNCH 18.80 1240 ---- ---- ---- ---- 19.20 +.10 19.10 1245 ---- ---- ---- ---- 19.50 UNCH 19.50 1250 ---- ---- ---- ---- 19.80 UNCH 19.80 1255 ---- ---- ---- ---- 20.10 UNCH 20.10 1260 ---- ---- ---- ---- 20.40 UNCH 20.40 1265 ---- ---- ---- ---- 20.80 UNCH 20.80 1270 ---- ---- ---- ---- 21.10 UNCH 21.10 1275 ---- ---- ---- ---- 21.50 +.10 21.40 1280 ---- ---- ---- ---- 21.80 UNCH 21.80 1285 ---- ---- ---- ---- 22.20 +.10 22.10 1290 ---- ---- ---- ---- 22.50 UNCH 22.50 1295 ---- ---- ---- ---- 22.90 +.10 22.80 1300 ---- ---- ---- ---- 23.20 UNCH 23.20 1305 ---- ---- ---- ---- 23.60 UNCH 23.60 1310 ---- ---- ---- ---- 24.00 +.10 23.90 1315 ---- ---- ---- ---- 24.30 UNCH 24.30 1320 ---- ---- ---- ---- 24.70 UNCH 24.70 1325 ---- ---- ---- ---- 25.10 UNCH 25.10 1330 ---- ---- ---- ---- 25.50 UNCH 25.50 1335 ---- ---- ---- ---- 25.90 UNCH 25.90 1340 ---- ---- ---- ---- 26.30 UNCH 26.30 1345 ---- ---- ---- ---- 26.70 UNCH 26.70 1350 ---- ---- ---- ---- 27.10 UNCH 27.10 1355 ---- ---- ---- ---- 27.50 UNCH 27.50 1360 ---- ---- ---- ---- 27.90 UNCH 27.90 1365 ---- ---- ---- ---- 28.40 +.10 28.30 1370 ---- ---- ---- ---- 28.80 UNCH 28.80 1375 ---- ---- ---- ---- 29.20 UNCH 29.20 1380 ---- ---- ---- ---- 29.70 +.10 29.60 1385 ---- ---- ---- ---- 30.10 UNCH 30.10 1390 ---- ---- ---- ---- 30.60 +.10 30.50 1395 ---- ---- ---- ---- 31.00 UNCH 31.00 1400 ---- ---- ---- ---- 31.50 UNCH 31.50 1405 ---- ---- ---- ---- 32.00 +.10 31.90 1410 ---- ---- ---- ---- 32.50 +.10 32.40 1415 ---- ---- ---- ---- 33.00 +.10 32.90 1420 ---- ---- ---- ---- 33.50 +.10 33.40 1425 ---- ---- ---- ---- 34.00 UNCH 34.00 1430 ---- ---- ---- ---- 34.60 +.10 34.50 1435 ---- ---- ---- ---- 35.10 UNCH 35.10 1440 ---- ---- ---- ---- 35.70 +.10 35.60 1445 ---- ---- ---- ---- 36.20 UNCH 36.20 1450 ---- ---- ---- ---- 36.80 UNCH 36.80 1455 ---- ---- ---- ---- 37.40 UNCH 37.40 1460 ---- ---- ---- ---- 38.10 +.10 38.00 1465 ---- ---- ---- ---- 38.70 +.10 38.60 1470 ---- ---- ---- ---- 39.40 +.10 39.30 1475 ---- ---- ---- ---- 40.00 UNCH 40.00 1480 ---- ---- ---- ---- 40.70 UNCH 40.70 1485 ---- ---- ---- ---- 41.40 UNCH 41.40 1490 ---- ---- ---- ---- 42.20 +.10 42.10 1495 ---- ---- ---- ---- 42.90 +.10 42.80 1500 ---- ---- ---- ---- 43.70 +.10 43.60 1505 ---- ---- ---- ---- 44.50 +.10 44.40 1510 ---- ---- ---- ---- 45.30 +.10 45.20 1515 ---- ---- ---- ---- 46.10 +.10 46.00 1520 ---- ---- ---- ---- 46.90 +.10 46.80 1525 ---- ---- ---- ---- 47.80 +.10 47.70 1530 ---- ---- ---- ---- 48.70 +.10 48.60 1535 ---- ---- ---- ---- 49.60 +.10 49.50 1540 ---- ---- ---- ---- 50.50 +.10 50.40 1545 ---- ---- ---- ---- 51.40 +.10 51.30 1550 ---- ---- ---- ---- 52.40 +.10 52.30 1555 ---- ---- ---- ---- 53.30 +.10 53.20 1560 ---- ---- ---- ---- 54.30 +.10 54.20 1565 ---- ---- ---- ---- 55.30 +.10 55.20 1570 ---- ---- ---- ---- 56.40 +.20 56.20 1575 ---- ---- ---- ---- 57.40 +.10 57.30 1580 ---- ---- ---- ---- 58.50 +.10 58.40 1585 ---- ---- ---- ---- 59.60 +.20 59.40 1590 ---- ---- ---- ---- 60.70 +.20 60.50 1595 ---- ---- ---- ---- 61.80 +.10 61.70 1600 ---- ---- ---- ---- 62.90 +.10 62.80 1605 ---- ---- ---- ---- 64.10 +.10 64.00 1610 ---- ---- ---- ---- 65.30 +.20 65.10 1615 ---- ---- ---- ---- 66.50 +.20 66.30 1620 ---- ---- ---- ---- 67.70 +.20 67.50 1625 ---- ---- ---- ---- 68.90 +.10 68.80 1630 ---- ---- ---- ---- 70.20 +.20 70.00 1635 ---- ---- ---- ---- 71.40 +.10 71.30 1640 ---- ---- ---- ---- 72.70 +.10 72.60 1645 ---- ---- ---- ---- 74.00 +.10 73.90 1650 ---- ---- ---- ---- 75.40 +.20 75.20 1655 ---- ---- ---- ---- 76.70 +.20 76.50 1660 ---- ---- ---- ---- 78.10 +.20 77.90 1665 ---- ---- ---- ---- 79.40 +.10 79.30 1670 ---- ---- ---- ---- 80.80 +.10 80.70 1675 ---- ---- ---- ---- 82.20 +.10 82.10 1680 ---- ---- ---- ---- 83.70 +.20 83.50 1685 ---- ---- ---- ---- 85.10 +.20 84.90 1690 ---- ---- ---- ---- 86.60 +.20 86.40 1695 ---- ---- ---- ---- 88.10 +.20 87.90 1700 ---- ---- ---- ---- 89.60 +.20 89.40 1705 ---- ---- ---- ---- 91.10 +.20 90.90 1710 ---- ---- ---- ---- 92.70 +.20 92.50 1715 ---- ---- ---- ---- 94.20 +.20 94.00 1720 ---- ---- ---- ---- 95.80 +.20 95.60 1725 ---- ---- ---- ---- 97.50 +.20 97.30 1730 ---- ---- ---- ---- 99.10 +.20 98.90 1735 ---- ---- ---- ---- 100.80 +.20 100.60 1740 ---- ---- ---- ---- 102.50 +.20 102.30 1745 ---- ---- ---- ---- 104.20 +.20 104.00 1750 ---- ---- ---- ---- 106.00 +.20 105.80 1755 ---- ---- ---- ---- 107.80 +.30 107.50 1760 ---- ---- ---- ---- 109.60 +.30 109.30 1765 ---- ---- ---- ---- 111.40 +.20 111.20 1770 ---- ---- ---- ---- 113.30 +.20 113.10 1775 ---- ---- ---- ---- 115.20 +.20 115.00 1780 ---- ---- ---- ---- 117.10 +.20 116.90 1785 ---- ---- ---- ---- 119.10 +.20 118.90 1790 ---- ---- ---- ---- 121.10 +.20 120.90 1795 ---- ---- ---- ---- 123.20 +.30 122.90 1800 ---- ---- ---- ---- 125.20 +.20 125.00 1805 ---- ---- ---- ---- 127.30 +.20 127.10 1810 ---- ---- ---- ---- 129.50 +.30 129.20 1815 ---- ---- ---- ---- 131.70 +.30 131.40 1820 ---- ---- ---- ---- 133.90 +.30 133.60 1825 ---- ---- ---- ---- 136.20 +.30 135.90 1830 ---- ---- ---- ---- 138.50 +.30 138.20 1835 ---- ---- ---- ---- 140.80 +.30 140.50 1840 ---- ---- ---- ---- 143.20 +.30 142.90 1845 ---- ---- ---- ---- 145.60 +.30 145.30 1850 ---- ---- ---- ---- 148.00 +.30 147.70 1855 ---- ---- ---- ---- 150.50 +.30 150.20 1860 ---- ---- ---- ---- 153.00 +.30 152.70 1865 ---- ---- ---- ---- 155.60 +.30 155.30 1870 ---- ---- ---- ---- 158.20 +.30 157.90 1875 ---- ---- ---- ---- 160.80 +.30 160.50 1880 ---- ---- ---- ---- 163.50 +.40 163.10 1885 ---- ---- ---- ---- 166.20 +.40 165.80 1890 ---- ---- ---- ---- 168.90 +.30 168.60 1895 ---- ---- ---- ---- 171.70 +.40 171.30 1900 ---- ---- ---- ---- 174.50 +.40 174.10 1905 ---- ---- ---- ---- 177.30 +.40 176.90 1910 ---- ---- ---- ---- 180.20 +.40 179.80 1915 ---- ---- ---- ---- 183.10 +.40 182.70 1920 ---- ---- ---- ---- 186.00 +.40 185.60 1925 ---- ---- ---- ---- 188.90 +.40 188.50 1930 ---- ---- ---- ---- 191.90 +.40 191.50 1935 ---- ---- ---- ---- 194.90 +.40 194.50 1940 ---- ---- ---- ---- 198.00 +.40 197.60 1945 ---- ---- ---- ---- 201.00 +.40 200.60 1950 ---- ---- ---- ---- 204.10 +.40 203.70 1955 ---- ---- ---- ---- 207.20 +.40 206.80 1960 ---- ---- ---- ---- 210.40 +.40 210.00 1965 ---- ---- ---- ---- 213.60 +.50 213.10 1970 ---- ---- ---- ---- 216.70 +.40 216.30 1975 ---- ---- ---- ---- 220.00 +.50 219.50 1980 ---- ---- ---- ---- 223.20 +.50 222.70 1985 ---- ---- ---- ---- 226.50 +.50 226.00 1990 ---- ---- ---- ---- 229.70 +.40 229.30 1995 ---- ---- ---- ---- 233.00 +.40 232.60 2000 ---- ---- ---- ---- 236.40 +.50 235.90 2005 ---- ---- ---- ---- 239.70 +.50 239.20 2010 ---- ---- ---- ---- 243.10 +.50 242.60 2015 ---- ---- ---- ---- 246.50 +.50 246.00 2020 ---- ---- ---- ---- 249.90 +.50 249.40 2025 ---- ---- ---- ---- 253.30 +.50 252.80 2030 ---- ---- ---- ---- 256.70 +.50 256.20 2035 ---- ---- ---- ---- 260.20 +.50 259.70 2040 ---- ---- ---- ---- 263.60 +.50 263.10 2045 ---- ---- ---- ---- 267.10 +.50 266.60 2050 ---- ---- ---- ---- 270.60 +.50 270.10 2055 ---- ---- ---- ---- 274.10 +.50 273.60 2060 ---- ---- ---- ---- 277.60 +.50 277.10 2065 ---- ---- ---- ---- 281.20 +.60 280.60 2070 ---- ---- ---- ---- 284.70 +.50 284.20 2075 ---- ---- ---- ---- 288.30 +.60 287.70 2080 ---- ---- ---- ---- 291.80 +.50 291.30 2085 ---- ---- ---- ---- 295.40 +.60 294.80 2090 ---- ---- ---- ---- 299.00 +.60 298.40 2095 ---- ---- ---- ---- 302.60 +.60 302.00 2100 ---- ---- ---- ---- 306.20 +.60 305.60 2105 ---- ---- ---- ---- 309.80 +.50 309.30 2110 ---- ---- ---- ---- 313.50 +.60 312.90 2115 ---- ---- ---- ---- 317.10 +.60 316.50 2120 ---- ---- ---- ---- 320.80 +.60 320.20 2125 ---- ---- ---- ---- 324.40 +.60 323.80 2130 ---- ---- ---- ---- 328.10 +.60 327.50 2135 ---- ---- ---- ---- 331.80 +.60 331.20 2140 ---- ---- ---- ---- 335.50 +.60 334.90 2145 ---- ---- ---- ---- 339.20 +.60 338.60 2150 ---- ---- ---- ---- 342.90 +.60 342.30 2155 ---- ---- ---- ---- 346.70 +.70 346.00 2160 ---- ---- ---- ---- 350.40 +.60 349.80 2165 ---- ---- ---- ---- 354.20 +.70 353.50 2170 ---- ---- ---- ---- 357.90 +.60 357.30 2175 ---- ---- ---- ---- 361.70 +.60 361.10 2180 ---- ---- ---- ---- 365.50 +.70 364.80 2185 ---- ---- ---- ---- 369.30 +.70 368.60 2190 ---- ---- ---- ---- 373.10 +.70 372.40 2195 ---- ---- ---- ---- 376.90 +.70 376.20 2200 ---- ---- ---- ---- 380.70 +.70 380.00 2205 ---- ---- ---- ---- 384.50 +.60 383.90 2210 ---- ---- ---- ---- 388.40 +.70 387.70 2215 ---- ---- ---- ---- 392.20 +.70 391.50 2220 ---- ---- ---- ---- 396.10 +.70 395.40 2225 ---- ---- ---- ---- 399.90 +.60 399.30 2230 ---- ---- ---- ---- 403.80 +.70 403.10 2235 ---- ---- ---- ---- 407.70 +.70 407.00 2240 ---- ---- ---- ---- 411.60 +.70 410.90 2245 ---- ---- ---- ---- 415.50 +.70 414.80 2250 ---- ---- ---- ---- 419.40 +.70 418.70 2255 ---- ---- ---- ---- 423.30 +.70 422.60 2260 ---- ---- ---- ---- 427.30 +.70 426.60 2265 ---- ---- ---- ---- 431.20 +.70 430.50 2270 ---- ---- ---- ---- 435.20 +.80 434.40 2275 ---- ---- ---- ---- 439.10 +.70 438.40 2280 ---- ---- ---- ---- 443.10 +.70 442.40 2285 ---- ---- ---- ---- 447.00 +.70 446.30 2290 ---- ---- ---- ---- 451.00 +.70 450.30 2295 ---- ---- ---- ---- 455.00 +.70 454.30 2300 ---- ---- ---- ---- 459.00 +.70 458.30 2305 ---- ---- ---- ---- 463.00 +.70 462.30 2310 ---- ---- ---- ---- 467.00 +.70 466.30 2315 ---- ---- ---- ---- 471.10 +.80 470.30 2320 ---- ---- ---- ---- 475.10 +.80 474.30 2325 ---- ---- ---- ---- 479.10 +.70 478.40 2330 ---- ---- ---- ---- 483.20 +.80 482.40 2335 ---- ---- ---- ---- 487.20 +.70 486.50 2340 ---- ---- ---- ---- 491.30 +.80 490.50 2345 ---- ---- ---- ---- 495.40 +.80 494.60 2350 ---- ---- ---- ---- 499.50 +.80 498.70 2355 ---- ---- ---- ---- 503.50 +.70 502.80 2360 ---- ---- ---- ---- 507.60 +.70 506.90 2365 ---- ---- ---- ---- 511.70 +.80 510.90 2370 ---- ---- ---- ---- 515.80 +.70 515.10 2375 ---- ---- ---- ---- 520.00 +.80 519.20 2380 ---- ---- ---- ---- 524.10 +.80 523.30 2390 ---- ---- ---- ---- 532.40 +.80 531.60 2400 ---- ---- ---- ---- 540.70 +.80 539.90 2410 ---- ---- ---- ---- 549.00 +.80 548.20 2420 ---- ---- ---- ---- 557.40 +.90 556.50 2425 ---- ---- ---- ---- 561.60 +.90 560.70 2430 ---- ---- ---- ---- 565.80 +.90 564.90 2440 ---- ---- ---- ---- 574.20 +.90 573.30 2450 ---- ---- ---- ---- 582.60 +.80 581.80 2460 ---- ---- ---- ---- 591.10 +.80 590.30 2470 ---- ---- ---- ---- 599.60 +.80 598.80 2475 ---- ---- ---- ---- 603.90 +.90 603.00 2500 ---- ---- ---- ---- 625.30 +.90 624.40 2525 ---- ---- ---- ---- 646.90 +.90 646.00 2550 ---- ---- ---- ---- 668.60 +.90 667.70 2575 ---- ---- ---- ---- 690.50 +.90 689.60 2600 ---- ---- ---- ---- 712.50 +.90 711.60 2625 ---- ---- ---- ---- 734.70 +1.00 733.70 2650 ---- ---- ---- ---- 757.00 +1.00 756.00 950 ---- ---- ---- ---- 6.40 UNCH 6.40 975 ---- ---- ---- ---- 7.10 UNCH 7.10 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 13.90 UNCH 13.90 1050 ---- ---- ---- ---- 15.20 UNCH 15.20 1075 ---- ---- ---- ---- 16.50 UNCH 16.50 1100 ---- ---- ---- ---- 17.90 UNCH 17.90 1125 ---- ---- ---- ---- 19.30 UNCH 19.30 1150 ---- ---- ---- ---- 20.90 UNCH 20.90 1175 ---- ---- ---- ---- 22.50 UNCH 22.50 1200 ---- ---- ---- ---- 24.30 +.10 24.20 1220 ---- ---- ---- ---- 25.70 UNCH 25.70 1225 ---- ---- ---- ---- 26.10 +.10 26.00 1230 ---- ---- ---- ---- 26.40 UNCH 26.40 1240 ---- ---- ---- ---- 27.20 UNCH 27.20 1250 ---- ---- ---- ---- 28.00 +.10 27.90 1260 ---- ---- ---- ---- 28.80 +.10 28.70 1270 ---- ---- ---- ---- 29.60 +.10 29.50 1275 ---- ---- ---- ---- 30.00 +.10 29.90 1280 ---- ---- ---- ---- 30.40 +.10 30.30 1290 ---- ---- ---- ---- 31.20 UNCH 31.20 1300 ---- ---- ---- ---- 32.10 +.10 32.00 1310 ---- ---- ---- ---- 33.00 +.10 32.90 1315 ---- ---- ---- ---- 33.40 +.10 33.30 1320 ---- ---- ---- ---- 33.80 UNCH 33.80 1325 ---- ---- ---- ---- 34.30 +.10 34.20 1330 ---- ---- ---- ---- 34.80 +.10 34.70 1335 ---- ---- ---- ---- 35.20 UNCH 35.20 1340 ---- ---- ---- ---- 35.70 +.10 35.60 1345 ---- ---- ---- ---- 36.20 +.10 36.10 1350 ---- ---- ---- ---- 36.60 UNCH 36.60 1355 ---- ---- ---- ---- 37.10 +.10 37.00 1360 ---- ---- ---- ---- 37.60 +.10 37.50 1365 ---- ---- ---- ---- 38.10 +.10 38.00 1370 ---- ---- ---- ---- 38.60 +.10 38.50 1375 ---- ---- ---- ---- 39.10 +.10 39.00 1380 ---- ---- ---- ---- 39.60 +.10 39.50 1385 ---- ---- ---- ---- 40.10 +.10 40.00 1390 ---- ---- ---- ---- 40.60 +.10 40.50 1395 ---- ---- ---- ---- 41.10 +.10 41.00 1400 ---- ---- ---- ---- 41.60 UNCH 41.60 1405 ---- ---- ---- ---- 42.20 +.10 42.10 1410 ---- ---- ---- ---- 42.70 +.10 42.60 1415 ---- ---- ---- ---- 43.30 +.10 43.20 1420 ---- ---- ---- ---- 43.80 +.10 43.70 1425 ---- ---- ---- ---- 44.40 +.10 44.30 1430 ---- ---- ---- ---- 44.90 UNCH 44.90 1435 ---- ---- ---- ---- 45.50 +.10 45.40 1440 ---- ---- ---- ---- 46.10 +.10 46.00 1445 ---- ---- ---- ---- 46.70 +.10 46.60 1450 ---- ---- ---- ---- 47.30 +.10 47.20 1455 ---- ---- ---- ---- 48.00 +.10 47.90 1460 ---- ---- ---- ---- 48.60 +.10 48.50 1465 ---- ---- ---- ---- 49.30 +.10 49.20 1470 ---- ---- ---- ---- 49.90 +.10 49.80 1475 ---- ---- ---- ---- 50.60 +.10 50.50 1480 ---- ---- ---- ---- 51.30 +.10 51.20 1485 ---- ---- ---- ---- 52.00 +.10 51.90 1490 ---- ---- ---- ---- 52.80 +.20 52.60 1495 ---- ---- ---- ---- 53.50 +.10 53.40 1500 ---- ---- ---- ---- 54.30 +.20 54.10 1505 ---- ---- ---- ---- 55.00 +.10 54.90 1510 ---- ---- ---- ---- 55.80 +.10 55.70 1515 ---- ---- ---- ---- 56.70 +.20 56.50 1520 ---- ---- ---- ---- 57.50 +.10 57.40 1525 ---- ---- ---- ---- 58.30 +.10 58.20 1530 ---- ---- ---- ---- 59.20 +.10 59.10 1535 ---- ---- ---- ---- 60.10 +.10 60.00 1540 ---- ---- ---- ---- 61.00 +.10 60.90 1545 ---- ---- ---- ---- 61.90 +.10 61.80 1550 ---- ---- ---- ---- 62.90 +.20 62.70 1555 ---- ---- ---- ---- 63.80 +.10 63.70 1560 ---- ---- ---- ---- 64.80 +.10 64.70 1565 ---- ---- ---- ---- 65.80 +.10 65.70 1570 ---- ---- ---- ---- 66.80 +.10 66.70 1575 ---- ---- ---- ---- 67.90 +.20 67.70 1580 ---- ---- ---- ---- 68.90 +.10 68.80 1585 ---- ---- ---- ---- 70.00 +.20 69.80 1590 ---- ---- ---- ---- 71.10 +.20 70.90 1595 ---- ---- ---- ---- 72.20 +.10 72.10 1600 ---- ---- ---- ---- 73.40 +.20 73.20 1605 ---- ---- ---- ---- 74.60 +.20 74.40 1610 ---- ---- ---- ---- 75.70 +.10 75.60 1615 ---- ---- ---- ---- 77.00 +.20 76.80 1620 ---- ---- ---- ---- 78.20 +.20 78.00 1625 ---- ---- ---- ---- 79.40 +.20 79.20 1630 ---- ---- ---- ---- 80.70 +.20 80.50 1635 ---- ---- ---- ---- 82.00 +.20 81.80 1640 ---- ---- ---- ---- 83.30 +.20 83.10 1645 ---- ---- ---- ---- 84.70 +.20 84.50 1650 ---- ---- ---- ---- 86.00 +.20 85.80 1655 ---- ---- ---- ---- 87.40 +.20 87.20 1660 ---- ---- ---- ---- 88.80 +.20 88.60 1665 ---- ---- ---- ---- 90.30 +.20 90.10 1670 ---- ---- ---- ---- 91.70 +.20 91.50 1675 ---- ---- ---- ---- 93.20 +.20 93.00 1680 ---- ---- ---- ---- 94.70 +.20 94.50 1685 ---- ---- ---- ---- 96.30 +.30 96.00 1690 ---- ---- ---- ---- 97.80 +.20 97.60 1695 ---- ---- ---- ---- 99.40 +.20 99.20 1700 ---- ---- ---- ---- 101.00 +.20 100.80 1705 ---- ---- ---- ---- 102.60 +.20 102.40 1710 ---- ---- ---- ---- 104.30 +.30 104.00 1715 ---- ---- ---- ---- 106.00 +.30 105.70 1720 ---- ---- ---- ---- 107.70 +.30 107.40 1725 ---- ---- ---- ---- 109.40 +.30 109.10 1730 ---- ---- ---- ---- 111.20 +.30 110.90 1735 ---- ---- ---- ---- 113.00 +.30 112.70 1740 ---- ---- ---- ---- 114.80 +.30 114.50 1745 ---- ---- ---- ---- 116.60 +.20 116.40 1750 ---- ---- ---- ---- 118.50 +.30 118.20 1755 ---- ---- ---- ---- 120.40 +.30 120.10 1760 ---- ---- ---- ---- 122.40 +.30 122.10 1765 ---- ---- ---- ---- 124.40 +.40 124.00 1770 ---- ---- ---- ---- 126.40 +.40 126.00 1775 ---- ---- ---- ---- 128.40 +.30 128.10 1780 ---- ---- ---- ---- 130.50 +.40 130.10 1785 ---- ---- ---- ---- 132.60 +.40 132.20 1790 ---- ---- ---- ---- 134.70 +.40 134.30 1795 ---- ---- ---- ---- 136.80 +.30 136.50 1800 ---- ---- ---- ---- 139.00 +.30 138.70 1805 ---- ---- ---- ---- 141.30 +.40 140.90 1810 ---- ---- ---- ---- 143.50 +.30 143.20 1815 ---- ---- ---- ---- 145.80 +.30 145.50 1820 ---- ---- ---- ---- 148.20 +.40 147.80 1825 ---- ---- ---- ---- 150.60 +.40 150.20 1830 ---- ---- ---- ---- 153.00 +.40 152.60 1835 ---- ---- ---- ---- 155.40 +.40 155.00 1840 ---- ---- ---- ---- 157.90 +.40 157.50 1845 ---- ---- ---- ---- 160.40 +.40 160.00 1850 ---- ---- ---- ---- 163.00 +.40 162.60 1855 ---- ---- ---- ---- 165.50 +.40 165.10 1860 ---- ---- ---- ---- 168.20 +.40 167.80 1865 ---- ---- ---- ---- 170.80 +.40 170.40 1870 ---- ---- ---- ---- 173.50 +.40 173.10 1875 ---- ---- ---- ---- 176.20 +.40 175.80 1880 ---- ---- ---- ---- 179.00 +.50 178.50 1885 ---- ---- ---- ---- 181.70 +.40 181.30 1890 ---- ---- ---- ---- 184.50 +.40 184.10 1895 ---- ---- ---- ---- 187.30 +.40 186.90 1900 ---- ---- ---- ---- 190.20 +.50 189.70 1905 ---- ---- ---- ---- 193.00 +.40 192.60 1910 ---- ---- ---- ---- 195.90 +.50 195.40 1915 ---- ---- ---- ---- 198.80 +.50 198.30 1920 ---- ---- ---- ---- 201.70 +.50 201.20 1925 ---- ---- ---- ---- 204.60 +.40 204.20 1930 ---- ---- ---- ---- 207.60 +.50 207.10 1935 ---- ---- ---- ---- 210.50 +.50 210.00 1940 ---- ---- ---- ---- 213.50 +.50 213.00 1945 ---- ---- ---- ---- 216.50 +.50 216.00 1950 ---- ---- ---- ---- 219.50 +.50 219.00 1955 ---- ---- ---- ---- 222.50 +.50 222.00 1960 ---- ---- ---- ---- 225.50 +.50 225.00 1965 ---- ---- ---- ---- 228.60 +.50 228.10 1970 ---- ---- ---- ---- 231.70 +.60 231.10 1975 ---- ---- ---- ---- 234.80 +.60 234.20 1980 ---- ---- ---- ---- 237.90 +.50 237.40 1985 ---- ---- ---- ---- 241.10 +.60 240.50 1990 ---- ---- ---- ---- 244.20 +.50 243.70 1995 ---- ---- ---- ---- 247.40 +.50 246.90 2000 ---- ---- ---- ---- 250.60 +.50 250.10 2005 ---- ---- ---- ---- 253.90 +.60 253.30 2010 ---- ---- ---- ---- 257.10 +.50 256.60 2015 ---- ---- ---- ---- 260.40 +.60 259.80 2020 ---- ---- ---- ---- 263.70 +.60 263.10 2025 ---- ---- ---- ---- 267.00 +.60 266.40 2030 ---- ---- ---- ---- 270.40 +.60 269.80 2035 ---- ---- ---- ---- 273.70 +.60 273.10 2040 ---- ---- ---- ---- 277.10 +.60 276.50 2045 ---- ---- ---- ---- 280.50 +.60 279.90 2050 ---- ---- ---- ---- 283.90 +.60 283.30 2055 ---- ---- ---- ---- 287.30 +.60 286.70 2060 ---- ---- ---- ---- 290.70 +.60 290.10 2065 ---- ---- ---- ---- 294.20 +.70 293.50 2070 ---- ---- ---- ---- 297.60 +.60 297.00 2075 ---- ---- ---- ---- 301.10 +.60 300.50 2080 ---- ---- ---- ---- 304.60 +.60 304.00 2085 ---- ---- ---- ---- 308.10 +.60 307.50 2090 ---- ---- ---- ---- 311.70 +.70 311.00 2095 ---- ---- ---- ---- 315.20 +.70 314.50 2100 ---- ---- ---- ---- 318.70 +.60 318.10 2105 ---- ---- ---- ---- 322.30 +.70 321.60 2110 ---- ---- ---- ---- 325.90 +.70 325.20 2115 ---- ---- ---- ---- 329.50 +.70 328.80 2120 ---- ---- ---- ---- 333.10 +.70 332.40 2125 ---- ---- ---- ---- 336.70 +.70 336.00 2130 ---- ---- ---- ---- 340.30 +.70 339.60 2135 ---- ---- ---- ---- 343.90 +.70 343.20 2140 ---- ---- ---- ---- 347.60 +.70 346.90 2145 ---- ---- ---- ---- 351.30 +.80 350.50 2150 ---- ---- ---- ---- 354.90 +.70 354.20 2155 ---- ---- ---- ---- 358.60 +.70 357.90 2160 ---- ---- ---- ---- 362.30 +.70 361.60 2165 ---- ---- ---- ---- 366.00 +.70 365.30 2170 ---- ---- ---- ---- 369.70 +.70 369.00 2175 ---- ---- ---- ---- 373.50 +.80 372.70 2180 ---- ---- ---- ---- 377.20 +.70 376.50 2185 ---- ---- ---- ---- 381.00 +.80 380.20 2190 ---- ---- ---- ---- 384.70 +.70 384.00 2195 ---- ---- ---- ---- 388.50 +.80 387.70 2200 ---- ---- ---- ---- 392.30 +.80 391.50 2205 ---- ---- ---- ---- 396.10 +.80 395.30 2210 ---- ---- ---- ---- 399.90 +.80 399.10 2215 ---- ---- ---- ---- 403.70 +.80 402.90 2220 ---- ---- ---- ---- 407.60 +.80 406.80 2225 ---- ---- ---- ---- 411.40 +.80 410.60 2230 ---- ---- ---- ---- 415.30 +.80 414.50 2235 ---- ---- ---- ---- 419.10 +.80 418.30 2240 ---- ---- ---- ---- 423.00 +.80 422.20 2245 ---- ---- ---- ---- 426.90 +.80 426.10 2250 ---- ---- ---- ---- 430.80 +.90 429.90 2255 ---- ---- ---- ---- 434.70 +.90 433.80 2260 ---- ---- ---- ---- 438.60 +.90 437.70 2265 ---- ---- ---- ---- 442.50 +.80 441.70 2270 ---- ---- ---- ---- 446.40 +.80 445.60 2275 ---- ---- ---- ---- 450.40 +.90 449.50 2280 ---- ---- ---- ---- 454.30 +.80 453.50 2285 ---- ---- ---- ---- 458.30 +.90 457.40 2290 ---- ---- ---- ---- 462.20 +.80 461.40 2295 ---- ---- ---- ---- 466.20 +.80 465.40 2300 ---- ---- ---- ---- 470.20 +.90 469.30 2305 ---- ---- ---- ---- 474.20 +.90 473.30 2310 ---- ---- ---- ---- 478.20 +.90 477.30 2315 ---- ---- ---- ---- 482.20 +.90 481.30 2320 ---- ---- ---- ---- 486.20 +.90 485.30 2325 ---- ---- ---- ---- 490.30 +.90 489.40 2330 ---- ---- ---- ---- 494.30 +.90 493.40 2335 ---- ---- ---- ---- 498.30 +.90 497.40 2340 ---- ---- ---- ---- 502.40 +.90 501.50 2345 ---- ---- ---- ---- 506.50 +1.00 505.50 2350 ---- ---- ---- ---- 510.50 +.90 509.60 2355 ---- ---- ---- ---- 514.60 +.90 513.70 2360 ---- ---- ---- ---- 518.70 +.90 517.80 2365 ---- ---- ---- ---- 522.80 +.90 521.90 2370 ---- ---- ---- ---- 526.90 +.90 526.00 2375 ---- ---- ---- ---- 531.00 +.90 530.10 2380 ---- ---- ---- ---- 535.10 +.90 534.20 2390 ---- ---- ---- ---- 543.40 +1.00 542.40 2400 ---- ---- ---- ---- 551.70 +1.00 550.70 2410 ---- ---- ---- ---- 560.00 +1.00 559.00 2420 ---- ---- ---- ---- 568.30 +1.00 567.30 2425 ---- ---- ---- ---- 572.50 +1.00 571.50 2430 ---- ---- ---- ---- 576.70 +1.00 575.70 2440 ---- ---- ---- ---- 585.10 +1.00 584.10 2450 ---- ---- ---- ---- 593.50 +1.00 592.50 2460 ---- ---- ---- ---- 602.00 +1.00 601.00 2470 ---- ---- ---- ---- 610.40 +1.00 609.40 2475 ---- ---- ---- ---- 614.70 +1.00 613.70 2480 ---- ---- ---- ---- 619.00 +1.10 617.90 2500 ---- ---- ---- ---- 636.00 +1.00 635.00 2525 ---- ---- ---- ---- 657.50 +1.00 656.50 2550 ---- ---- ---- ---- 679.20 +1.10 678.10 2575 ---- ---- ---- ---- 700.90 +1.10 699.80 2600 ---- ---- ---- ---- 722.80 +1.10 721.70 2625 ---- ---- ---- ---- 744.80 +1.10 743.70 2650 ---- ---- ---- ---- 767.00 +1.20 765.80 2675 ---- ---- ---- ---- 789.20 +1.10 788.10 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 23.70 UNCH 23.70 1100 ---- ---- ---- ---- 25.50 +.10 25.40 1125 ---- ---- ---- ---- 27.30 UNCH 27.30 1150 ---- ---- ---- ---- 29.20 UNCH 29.20 1175 ---- ---- ---- ---- 31.30 +.10 31.20 1200 ---- ---- ---- ---- 33.30 UNCH 33.30 1225 ---- ---- ---- ---- 35.50 UNCH 35.50 1250 ---- ---- ---- ---- 37.80 +.10 37.70 1270 ---- ---- ---- ---- 39.70 +.10 39.60 1275 ---- ---- ---- ---- 40.20 +.10 40.10 1280 ---- ---- ---- ---- 40.70 +.10 40.60 1290 ---- ---- ---- ---- 41.70 +.10 41.60 1300 ---- ---- ---- ---- 42.70 +.10 42.60 1310 ---- ---- ---- ---- 43.70 +.10 43.60 1320 ---- ---- ---- ---- 44.70 +.10 44.60 1325 ---- ---- ---- ---- 45.20 +.10 45.10 1330 ---- ---- ---- ---- 45.80 +.10 45.70 1340 ---- ---- ---- ---- 46.80 +.10 46.70 1350 ---- ---- ---- ---- 47.90 +.10 47.80 1360 ---- ---- ---- ---- 49.00 +.10 48.90 1370 ---- ---- ---- ---- 50.10 +.10 50.00 1375 ---- ---- ---- ---- 50.70 +.10 50.60 1380 ---- ---- ---- ---- 51.30 +.10 51.20 1385 ---- ---- ---- ---- 51.90 +.20 51.70 1390 ---- ---- ---- ---- 52.40 +.10 52.30 1395 ---- ---- ---- ---- 53.00 +.10 52.90 1400 ---- ---- ---- ---- 53.60 +.10 53.50 1405 ---- ---- ---- ---- 54.20 +.10 54.10 1410 ---- ---- ---- ---- 54.80 +.10 54.70 1415 ---- ---- ---- ---- 55.40 +.10 55.30 1420 ---- ---- ---- ---- 56.00 +.10 55.90 1425 ---- ---- ---- ---- 56.70 +.20 56.50 1430 ---- ---- ---- ---- 57.30 +.20 57.10 1435 ---- ---- ---- ---- 57.90 +.10 57.80 1440 ---- ---- ---- ---- 58.60 +.20 58.40 1445 ---- ---- ---- ---- 59.20 +.10 59.10 1450 ---- ---- ---- ---- 59.90 +.20 59.70 1455 ---- ---- ---- ---- 60.50 +.10 60.40 1460 ---- ---- ---- ---- 61.20 +.10 61.10 1465 ---- ---- ---- ---- 61.90 +.10 61.80 1470 ---- ---- ---- ---- 62.60 +.20 62.40 1475 ---- ---- ---- ---- 63.30 +.10 63.20 1480 ---- ---- ---- ---- 64.00 +.10 63.90 1485 ---- ---- ---- ---- 64.80 +.20 64.60 1490 ---- ---- ---- ---- 65.50 +.10 65.40 1495 ---- ---- ---- ---- 66.30 +.20 66.10 1500 ---- ---- ---- ---- 67.10 +.20 66.90 1505 ---- ---- ---- ---- 67.90 +.20 67.70 1510 ---- ---- ---- ---- 68.70 +.20 68.50 1515 ---- ---- ---- ---- 69.50 +.20 69.30 1520 ---- ---- ---- ---- 70.30 +.10 70.20 1525 ---- ---- ---- ---- 71.20 +.20 71.00 1530 ---- ---- ---- ---- 72.10 +.20 71.90 1535 ---- ---- ---- ---- 73.00 +.20 72.80 1540 ---- ---- ---- ---- 73.90 +.20 73.70 1545 ---- ---- ---- ---- 74.80 +.20 74.60 1550 ---- ---- ---- ---- 75.70 +.10 75.60 1555 ---- ---- ---- ---- 76.70 +.20 76.50 1560 ---- ---- ---- ---- 77.70 +.20 77.50 1565 ---- ---- ---- ---- 78.70 +.20 78.50 1570 ---- ---- ---- ---- 79.70 +.20 79.50 1575 ---- ---- ---- ---- 80.70 +.20 80.50 1580 ---- ---- ---- ---- 81.80 +.20 81.60 1585 ---- ---- ---- ---- 82.90 +.20 82.70 1590 ---- ---- ---- ---- 84.00 +.20 83.80 1595 ---- ---- ---- ---- 85.10 +.20 84.90 1600 ---- ---- ---- ---- 86.20 +.20 86.00 1605 ---- ---- ---- ---- 87.40 +.20 87.20 1610 ---- ---- ---- ---- 88.60 +.30 88.30 1615 ---- ---- ---- ---- 89.80 +.30 89.50 1620 ---- ---- ---- ---- 91.00 +.20 90.80 1625 ---- ---- ---- ---- 92.20 +.20 92.00 1630 ---- ---- ---- ---- 93.50 +.20 93.30 1635 ---- ---- ---- ---- 94.80 +.30 94.50 1640 ---- ---- ---- ---- 96.10 +.20 95.90 1645 ---- ---- ---- ---- 97.40 +.20 97.20 1650 ---- ---- ---- ---- 98.80 +.30 98.50 1655 ---- ---- ---- ---- 100.20 +.30 99.90 1660 ---- ---- ---- ---- 101.60 +.30 101.30 1665 ---- ---- ---- ---- 103.00 +.30 102.70 1670 ---- ---- ---- ---- 104.50 +.30 104.20 1675 ---- ---- ---- ---- 105.90 +.20 105.70 1680 ---- ---- ---- ---- 107.40 +.20 107.20 1685 ---- ---- ---- ---- 109.00 +.30 108.70 1690 ---- ---- ---- ---- 110.50 +.30 110.20 1695 ---- ---- ---- ---- 112.10 +.30 111.80 1700 ---- ---- ---- ---- 113.70 +.30 113.40 1705 ---- ---- ---- ---- 115.30 +.30 115.00 1710 ---- ---- ---- ---- 117.00 +.30 116.70 1715 ---- ---- ---- ---- 118.70 +.40 118.30 1720 ---- ---- ---- ---- 120.40 +.30 120.10 1725 ---- ---- ---- ---- 122.10 +.30 121.80 1730 ---- ---- ---- ---- 123.90 +.40 123.50 1735 ---- ---- ---- ---- 125.60 +.30 125.30 1740 ---- ---- ---- ---- 127.50 +.40 127.10 1745 ---- ---- ---- ---- 129.30 +.30 129.00 1750 ---- ---- ---- ---- 131.20 +.40 130.80 1755 ---- ---- ---- ---- 133.10 +.40 132.70 1760 ---- ---- ---- ---- 135.00 +.40 134.60 1765 ---- ---- ---- ---- 136.90 +.30 136.60 1770 ---- ---- ---- ---- 138.90 +.40 138.50 1775 ---- ---- ---- ---- 140.90 +.40 140.50 1780 ---- ---- ---- ---- 142.90 +.30 142.60 1785 ---- ---- ---- ---- 145.00 +.40 144.60 1790 ---- ---- ---- ---- 147.10 +.40 146.70 1795 ---- ---- ---- ---- 149.20 +.40 148.80 1800 ---- ---- ---- ---- 151.30 +.40 150.90 1805 ---- ---- ---- ---- 153.50 +.40 153.10 1810 ---- ---- ---- ---- 155.70 +.40 155.30 1815 ---- ---- ---- ---- 157.90 +.40 157.50 1820 ---- ---- ---- ---- 160.20 +.50 159.70 1825 ---- ---- ---- ---- 162.40 +.40 162.00 1830 ---- ---- ---- ---- 164.80 +.50 164.30 1835 ---- ---- ---- ---- 167.10 +.50 166.60 1840 ---- ---- ---- ---- 169.40 +.40 169.00 1845 ---- ---- ---- ---- 171.80 +.40 171.40 1850 ---- ---- ---- ---- 174.30 +.50 173.80 1855 ---- ---- ---- ---- 176.70 +.50 176.20 1860 ---- ---- ---- ---- 179.20 +.50 178.70 1865 ---- ---- ---- ---- 181.70 +.50 181.20 1870 ---- ---- ---- ---- 184.20 +.50 183.70 1875 ---- ---- ---- ---- 186.70 +.40 186.30 1880 ---- ---- ---- ---- 189.30 +.50 188.80 1885 ---- ---- ---- ---- 191.90 +.50 191.40 1890 ---- ---- ---- ---- 194.60 +.50 194.10 1895 ---- ---- ---- ---- 197.20 +.50 196.70 1900 ---- ---- ---- ---- 199.90 +.50 199.40 1905 ---- ---- ---- ---- 202.60 +.50 202.10 1910 ---- ---- ---- ---- 205.40 +.50 204.90 1915 ---- ---- ---- ---- 208.20 +.60 207.60 1920 ---- ---- ---- ---- 210.90 +.50 210.40 1925 ---- ---- ---- ---- 213.80 +.60 213.20 1930 ---- ---- ---- ---- 216.60 +.50 216.10 1935 ---- ---- ---- ---- 219.50 +.60 218.90 1940 ---- ---- ---- ---- 222.40 +.60 221.80 1945 ---- ---- ---- ---- 225.30 +.50 224.80 1950 ---- ---- ---- ---- 228.30 +.60 227.70 1955 ---- ---- ---- ---- 231.30 +.60 230.70 1960 ---- ---- ---- ---- 234.30 +.60 233.70 1965 ---- ---- ---- ---- 237.30 +.60 236.70 1970 ---- ---- ---- ---- 240.30 +.60 239.70 1975 ---- ---- ---- ---- 243.40 +.60 242.80 1980 ---- ---- ---- ---- 246.50 +.60 245.90 1985 ---- ---- ---- ---- 249.60 +.60 249.00 1990 ---- ---- ---- ---- 252.80 +.70 252.10 1995 ---- ---- ---- ---- 255.90 +.60 255.30 2000 ---- ---- ---- ---- 259.10 +.60 258.50 2005 ---- ---- ---- ---- 262.30 +.60 261.70 2010 ---- ---- ---- ---- 265.50 +.60 264.90 2015 ---- ---- ---- ---- 268.80 +.70 268.10 2020 ---- ---- ---- ---- 272.00 +.70 271.30 2025 ---- ---- ---- ---- 275.30 +.70 274.60 2030 ---- ---- ---- ---- 278.60 +.70 277.90 2035 ---- ---- ---- ---- 281.90 +.70 281.20 2040 ---- ---- ---- ---- 285.20 +.70 284.50 2045 ---- ---- ---- ---- 288.60 +.70 287.90 2050 ---- ---- ---- ---- 291.90 +.70 291.20 2055 ---- ---- ---- ---- 295.30 +.70 294.60 2060 ---- ---- ---- ---- 298.70 +.70 298.00 2065 ---- ---- ---- ---- 302.10 +.70 301.40 2070 ---- ---- ---- ---- 305.60 +.80 304.80 2075 ---- ---- ---- ---- 309.00 +.70 308.30 2080 ---- ---- ---- ---- 312.50 +.80 311.70 2085 ---- ---- ---- ---- 315.90 +.70 315.20 2090 ---- ---- ---- ---- 319.40 +.70 318.70 2095 ---- ---- ---- ---- 322.90 +.70 322.20 2100 ---- ---- ---- ---- 326.40 +.70 325.70 2105 ---- ---- ---- ---- 330.00 +.80 329.20 2110 ---- ---- ---- ---- 333.50 +.80 332.70 2115 ---- ---- ---- ---- 337.10 +.80 336.30 2120 ---- ---- ---- ---- 340.60 +.70 339.90 2125 ---- ---- ---- ---- 344.20 +.80 343.40 2130 ---- ---- ---- ---- 347.80 +.80 347.00 2135 ---- ---- ---- ---- 351.40 +.80 350.60 2140 ---- ---- ---- ---- 355.00 +.80 354.20 2145 ---- ---- ---- ---- 358.70 +.80 357.90 2150 ---- ---- ---- ---- 362.30 +.80 361.50 2155 ---- ---- ---- ---- 366.00 +.80 365.20 2160 ---- ---- ---- ---- 369.60 +.80 368.80 2165 ---- ---- ---- ---- 373.30 +.80 372.50 2170 ---- ---- ---- ---- 377.00 +.80 376.20 2175 ---- ---- ---- ---- 380.70 +.80 379.90 2180 ---- ---- ---- ---- 384.40 +.80 383.60 2185 ---- ---- ---- ---- 388.20 +.90 387.30 2190 ---- ---- ---- ---- 391.90 +.90 391.00 2195 ---- ---- ---- ---- 395.60 +.80 394.80 2200 ---- ---- ---- ---- 399.40 +.90 398.50 2205 ---- ---- ---- ---- 403.20 +.90 402.30 2210 ---- ---- ---- ---- 407.00 +.90 406.10 2215 ---- ---- ---- ---- 410.70 +.80 409.90 2220 ---- ---- ---- ---- 414.50 +.80 413.70 2225 ---- ---- ---- ---- 418.40 +.90 417.50 2230 ---- ---- ---- ---- 422.20 +.90 421.30 2235 ---- ---- ---- ---- 426.00 +.90 425.10 2240 ---- ---- ---- ---- 429.90 +1.00 428.90 2245 ---- ---- ---- ---- 433.70 +.90 432.80 2250 ---- ---- ---- ---- 437.60 +.90 436.70 2255 ---- ---- ---- ---- 441.50 +1.00 440.50 2260 ---- ---- ---- ---- 445.30 +.90 444.40 2265 ---- ---- ---- ---- 449.20 +.90 448.30 2270 ---- ---- ---- ---- 453.10 +.90 452.20 2275 ---- ---- ---- ---- 457.00 +.90 456.10 2280 ---- ---- ---- ---- 461.00 +1.00 460.00 2285 ---- ---- ---- ---- 464.90 +1.00 463.90 2290 ---- ---- ---- ---- 468.80 +.90 467.90 2295 ---- ---- ---- ---- 472.80 +1.00 471.80 2300 ---- ---- ---- ---- 476.80 +1.00 475.80 2305 ---- ---- ---- ---- 480.70 +1.00 479.70 2310 ---- ---- ---- ---- 484.70 +1.00 483.70 2315 ---- ---- ---- ---- 488.70 +1.00 487.70 2320 ---- ---- ---- ---- 492.70 +1.00 491.70 2325 ---- ---- ---- ---- 496.70 +1.00 495.70 2330 ---- ---- ---- ---- 500.70 +1.00 499.70 2335 ---- ---- ---- ---- 504.70 +1.00 503.70 2340 ---- ---- ---- ---- 508.70 +1.00 507.70 2345 ---- ---- ---- ---- 512.80 +1.00 511.80 2350 ---- ---- ---- ---- 516.80 +1.00 515.80 2355 ---- ---- ---- ---- 520.90 +1.10 519.80 2360 ---- ---- ---- ---- 524.90 +1.00 523.90 2365 ---- ---- ---- ---- 529.00 +1.00 528.00 2370 ---- ---- ---- ---- 533.10 +1.10 532.00 2375 ---- ---- ---- ---- 537.20 +1.10 536.10 2380 ---- ---- ---- ---- 541.30 +1.10 540.20 2385 ---- ---- ---- ---- 545.40 +1.10 544.30 2390 ---- ---- ---- ---- 549.50 +1.10 548.40 2400 ---- ---- ---- ---- 557.70 +1.10 556.60 2410 ---- ---- ---- ---- 566.00 +1.10 564.90 2420 ---- ---- ---- ---- 574.30 +1.10 573.20 2425 ---- ---- ---- ---- 578.40 +1.10 577.30 2430 ---- ---- ---- ---- 582.60 +1.10 581.50 2440 ---- ---- ---- ---- 591.00 +1.20 589.80 2450 ---- ---- ---- ---- 599.30 +1.10 598.20 2460 ---- ---- ---- ---- 607.80 +1.20 606.60 2470 ---- ---- ---- ---- 616.20 +1.20 615.00 2475 ---- ---- ---- ---- 620.40 +1.10 619.30 2480 ---- ---- ---- ---- 624.70 +1.20 623.50 2500 ---- ---- ---- ---- 641.60 +1.10 640.50 2525 ---- ---- ---- ---- 663.00 +1.20 661.80 2550 ---- ---- ---- ---- 684.50 +1.20 683.30 2575 ---- ---- ---- ---- 706.20 +1.20 705.00 2600 ---- ---- ---- ---- 728.00 +1.30 726.70 2625 ---- ---- ---- ---- 749.90 +1.30 748.60 2650 ---- ---- ---- ---- 771.90 +1.30 770.60 2675 ---- ---- ---- ---- 794.10 +1.30 792.80 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 52.80 +19.40 33.40 1350 ---- ---- ---- ---- 56.90 +19.70 37.20 1375 ---- ---- ---- ---- 61.30 +19.90 41.40 1400 ---- ---- ---- ---- 65.80 +19.90 45.90 1425 ---- ---- ---- ---- 70.50 +19.90 50.60 1450 ---- ---- ---- ---- 75.50 +19.80 55.70 1475 ---- ---- ---- ---- 80.70 +19.50 61.20 1500 ---- ---- ---- ---- 86.20 +19.30 66.90 1520 ---- ---- ---- ---- 90.70 +18.90 71.80 1525 ---- ---- ---- ---- 91.80 +18.80 73.00 1530 ---- ---- ---- ---- 93.00 +18.70 74.30 1540 ---- ---- ---- ---- 95.40 +18.60 76.80 1550 ---- ---- ---- ---- 97.80 +18.30 79.50 1560 ---- ---- ---- ---- 100.20 +18.10 82.10 1570 ---- ---- ---- ---- 102.70 +17.80 84.90 1575 ---- ---- ---- ---- 103.90 +17.60 86.30 1580 ---- ---- ---- ---- 105.20 +17.50 87.70 1590 ---- ---- ---- ---- 107.80 +17.30 90.50 1600 ---- ---- ---- ---- 110.40 +17.00 93.40 1610 ---- ---- ---- ---- 113.00 +16.60 96.40 1615 ---- ---- ---- ---- 114.30 +16.40 97.90 1620 ---- ---- ---- ---- 115.70 +16.30 99.40 1625 ---- ---- ---- ---- 117.00 +16.10 100.90 1630 ---- ---- ---- ---- 118.40 +16.00 102.40 1635 ---- ---- ---- ---- 119.80 +15.80 104.00 1640 ---- ---- ---- ---- 121.20 +15.60 105.60 1645 ---- ---- ---- ---- 122.60 +15.40 107.20 1650 ---- ---- ---- ---- 124.00 +15.20 108.80 1655 ---- ---- ---- ---- 125.40 +15.00 110.40 1660 ---- ---- ---- ---- 126.80 +14.80 112.00 1665 ---- ---- ---- ---- 128.30 +14.70 113.60 1670 ---- ---- ---- ---- 129.70 +14.40 115.30 1675 ---- ---- ---- ---- 131.20 +14.20 117.00 1680 ---- ---- ---- ---- 132.70 +14.00 118.70 1685 ---- ---- ---- ---- 134.10 +13.70 120.40 1690 ---- ---- ---- ---- 135.60 +13.50 122.10 1695 ---- ---- ---- ---- 137.10 +13.30 123.80 1700 ---- ---- ---- ---- 138.70 +13.10 125.60 1705 ---- ---- ---- ---- 140.20 +12.90 127.30 1710 ---- ---- ---- ---- 141.70 +12.60 129.10 1715 ---- ---- ---- ---- 143.30 +12.40 130.90 1720 ---- ---- ---- ---- 144.80 +12.10 132.70 1725 ---- ---- ---- ---- 146.40 +11.90 134.50 1730 ---- ---- ---- ---- 148.00 +11.70 136.30 1735 ---- ---- ---- ---- 149.60 +11.40 138.20 1740 ---- ---- ---- ---- 151.20 +11.10 140.10 1745 ---- ---- ---- ---- 152.90 +10.90 142.00 1750 ---- ---- ---- ---- 154.50 +10.60 143.90 1755 ---- ---- ---- ---- 156.20 +10.40 145.80 1760 ---- ---- ---- ---- 157.80 +10.10 147.70 1765 ---- ---- ---- ---- 159.50 +9.80 149.70 1770 ---- ---- ---- ---- 161.20 +9.50 151.70 1775 ---- ---- ---- ---- 163.00 +9.30 153.70 1780 ---- ---- ---- ---- 164.70 +9.00 155.70 1785 ---- ---- ---- ---- 166.50 +8.80 157.70 1790 ---- ---- ---- ---- 168.30 +8.50 159.80 1795 ---- ---- ---- ---- 170.10 +8.20 161.90 1800 ---- ---- ---- ---- 171.90 +7.90 164.00 1805 ---- ---- ---- ---- 173.80 +7.70 166.10 1810 ---- ---- ---- ---- 175.70 +7.40 168.30 1815 ---- ---- ---- ---- 177.60 +7.10 170.50 1820 ---- ---- ---- ---- 179.50 +6.80 172.70 1825 ---- ---- ---- ---- 181.50 +6.60 174.90 1830 ---- ---- ---- ---- 183.50 +6.30 177.20 1835 ---- ---- ---- ---- 185.50 +6.00 179.50 1840 ---- ---- ---- ---- 187.50 +5.70 181.80 1845 ---- ---- ---- ---- 189.60 +5.50 184.10 1850 ---- ---- ---- ---- 191.70 +5.20 186.50 1855 ---- ---- ---- ---- 193.80 +4.90 188.90 1860 ---- ---- ---- ---- 196.00 +4.70 191.30 1865 ---- ---- ---- ---- 198.20 +4.40 193.80 1870 ---- ---- ---- ---- 200.40 +4.10 196.30 1875 ---- ---- ---- ---- 202.60 +3.80 198.80 1880 ---- ---- ---- ---- 204.90 +3.50 201.40 1885 ---- ---- ---- ---- 207.30 +3.30 204.00 1890 ---- ---- ---- ---- 209.60 +3.00 206.60 1895 ---- ---- ---- ---- 212.00 +2.80 209.20 1900 ---- ---- ---- ---- 214.50 +2.60 211.90 1905 ---- ---- ---- ---- 216.90 +2.30 214.60 1910 ---- ---- ---- ---- 219.50 +2.10 217.40 1915 ---- ---- ---- ---- 222.00 +1.90 220.10 1920 ---- ---- ---- ---- 224.60 +1.70 222.90 1925 ---- ---- ---- ---- 227.20 +1.50 225.70 1930 ---- ---- ---- ---- 229.90 +1.30 228.60 1935 ---- ---- ---- ---- 232.60 +1.10 231.50 1940 ---- ---- ---- ---- 235.40 +1.00 234.40 1945 ---- ---- ---- ---- 238.20 +.90 237.30 1950 ---- ---- ---- ---- 241.00 +.80 240.20 1955 ---- ---- ---- ---- 243.90 +.70 243.20 1960 ---- ---- ---- ---- 246.90 +.70 246.20 1965 ---- ---- ---- ---- 249.80 +.60 249.20 1970 ---- ---- ---- ---- 252.90 +.60 252.30 1975 ---- ---- ---- ---- 255.90 +.60 255.30 1980 ---- ---- ---- ---- 259.00 +.60 258.40 1985 ---- ---- ---- ---- 262.20 +.70 261.50 1990 ---- ---- ---- ---- 265.30 +.70 264.60 1995 ---- ---- ---- ---- 268.50 +.70 267.80 2000 ---- ---- ---- ---- 271.70 +.70 271.00 2005 ---- ---- ---- ---- 274.90 +.70 274.20 2010 ---- ---- ---- ---- 278.20 +.80 277.40 2015 ---- ---- ---- ---- 281.40 +.80 280.60 2020 ---- ---- ---- ---- 284.70 +.80 283.90 2025 ---- ---- ---- ---- 288.00 +.90 287.10 2030 ---- ---- ---- ---- 291.30 +.90 290.40 2035 ---- ---- ---- ---- 294.60 +.90 293.70 2040 ---- ---- ---- ---- 297.90 +.80 297.10 2045 ---- ---- ---- ---- 301.30 +.90 300.40 2050 ---- ---- ---- ---- 304.60 +.80 303.80 2055 ---- ---- ---- ---- 308.00 +.90 307.10 2060 ---- ---- ---- ---- 311.40 +.90 310.50 2065 ---- ---- ---- ---- 314.80 +.90 313.90 2070 ---- ---- ---- ---- 318.20 +.80 317.40 2075 ---- ---- ---- ---- 321.70 +.90 320.80 2080 ---- ---- ---- ---- 325.10 +.80 324.30 2085 ---- ---- ---- ---- 328.60 +.90 327.70 2090 ---- ---- ---- ---- 332.10 +.90 331.20 2095 ---- ---- ---- ---- 335.60 +.90 334.70 2100 ---- ---- ---- ---- 339.10 +.90 338.20 2105 ---- ---- ---- ---- 342.60 +.90 341.70 2110 ---- ---- ---- ---- 346.10 +.80 345.30 2115 ---- ---- ---- ---- 349.70 +.90 348.80 2120 ---- ---- ---- ---- 353.20 +.80 352.40 2125 ---- ---- ---- ---- 356.80 +.90 355.90 2130 ---- ---- ---- ---- 360.40 +.90 359.50 2135 ---- ---- ---- ---- 364.00 +.90 363.10 2140 ---- ---- ---- ---- 367.60 +.90 366.70 2145 ---- ---- ---- ---- 371.20 +.90 370.30 2150 ---- ---- ---- ---- 374.80 +.80 374.00 2155 ---- ---- ---- ---- 378.40 +.80 377.60 2160 ---- ---- ---- ---- 382.10 +.80 381.30 2165 ---- ---- ---- ---- 385.70 +.80 384.90 2170 ---- ---- ---- ---- 389.40 +.80 388.60 2175 ---- ---- ---- ---- 393.10 +.80 392.30 2180 ---- ---- ---- ---- 396.70 +.70 396.00 2185 ---- ---- ---- ---- 400.40 +.70 399.70 2190 ---- ---- ---- ---- 404.10 +.70 403.40 2195 ---- ---- ---- ---- 407.90 +.80 407.10 2200 ---- ---- ---- ---- 411.60 +.80 410.80 2205 ---- ---- ---- ---- 415.30 +.70 414.60 2210 ---- ---- ---- ---- 419.10 +.80 418.30 2215 ---- ---- ---- ---- 422.80 +.70 422.10 2220 ---- ---- ---- ---- 426.60 +.80 425.80 2225 ---- ---- ---- ---- 430.40 +.80 429.60 2230 ---- ---- ---- ---- 434.20 +.80 433.40 2235 ---- ---- ---- ---- 438.00 +.80 437.20 2240 ---- ---- ---- ---- 441.80 +.80 441.00 2245 ---- ---- ---- ---- 445.60 +.70 444.90 2250 ---- ---- ---- ---- 449.40 +.70 448.70 2255 ---- ---- ---- ---- 453.20 +.70 452.50 2260 ---- ---- ---- ---- 457.10 +.70 456.40 2265 ---- ---- ---- ---- 460.90 +.70 460.20 2270 ---- ---- ---- ---- 464.80 +.70 464.10 2275 ---- ---- ---- ---- 468.70 +.70 468.00 2280 ---- ---- ---- ---- 472.50 +.70 471.80 2285 ---- ---- ---- ---- 476.40 +.70 475.70 2290 ---- ---- ---- ---- 480.30 +.70 479.60 2295 ---- ---- ---- ---- 484.20 +.70 483.50 2300 ---- ---- ---- ---- 488.10 +.60 487.50 2305 ---- ---- ---- ---- 492.10 +.70 491.40 2310 ---- ---- ---- ---- 496.00 +.70 495.30 2315 ---- ---- ---- ---- 499.90 +.60 499.30 2320 ---- ---- ---- ---- 503.90 +.70 503.20 2325 ---- ---- ---- ---- 507.80 +.60 507.20 2330 ---- ---- ---- ---- 511.80 +.70 511.10 2335 ---- ---- ---- ---- 515.80 +.70 515.10 2340 ---- ---- ---- ---- 519.70 +.60 519.10 2345 ---- ---- ---- ---- 523.70 +.60 523.10 2350 ---- ---- ---- ---- 527.70 +.60 527.10 2355 ---- ---- ---- ---- 531.70 +.60 531.10 2360 ---- ---- ---- ---- 535.70 +.60 535.10 2365 ---- ---- ---- ---- 539.80 +.70 539.10 2370 ---- ---- ---- ---- 543.80 +.60 543.20 2375 ---- ---- ---- ---- 547.80 +.60 547.20 2380 ---- ---- ---- ---- 551.90 +.70 551.20 2385 ---- ---- ---- ---- 555.90 +.60 555.30 2390 ---- ---- ---- ---- 560.00 +.60 559.40 2395 ---- ---- ---- ---- 564.00 +.60 563.40 2400 ---- ---- ---- ---- 568.10 +.60 567.50 2410 ---- ---- ---- ---- 576.20 +.50 575.70 2420 ---- ---- ---- ---- 584.40 +.50 583.90 2425 ---- ---- ---- ---- 588.50 +.50 588.00 2430 ---- ---- ---- ---- 592.60 +.50 592.10 2440 ---- ---- ---- ---- 600.90 +.60 600.30 2450 ---- ---- ---- ---- 609.10 +.50 608.60 2460 ---- ---- ---- ---- 617.40 +.50 616.90 2470 ---- ---- ---- ---- 625.80 +.60 625.20 2475 ---- ---- ---- ---- 629.90 +.50 629.40 2480 ---- ---- ---- ---- 634.10 +.50 633.60 2490 ---- ---- ---- ---- 642.50 +.50 642.00 2500 ---- ---- ---- ---- 650.90 +.50 650.40 2525 ---- ---- ---- ---- 671.90 +.40 671.50 2550 ---- ---- ---- ---- 693.20 +.50 692.70 2575 ---- ---- ---- ---- 714.50 +.40 714.10 2600 ---- ---- ---- ---- 736.00 +.40 735.60 2625 ---- ---- ---- ---- 757.70 +.40 757.30 2650 ---- ---- ---- ---- 779.40 +.40 779.00 2675 ---- ---- ---- ---- 801.30 +.40 800.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 63.20 +.20 63.00 1375 ---- ---- ---- ---- 67.00 +.10 66.90 1400 ---- ---- ---- ---- 71.10 +.20 70.90 1425 ---- ---- ---- ---- 75.20 +.20 75.00 1450 ---- ---- ---- ---- 79.60 +.20 79.40 1475 ---- ---- ---- ---- 84.10 +.20 83.90 1500 ---- ---- ---- ---- 88.80 +.20 88.60 1525 ---- ---- ---- ---- 93.70 +.30 93.40 1530 ---- ---- ---- ---- 94.70 +.30 94.40 1540 ---- ---- ---- ---- 96.70 +.30 96.40 1550 ---- ---- ---- ---- 98.70 +.30 98.40 1560 ---- ---- ---- ---- 100.80 +.30 100.50 1570 ---- ---- ---- ---- 102.90 +.30 102.60 1575 ---- ---- ---- ---- 104.00 +.30 103.70 1580 ---- ---- ---- ---- 105.10 +.30 104.80 1590 ---- ---- ---- ---- 107.30 +.30 107.00 1600 ---- ---- ---- ---- 109.50 +.30 109.20 1610 ---- ---- ---- ---- 111.90 +.40 111.50 1620 ---- ---- ---- ---- 114.20 +.30 113.90 1625 ---- ---- ---- ---- 115.40 +.30 115.10 1630 ---- ---- ---- ---- 116.70 +.40 116.30 1635 ---- ---- ---- ---- 117.90 +.30 117.60 1640 ---- ---- ---- ---- 119.20 +.40 118.80 1645 ---- ---- ---- ---- 120.50 +.40 120.10 1650 ---- ---- ---- ---- 121.70 +.30 121.40 1655 ---- ---- ---- ---- 123.10 +.40 122.70 1660 ---- ---- ---- ---- 124.40 +.40 124.00 1665 ---- ---- ---- ---- 125.80 +.40 125.40 1670 ---- ---- ---- ---- 127.10 +.30 126.80 1675 ---- ---- ---- ---- 128.50 +.30 128.20 1680 ---- ---- ---- ---- 130.00 +.40 129.60 1685 ---- ---- ---- ---- 131.40 +.40 131.00 1690 ---- ---- ---- ---- 132.90 +.40 132.50 1695 ---- ---- ---- ---- 134.40 +.40 134.00 1700 ---- ---- ---- ---- 135.90 +.40 135.50 1705 ---- ---- ---- ---- 137.40 +.40 137.00 1710 ---- ---- ---- ---- 139.00 +.40 138.60 1715 ---- ---- ---- ---- 140.60 +.40 140.20 1720 ---- ---- ---- ---- 142.20 +.40 141.80 1725 ---- ---- ---- ---- 143.80 +.40 143.40 1730 ---- ---- ---- ---- 145.50 +.40 145.10 1735 ---- ---- ---- ---- 147.20 +.40 146.80 1740 ---- ---- ---- ---- 149.00 +.50 148.50 1745 ---- ---- ---- ---- 150.70 +.40 150.30 1750 ---- ---- ---- ---- 152.50 +.40 152.10 1755 ---- ---- ---- ---- 154.40 +.50 153.90 1760 ---- ---- ---- ---- 156.20 +.40 155.80 1765 ---- ---- ---- ---- 158.10 +.50 157.60 1770 ---- ---- ---- ---- 160.00 +.40 159.60 1775 ---- ---- ---- ---- 162.00 +.50 161.50 1780 ---- ---- ---- ---- 163.90 +.40 163.50 1785 ---- ---- ---- ---- 165.90 +.40 165.50 1790 ---- ---- ---- ---- 168.00 +.50 167.50 1795 ---- ---- ---- ---- 170.00 +.50 169.50 1800 ---- ---- ---- ---- 172.10 +.50 171.60 1805 ---- ---- ---- ---- 174.30 +.60 173.70 1810 ---- ---- ---- ---- 176.40 +.50 175.90 1815 ---- ---- ---- ---- 178.60 +.50 178.10 1820 ---- ---- ---- ---- 180.80 +.50 180.30 1825 ---- ---- ---- ---- 183.00 +.50 182.50 1830 ---- ---- ---- ---- 185.30 +.50 184.80 1835 ---- ---- ---- ---- 187.60 +.60 187.00 1840 ---- ---- ---- ---- 189.90 +.50 189.40 1845 ---- ---- ---- ---- 192.30 +.60 191.70 1850 ---- ---- ---- ---- 194.60 +.50 194.10 1855 ---- ---- ---- ---- 197.00 +.50 196.50 1860 ---- ---- ---- ---- 199.50 +.60 198.90 1865 ---- ---- ---- ---- 201.90 +.60 201.30 1870 ---- ---- ---- ---- 204.40 +.60 203.80 1875 ---- ---- ---- ---- 206.90 +.60 206.30 1880 ---- ---- ---- ---- 209.50 +.60 208.90 1885 ---- ---- ---- ---- 212.00 +.60 211.40 1890 ---- ---- ---- ---- 214.60 +.60 214.00 1895 ---- ---- ---- ---- 217.20 +.60 216.60 1900 ---- ---- ---- ---- 219.90 +.70 219.20 1905 ---- ---- ---- ---- 222.50 +.60 221.90 1910 ---- ---- ---- ---- 225.20 +.60 224.60 1915 ---- ---- ---- ---- 228.00 +.70 227.30 1920 ---- ---- ---- ---- 230.70 +.70 230.00 1925 ---- ---- ---- ---- 233.50 +.70 232.80 1930 ---- ---- ---- ---- 236.30 +.70 235.60 1935 ---- ---- ---- ---- 239.10 +.70 238.40 1940 ---- ---- ---- ---- 241.90 +.60 241.30 1945 ---- ---- ---- ---- 244.80 +.70 244.10 1950 ---- ---- ---- ---- 247.70 +.70 247.00 1955 ---- ---- ---- ---- 250.60 +.70 249.90 1960 ---- ---- ---- ---- 253.50 +.70 252.80 1965 ---- ---- ---- ---- 256.50 +.70 255.80 1970 ---- ---- ---- ---- 259.50 +.70 258.80 1975 ---- ---- ---- ---- 262.50 +.70 261.80 1980 ---- ---- ---- ---- 265.50 +.70 264.80 1985 ---- ---- ---- ---- 268.60 +.80 267.80 1990 ---- ---- ---- ---- 271.70 +.80 270.90 1995 ---- ---- ---- ---- 274.80 +.80 274.00 2000 ---- ---- ---- ---- 277.90 +.80 277.10 2005 ---- ---- ---- ---- 281.00 +.70 280.30 2010 ---- ---- ---- ---- 284.20 +.80 283.40 2015 ---- ---- ---- ---- 287.40 +.80 286.60 2020 ---- ---- ---- ---- 290.60 +.80 289.80 2025 ---- ---- ---- ---- 293.80 +.80 293.00 2030 ---- ---- ---- ---- 297.10 +.80 296.30 2035 ---- ---- ---- ---- 300.30 +.80 299.50 2040 ---- ---- ---- ---- 303.60 +.80 302.80 2045 ---- ---- ---- ---- 307.00 +.90 306.10 2050 ---- ---- ---- ---- 310.30 +.80 309.50 2055 ---- ---- ---- ---- 313.60 +.80 312.80 2060 ---- ---- ---- ---- 317.00 +.80 316.20 2065 ---- ---- ---- ---- 320.40 +.90 319.50 2070 ---- ---- ---- ---- 323.80 +.90 322.90 2075 ---- ---- ---- ---- 327.20 +.80 326.40 2080 ---- ---- ---- ---- 330.70 +.90 329.80 2085 ---- ---- ---- ---- 334.10 +.90 333.20 2090 ---- ---- ---- ---- 337.60 +.90 336.70 2095 ---- ---- ---- ---- 341.10 +.90 340.20 2100 ---- ---- ---- ---- 344.60 +.90 343.70 2105 ---- ---- ---- ---- 348.10 +.90 347.20 2110 ---- ---- ---- ---- 351.60 +.90 350.70 2115 ---- ---- ---- ---- 355.10 +.90 354.20 2120 ---- ---- ---- ---- 358.70 +.90 357.80 2125 ---- ---- ---- ---- 362.20 +.90 361.30 2130 ---- ---- ---- ---- 365.80 +.90 364.90 2135 ---- ---- ---- ---- 369.40 +.90 368.50 2140 ---- ---- ---- ---- 373.00 +.90 372.10 2145 ---- ---- ---- ---- 376.60 +.90 375.70 2150 ---- ---- ---- ---- 380.20 +.90 379.30 2155 ---- ---- ---- ---- 383.90 +1.00 382.90 2160 ---- ---- ---- ---- 387.50 +1.00 386.50 2165 ---- ---- ---- ---- 391.20 +1.00 390.20 2170 ---- ---- ---- ---- 394.80 +1.00 393.80 2175 ---- ---- ---- ---- 398.50 +1.00 397.50 2180 ---- ---- ---- ---- 402.20 +1.00 401.20 2185 ---- ---- ---- ---- 405.90 +1.00 404.90 2190 ---- ---- ---- ---- 409.60 +1.10 408.50 2195 ---- ---- ---- ---- 413.30 +1.00 412.30 2200 ---- ---- ---- ---- 417.00 +1.00 416.00 2205 ---- ---- ---- ---- 420.70 +1.00 419.70 2210 ---- ---- ---- ---- 424.50 +1.10 423.40 2215 ---- ---- ---- ---- 428.20 +1.00 427.20 2220 ---- ---- ---- ---- 432.00 +1.10 430.90 2225 ---- ---- ---- ---- 435.80 +1.10 434.70 2230 ---- ---- ---- ---- 439.50 +1.00 438.50 2235 ---- ---- ---- ---- 443.30 +1.00 442.30 2240 ---- ---- ---- ---- 447.10 +1.00 446.10 2245 ---- ---- ---- ---- 450.90 +1.00 449.90 2250 ---- ---- ---- ---- 454.80 +1.10 453.70 2255 ---- ---- ---- ---- 458.60 +1.10 457.50 2260 ---- ---- ---- ---- 462.40 +1.10 461.30 2265 ---- ---- ---- ---- 466.30 +1.10 465.20 2270 ---- ---- ---- ---- 470.10 +1.10 469.00 2275 ---- ---- ---- ---- 474.00 +1.10 472.90 2280 ---- ---- ---- ---- 477.90 +1.20 476.70 2285 ---- ---- ---- ---- 481.70 +1.10 480.60 2290 ---- ---- ---- ---- 485.60 +1.10 484.50 2295 ---- ---- ---- ---- 489.50 +1.10 488.40 2300 ---- ---- ---- ---- 493.40 +1.10 492.30 2305 ---- ---- ---- ---- 497.30 +1.10 496.20 2310 ---- ---- ---- ---- 501.30 +1.20 500.10 2315 ---- ---- ---- ---- 505.20 +1.20 504.00 2320 ---- ---- ---- ---- 509.10 +1.20 507.90 2325 ---- ---- ---- ---- 513.10 +1.20 511.90 2330 ---- ---- ---- ---- 517.00 +1.20 515.80 2335 ---- ---- ---- ---- 521.00 +1.20 519.80 2340 ---- ---- ---- ---- 525.00 +1.20 523.80 2345 ---- ---- ---- ---- 528.90 +1.20 527.70 2350 ---- ---- ---- ---- 532.90 +1.20 531.70 2355 ---- ---- ---- ---- 536.90 +1.20 535.70 2360 ---- ---- ---- ---- 540.90 +1.20 539.70 2365 ---- ---- ---- ---- 544.90 +1.20 543.70 2370 ---- ---- ---- ---- 548.90 +1.20 547.70 2375 ---- ---- ---- ---- 553.00 +1.30 551.70 2380 ---- ---- ---- ---- 557.00 +1.30 555.70 2385 ---- ---- ---- ---- 561.00 +1.20 559.80 2390 ---- ---- ---- ---- 565.10 +1.30 563.80 2400 ---- ---- ---- ---- 573.20 +1.30 571.90 2410 ---- ---- ---- ---- 581.30 +1.30 580.00 2420 ---- ---- ---- ---- 589.50 +1.30 588.20 2425 ---- ---- ---- ---- 593.60 +1.30 592.30 2430 ---- ---- ---- ---- 597.70 +1.30 596.40 2440 ---- ---- ---- ---- 605.90 +1.30 604.60 2450 ---- ---- ---- ---- 614.10 +1.30 612.80 2460 ---- ---- ---- ---- 622.40 +1.30 621.10 2470 ---- ---- ---- ---- 630.70 +1.30 629.40 2475 ---- ---- ---- ---- 634.90 +1.40 633.50 2480 ---- ---- ---- ---- 639.00 +1.30 637.70 2500 ---- ---- ---- ---- 655.70 +1.30 654.40 2525 ---- ---- ---- ---- 676.80 +1.40 675.40 2550 ---- ---- ---- ---- 697.90 +1.40 696.50 2575 ---- ---- ---- ---- 719.20 +1.40 717.80 2600 ---- ---- ---- ---- 740.70 +1.50 739.20 2625 ---- ---- ---- ---- 762.20 +1.50 760.70 2650 ---- ---- ---- ---- 783.90 +1.50 782.40 2675 ---- ---- ---- ---- 805.70 +1.50 804.20 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 80.70 +30.70 50.00 1375 ---- ---- ---- ---- 85.20 +30.40 54.80 1400 ---- ---- ---- ---- 89.90 +30.00 59.90 1425 ---- ---- ---- ---- 94.80 +29.60 65.20 1450 ---- ---- ---- ---- 99.90 +29.00 70.90 1475 ---- ---- ---- ---- 105.10 +28.30 76.80 1500 ---- ---- ---- ---- 110.40 +27.30 83.10 1525 ---- ---- ---- ---- 116.00 +26.30 89.70 1550 ---- ---- ---- ---- 121.70 +25.20 96.50 1560 ---- ---- ---- ---- 124.10 +24.70 99.40 1570 ---- ---- ---- ---- 126.40 +24.10 102.30 1575 ---- ---- ---- ---- 127.60 +23.90 103.70 1580 ---- ---- ---- ---- 128.80 +23.60 105.20 1590 ---- ---- ---- ---- 131.30 +23.10 108.20 1600 ---- ---- ---- ---- 133.70 +22.50 111.20 1610 ---- ---- ---- ---- 136.20 +21.90 114.30 1620 ---- ---- ---- ---- 138.70 +21.20 117.50 1625 ---- ---- ---- ---- 140.00 +21.00 119.00 1630 ---- ---- ---- ---- 141.30 +20.70 120.60 1640 ---- ---- ---- ---- 143.80 +19.90 123.90 1650 ---- ---- ---- ---- 146.50 +19.30 127.20 1655 ---- ---- ---- ---- 147.80 +19.00 128.80 1660 ---- ---- ---- ---- 149.10 +18.60 130.50 1665 ---- ---- ---- ---- 150.40 +18.20 132.20 1670 ---- ---- ---- ---- 151.80 +17.90 133.90 1675 ---- ---- ---- ---- 153.10 +17.50 135.60 1680 ---- ---- ---- ---- 154.50 +17.10 137.40 1685 ---- ---- ---- ---- 155.80 +16.70 139.10 1690 ---- ---- ---- ---- 157.20 +16.30 140.90 1695 ---- ---- ---- ---- 158.60 +16.00 142.60 1700 ---- ---- ---- ---- 160.00 +15.60 144.40 1705 ---- ---- ---- ---- 161.40 +15.20 146.20 1710 ---- ---- ---- ---- 162.80 +14.80 148.00 1715 ---- ---- ---- ---- 164.20 +14.40 149.80 1720 ---- ---- ---- ---- 165.60 +13.90 151.70 1725 ---- ---- ---- ---- 167.00 +13.50 153.50 1730 ---- ---- ---- ---- 168.50 +13.20 155.30 1735 ---- ---- ---- ---- 169.90 +12.70 157.20 1740 ---- ---- ---- ---- 171.40 +12.30 159.10 1745 ---- ---- ---- ---- 172.90 +11.90 161.00 1750 ---- ---- ---- ---- 174.30 +11.40 162.90 1755 ---- ---- ---- ---- 175.80 +11.00 164.80 1760 ---- ---- ---- ---- 177.30 +10.50 166.80 1765 ---- ---- ---- ---- 178.80 +10.10 168.70 1770 ---- ---- ---- ---- 180.30 +9.60 170.70 1775 ---- ---- ---- ---- 181.90 +9.20 172.70 1780 ---- ---- ---- ---- 183.40 +8.70 174.70 1785 ---- ---- ---- ---- 185.00 +8.30 176.70 1790 ---- ---- ---- ---- 186.60 +7.90 178.70 1795 ---- ---- ---- ---- 188.20 +7.40 180.80 1800 ---- ---- ---- ---- 189.90 +7.10 182.80 1805 ---- ---- ---- ---- 191.50 +6.60 184.90 1810 ---- ---- ---- ---- 193.20 +6.20 187.00 1815 ---- ---- ---- ---- 195.00 +5.80 189.20 1820 ---- ---- ---- ---- 196.70 +5.40 191.30 1825 ---- ---- ---- ---- 198.50 +5.00 193.50 1830 ---- ---- ---- ---- 200.30 +4.60 195.70 1835 ---- ---- ---- ---- 202.20 +4.30 197.90 1840 ---- ---- ---- ---- 204.10 +4.00 200.10 1845 ---- ---- ---- ---- 206.00 +3.60 202.40 1850 ---- ---- ---- ---- 207.90 +3.20 204.70 1855 ---- ---- ---- ---- 209.90 +2.90 207.00 1860 ---- ---- ---- ---- 212.00 +2.60 209.40 1865 ---- ---- ---- ---- 214.10 +2.30 211.80 1870 ---- ---- ---- ---- 216.20 +2.00 214.20 1875 ---- ---- ---- ---- 218.40 +1.80 216.60 1880 ---- ---- ---- ---- 220.60 +1.50 219.10 1885 ---- ---- ---- ---- 222.90 +1.40 221.50 1890 ---- ---- ---- ---- 225.20 +1.10 224.10 1895 ---- ---- ---- ---- 227.60 +1.00 226.60 1900 ---- ---- ---- ---- 230.00 +.80 229.20 1905 ---- ---- ---- ---- 232.50 +.70 231.80 1910 ---- ---- ---- ---- 235.00 +.50 234.50 1915 ---- ---- ---- ---- 237.60 +.50 237.10 1920 ---- ---- ---- ---- 240.30 +.40 239.90 1925 ---- ---- ---- ---- 243.00 +.40 242.60 1930 ---- ---- ---- ---- 245.80 +.40 245.40 1935 ---- ---- ---- ---- 248.50 +.30 248.20 1940 ---- ---- ---- ---- 251.40 +.40 251.00 1945 ---- ---- ---- ---- 254.30 +.40 253.90 1950 ---- ---- ---- ---- 257.20 +.50 256.70 1955 ---- ---- ---- ---- 260.10 +.50 259.60 1960 ---- ---- ---- ---- 263.10 +.50 262.60 1965 ---- ---- ---- ---- 266.10 +.60 265.50 1970 ---- ---- ---- ---- 269.20 +.70 268.50 1975 ---- ---- ---- ---- 272.20 +.70 271.50 1980 ---- ---- ---- ---- 275.30 +.70 274.60 1985 ---- ---- ---- ---- 278.40 +.80 277.60 1990 ---- ---- ---- ---- 281.50 +.80 280.70 1995 ---- ---- ---- ---- 284.60 +.80 283.80 2000 ---- ---- ---- ---- 287.70 +.80 286.90 2005 ---- ---- ---- ---- 290.90 +.80 290.10 2010 ---- ---- ---- ---- 294.00 +.80 293.20 2015 ---- ---- ---- ---- 297.20 +.80 296.40 2020 ---- ---- ---- ---- 300.40 +.80 299.60 2025 ---- ---- ---- ---- 303.60 +.80 302.80 2030 ---- ---- ---- ---- 306.90 +.90 306.00 2035 ---- ---- ---- ---- 310.10 +.80 309.30 2040 ---- ---- ---- ---- 313.40 +.80 312.60 2045 ---- ---- ---- ---- 316.70 +.80 315.90 2050 ---- ---- ---- ---- 320.00 +.80 319.20 2055 ---- ---- ---- ---- 323.40 +.90 322.50 2060 ---- ---- ---- ---- 326.70 +.80 325.90 2065 ---- ---- ---- ---- 330.10 +.90 329.20 2070 ---- ---- ---- ---- 333.50 +.90 332.60 2075 ---- ---- ---- ---- 336.90 +.90 336.00 2080 ---- ---- ---- ---- 340.40 +1.00 339.40 2085 ---- ---- ---- ---- 343.80 +.90 342.90 2090 ---- ---- ---- ---- 347.30 +1.00 346.30 2095 ---- ---- ---- ---- 350.80 +1.00 349.80 2100 ---- ---- ---- ---- 354.30 +1.00 353.30 2105 ---- ---- ---- ---- 357.80 +1.00 356.80 2110 ---- ---- ---- ---- 361.30 +1.00 360.30 2115 ---- ---- ---- ---- 364.80 +.90 363.90 2120 ---- ---- ---- ---- 368.40 +1.00 367.40 2125 ---- ---- ---- ---- 372.00 +1.00 371.00 2130 ---- ---- ---- ---- 375.50 +.90 374.60 2135 ---- ---- ---- ---- 379.10 +1.00 378.10 2140 ---- ---- ---- ---- 382.70 +1.00 381.70 2145 ---- ---- ---- ---- 386.30 +1.00 385.30 2150 ---- ---- ---- ---- 390.00 +1.00 389.00 2155 ---- ---- ---- ---- 393.60 +1.00 392.60 2160 ---- ---- ---- ---- 397.20 +1.00 396.20 2165 ---- ---- ---- ---- 400.90 +1.00 399.90 2170 ---- ---- ---- ---- 404.60 +1.10 403.50 2175 ---- ---- ---- ---- 408.20 +1.00 407.20 2180 ---- ---- ---- ---- 411.90 +1.00 410.90 2185 ---- ---- ---- ---- 415.60 +1.00 414.60 2190 ---- ---- ---- ---- 419.30 +1.00 418.30 2195 ---- ---- ---- ---- 423.00 +1.00 422.00 2200 ---- ---- ---- ---- 426.80 +1.10 425.70 2205 ---- ---- ---- ---- 430.50 +1.10 429.40 2210 ---- ---- ---- ---- 434.20 +1.00 433.20 2215 ---- ---- ---- ---- 438.00 +1.10 436.90 2220 ---- ---- ---- ---- 441.70 +1.00 440.70 2225 ---- ---- ---- ---- 445.50 +1.10 444.40 2230 ---- ---- ---- ---- 449.30 +1.10 448.20 2235 ---- ---- ---- ---- 453.10 +1.10 452.00 2240 ---- ---- ---- ---- 456.90 +1.10 455.80 2245 ---- ---- ---- ---- 460.70 +1.10 459.60 2250 ---- ---- ---- ---- 464.50 +1.10 463.40 2255 ---- ---- ---- ---- 468.30 +1.10 467.20 2260 ---- ---- ---- ---- 472.20 +1.20 471.00 2265 ---- ---- ---- ---- 476.00 +1.10 474.90 2270 ---- ---- ---- ---- 479.90 +1.20 478.70 2275 ---- ---- ---- ---- 483.70 +1.10 482.60 2280 ---- ---- ---- ---- 487.60 +1.20 486.40 2285 ---- ---- ---- ---- 491.50 +1.20 490.30 2290 ---- ---- ---- ---- 495.40 +1.20 494.20 2295 ---- ---- ---- ---- 499.30 +1.20 498.10 2300 ---- ---- ---- ---- 503.20 +1.20 502.00 2305 ---- ---- ---- ---- 507.10 +1.20 505.90 2310 ---- ---- ---- ---- 511.00 +1.20 509.80 2315 ---- ---- ---- ---- 514.90 +1.20 513.70 2320 ---- ---- ---- ---- 518.80 +1.20 517.60 2325 ---- ---- ---- ---- 522.80 +1.20 521.60 2330 ---- ---- ---- ---- 526.70 +1.20 525.50 2335 ---- ---- ---- ---- 530.70 +1.20 529.50 2340 ---- ---- ---- ---- 534.70 +1.30 533.40 2345 ---- ---- ---- ---- 538.60 +1.20 537.40 2350 ---- ---- ---- ---- 542.60 +1.20 541.40 2355 ---- ---- ---- ---- 546.60 +1.20 545.40 2360 ---- ---- ---- ---- 550.60 +1.20 549.40 2365 ---- ---- ---- ---- 554.60 +1.20 553.40 2370 ---- ---- ---- ---- 558.60 +1.20 557.40 2375 ---- ---- ---- ---- 562.60 +1.20 561.40 2380 ---- ---- ---- ---- 566.60 +1.20 565.40 2385 ---- ---- ---- ---- 570.70 +1.30 569.40 2390 ---- ---- ---- ---- 574.70 +1.20 573.50 2395 ---- ---- ---- ---- 578.80 +1.30 577.50 2400 ---- ---- ---- ---- 582.80 +1.30 581.50 2410 ---- ---- ---- ---- 590.90 +1.20 589.70 2420 ---- ---- ---- ---- 599.10 +1.30 597.80 2425 ---- ---- ---- ---- 603.20 +1.30 601.90 2430 ---- ---- ---- ---- 607.30 +1.30 606.00 2440 ---- ---- ---- ---- 615.50 +1.30 614.20 2450 ---- ---- ---- ---- 623.70 +1.30 622.40 2460 ---- ---- ---- ---- 632.00 +1.40 630.60 2470 ---- ---- ---- ---- 640.20 +1.30 638.90 2475 ---- ---- ---- ---- 644.40 +1.40 643.00 2480 ---- ---- ---- ---- 648.60 +1.40 647.20 2490 ---- ---- ---- ---- 656.90 +1.40 655.50 2500 ---- ---- ---- ---- 665.20 +1.30 663.90 2525 ---- ---- ---- ---- 686.20 +1.40 684.80 2550 ---- ---- ---- ---- 707.40 +1.50 705.90 2575 ---- ---- ---- ---- 728.60 +1.40 727.20 2600 ---- ---- ---- ---- 750.00 +1.40 748.60 2625 ---- ---- ---- ---- 771.50 +1.40 770.10 2650 ---- ---- ---- ---- 793.20 +1.50 791.70 2675 ---- ---- ---- ---- 814.90 +1.50 813.40 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 90.40 +29.70 60.70 1400 ---- ---- ---- ---- 95.30 +29.40 65.90 1425 ---- ---- ---- ---- 100.40 +28.90 71.50 1450 ---- ---- ---- ---- 105.70 +28.40 77.30 1475 ---- ---- ---- ---- 111.10 +27.60 83.50 1500 ---- ---- ---- ---- 116.70 +26.80 89.90 1525 ---- ---- ---- ---- 122.50 +25.90 96.60 1550 ---- ---- ---- ---- 128.40 +24.80 103.60 1570 ---- ---- ---- ---- 133.30 +23.90 109.40 1575 ---- ---- ---- ---- 134.50 +23.60 110.90 1580 ---- ---- ---- ---- 135.80 +23.40 112.40 1590 ---- ---- ---- ---- 138.30 +22.90 115.40 1600 ---- ---- ---- ---- 140.80 +22.30 118.50 1610 ---- ---- ---- ---- 143.40 +21.80 121.60 1620 ---- ---- ---- ---- 146.00 +21.20 124.80 1625 ---- ---- ---- ---- 147.30 +20.90 126.40 1630 ---- ---- ---- ---- 148.60 +20.60 128.00 1640 ---- ---- ---- ---- 151.30 +20.00 131.30 1650 ---- ---- ---- ---- 154.00 +19.40 134.60 1660 ---- ---- ---- ---- 156.70 +18.70 138.00 1670 ---- ---- ---- ---- 159.50 +18.10 141.40 1675 ---- ---- ---- ---- 160.90 +17.80 143.10 1680 ---- ---- ---- ---- 162.30 +17.40 144.90 1685 ---- ---- ---- ---- 163.70 +17.10 146.60 1690 ---- ---- ---- ---- 165.10 +16.70 148.40 1695 ---- ---- ---- ---- 166.50 +16.30 150.20 1700 ---- ---- ---- ---- 167.90 +16.00 151.90 1705 ---- ---- ---- ---- 169.30 +15.60 153.70 1710 ---- ---- ---- ---- 170.80 +15.30 155.50 1715 ---- ---- ---- ---- 172.20 +14.80 157.40 1720 ---- ---- ---- ---- 173.70 +14.50 159.20 1725 ---- ---- ---- ---- 175.20 +14.20 161.00 1730 ---- ---- ---- ---- 176.60 +13.70 162.90 1735 ---- ---- ---- ---- 178.10 +13.30 164.80 1740 ---- ---- ---- ---- 179.60 +12.90 166.70 1745 ---- ---- ---- ---- 181.10 +12.60 168.50 1750 ---- ---- ---- ---- 182.60 +12.10 170.50 1755 ---- ---- ---- ---- 184.10 +11.70 172.40 1760 ---- ---- ---- ---- 185.70 +11.40 174.30 1765 ---- ---- ---- ---- 187.20 +11.00 176.20 1770 ---- ---- ---- ---- 188.70 +10.50 178.20 1775 ---- ---- ---- ---- 190.30 +10.10 180.20 1780 ---- ---- ---- ---- 191.80 +9.70 182.10 1785 ---- ---- ---- ---- 193.40 +9.30 184.10 1790 ---- ---- ---- ---- 195.00 +8.90 186.10 1795 ---- ---- ---- ---- 196.60 +8.40 188.20 1800 ---- ---- ---- ---- 198.20 +8.00 190.20 1805 ---- ---- ---- ---- 199.90 +7.60 192.30 1810 ---- ---- ---- ---- 201.60 +7.30 194.30 1815 ---- ---- ---- ---- 203.20 +6.80 196.40 1820 ---- ---- ---- ---- 205.00 +6.40 198.60 1825 ---- ---- ---- ---- 206.70 +6.00 200.70 1830 ---- ---- ---- ---- 208.50 +5.70 202.80 1835 ---- ---- ---- ---- 210.20 +5.20 205.00 1840 ---- ---- ---- ---- 212.10 +4.90 207.20 1845 ---- ---- ---- ---- 213.90 +4.50 209.40 1850 ---- ---- ---- ---- 215.80 +4.20 211.60 1855 ---- ---- ---- ---- 217.70 +3.80 213.90 1860 ---- ---- ---- ---- 219.70 +3.50 216.20 1865 ---- ---- ---- ---- 221.60 +3.10 218.50 1870 ---- ---- ---- ---- 223.70 +2.90 220.80 1875 ---- ---- ---- ---- 225.70 +2.50 223.20 1880 ---- ---- ---- ---- 227.90 +2.30 225.60 1885 ---- ---- ---- ---- 230.00 +2.00 228.00 1890 ---- ---- ---- ---- 232.20 +1.80 230.40 1895 ---- ---- ---- ---- 234.40 +1.50 232.90 1900 ---- ---- ---- ---- 236.70 +1.30 235.40 1905 ---- ---- ---- ---- 239.10 +1.20 237.90 1910 ---- ---- ---- ---- 241.50 +1.00 240.50 1915 ---- ---- ---- ---- 243.90 +.80 243.10 1920 ---- ---- ---- ---- 246.40 +.70 245.70 1925 ---- ---- ---- ---- 249.00 +.60 248.40 1930 ---- ---- ---- ---- 251.60 +.60 251.00 1935 ---- ---- ---- ---- 254.30 +.50 253.80 1940 ---- ---- ---- ---- 257.00 +.50 256.50 1945 ---- ---- ---- ---- 259.70 +.40 259.30 1950 ---- ---- ---- ---- 262.50 +.40 262.10 1955 ---- ---- ---- ---- 265.40 +.50 264.90 1960 ---- ---- ---- ---- 268.30 +.50 267.80 1965 ---- ---- ---- ---- 271.20 +.50 270.70 1970 ---- ---- ---- ---- 274.10 +.50 273.60 1975 ---- ---- ---- ---- 277.10 +.50 276.60 1980 ---- ---- ---- ---- 280.10 +.50 279.60 1985 ---- ---- ---- ---- 283.20 +.60 282.60 1990 ---- ---- ---- ---- 286.30 +.70 285.60 1995 ---- ---- ---- ---- 289.40 +.80 288.60 2000 ---- ---- ---- ---- 292.50 +.80 291.70 2005 ---- ---- ---- ---- 295.60 +.80 294.80 2010 ---- ---- ---- ---- 298.70 +.80 297.90 2015 ---- ---- ---- ---- 301.90 +.90 301.00 2020 ---- ---- ---- ---- 305.10 +.90 304.20 2025 ---- ---- ---- ---- 308.30 +.90 307.40 2030 ---- ---- ---- ---- 311.50 +.90 310.60 2035 ---- ---- ---- ---- 314.70 +.90 313.80 2040 ---- ---- ---- ---- 317.90 +.90 317.00 2045 ---- ---- ---- ---- 321.20 +.90 320.30 2050 ---- ---- ---- ---- 324.40 +.90 323.50 2055 ---- ---- ---- ---- 327.70 +.90 326.80 2060 ---- ---- ---- ---- 331.10 +.90 330.20 2065 ---- ---- ---- ---- 334.40 +.90 333.50 2070 ---- ---- ---- ---- 337.80 +.90 336.90 2075 ---- ---- ---- ---- 341.10 +.90 340.20 2080 ---- ---- ---- ---- 344.50 +.90 343.60 2085 ---- ---- ---- ---- 348.00 +1.00 347.00 2090 ---- ---- ---- ---- 351.40 +.90 350.50 2095 ---- ---- ---- ---- 354.80 +.90 353.90 2100 ---- ---- ---- ---- 358.30 +.90 357.40 2105 ---- ---- ---- ---- 361.80 +1.00 360.80 2110 ---- ---- ---- ---- 365.30 +1.00 364.30 2115 ---- ---- ---- ---- 368.80 +1.00 367.80 2120 ---- ---- ---- ---- 372.30 +.90 371.40 2125 ---- ---- ---- ---- 375.90 +1.00 374.90 2130 ---- ---- ---- ---- 379.40 +.90 378.50 2135 ---- ---- ---- ---- 383.00 +1.00 382.00 2140 ---- ---- ---- ---- 386.60 +1.00 385.60 2145 ---- ---- ---- ---- 390.20 +1.00 389.20 2150 ---- ---- ---- ---- 393.80 +1.00 392.80 2155 ---- ---- ---- ---- 397.40 +1.00 396.40 2160 ---- ---- ---- ---- 401.10 +1.10 400.00 2165 ---- ---- ---- ---- 404.70 +1.10 403.60 2170 ---- ---- ---- ---- 408.40 +1.10 407.30 2175 ---- ---- ---- ---- 412.00 +1.10 410.90 2180 ---- ---- ---- ---- 415.70 +1.10 414.60 2185 ---- ---- ---- ---- 419.40 +1.10 418.30 2190 ---- ---- ---- ---- 423.10 +1.20 421.90 2195 ---- ---- ---- ---- 426.80 +1.20 425.60 2200 ---- ---- ---- ---- 430.50 +1.20 429.30 2205 ---- ---- ---- ---- 434.20 +1.20 433.00 2210 ---- ---- ---- ---- 437.90 +1.10 436.80 2215 ---- ---- ---- ---- 441.70 +1.20 440.50 2220 ---- ---- ---- ---- 445.40 +1.20 444.20 2225 ---- ---- ---- ---- 449.20 +1.20 448.00 2230 ---- ---- ---- ---- 452.90 +1.20 451.70 2235 ---- ---- ---- ---- 456.70 +1.20 455.50 2240 ---- ---- ---- ---- 460.50 +1.20 459.30 2245 ---- ---- ---- ---- 464.30 +1.30 463.00 2250 ---- ---- ---- ---- 468.10 +1.30 466.80 2255 ---- ---- ---- ---- 471.90 +1.30 470.60 2260 ---- ---- ---- ---- 475.70 +1.30 474.40 2265 ---- ---- ---- ---- 479.60 +1.30 478.30 2270 ---- ---- ---- ---- 483.40 +1.30 482.10 2275 ---- ---- ---- ---- 487.20 +1.30 485.90 2280 ---- ---- ---- ---- 491.10 +1.30 489.80 2285 ---- ---- ---- ---- 495.00 +1.40 493.60 2290 ---- ---- ---- ---- 498.80 +1.30 497.50 2295 ---- ---- ---- ---- 502.70 +1.40 501.30 2300 ---- ---- ---- ---- 506.60 +1.40 505.20 2305 ---- ---- ---- ---- 510.50 +1.40 509.10 2310 ---- ---- ---- ---- 514.40 +1.40 513.00 2315 ---- ---- ---- ---- 518.30 +1.40 516.90 2320 ---- ---- ---- ---- 522.20 +1.40 520.80 2325 ---- ---- ---- ---- 526.10 +1.40 524.70 2330 ---- ---- ---- ---- 530.10 +1.50 528.60 2335 ---- ---- ---- ---- 534.00 +1.40 532.60 2340 ---- ---- ---- ---- 538.00 +1.50 536.50 2345 ---- ---- ---- ---- 541.90 +1.40 540.50 2350 ---- ---- ---- ---- 545.90 +1.50 544.40 2355 ---- ---- ---- ---- 549.90 +1.50 548.40 2360 ---- ---- ---- ---- 553.80 +1.40 552.40 2365 ---- ---- ---- ---- 557.80 +1.50 556.30 2370 ---- ---- ---- ---- 561.80 +1.50 560.30 2375 ---- ---- ---- ---- 565.80 +1.50 564.30 2380 ---- ---- ---- ---- 569.80 +1.50 568.30 2385 ---- ---- ---- ---- 573.90 +1.60 572.30 2390 ---- ---- ---- ---- 577.90 +1.60 576.30 2395 ---- ---- ---- ---- 581.90 +1.60 580.30 2400 ---- ---- ---- ---- 585.90 +1.50 584.40 2405 ---- ---- ---- ---- 590.00 +1.60 588.40 2410 ---- ---- ---- ---- 594.00 +1.60 592.40 2420 ---- ---- ---- ---- 602.20 +1.70 600.50 2425 ---- ---- ---- ---- 606.20 +1.60 604.60 2430 ---- ---- ---- ---- 610.30 +1.60 608.70 2440 ---- ---- ---- ---- 618.50 +1.70 616.80 2450 ---- ---- ---- ---- 626.70 +1.70 625.00 2460 ---- ---- ---- ---- 634.90 +1.70 633.20 2470 ---- ---- ---- ---- 643.20 +1.80 641.40 2475 ---- ---- ---- ---- 647.30 +1.70 645.60 2480 ---- ---- ---- ---- 651.40 +1.70 649.70 2490 ---- ---- ---- ---- 659.70 +1.70 658.00 2500 ---- ---- ---- ---- 668.00 +1.70 666.30 2525 ---- ---- ---- ---- 689.00 +1.90 687.10 2550 ---- ---- ---- ---- 710.00 +1.90 708.10 2575 ---- ---- ---- ---- 731.20 +1.90 729.30 2600 ---- ---- ---- ---- 752.50 +1.90 750.60 2625 ---- ---- ---- ---- 774.00 +2.00 772.00 2650 ---- ---- ---- ---- 795.50 +2.00 793.50 2675 ---- ---- ---- ---- 817.20 +2.10 815.10 2700 ---- ---- ---- ---- 839.00 +2.10 836.90 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 92.50 +19.80 72.70 1425 ---- ---- ---- ---- 97.50 +19.00 78.50 1450 ---- ---- ---- ---- 102.70 +18.10 84.60 1475 ---- ---- ---- ---- 108.00 +17.10 90.90 1500 ---- ---- ---- ---- 113.60 +16.10 97.50 1525 ---- ---- ---- ---- 119.20 +14.80 104.40 1550 ---- ---- ---- ---- 125.10 +13.50 111.60 1575 ---- ---- ---- ---- 131.10 +12.00 119.10 1580 ---- ---- ---- ---- 132.40 +11.80 120.60 1590 ---- ---- ---- ---- 134.90 +11.20 123.70 1600 ---- ---- ---- ---- 137.40 +10.60 126.80 1610 ---- ---- ---- ---- 139.90 +9.90 130.00 1620 ---- ---- ---- ---- 142.50 +9.30 133.20 1625 ---- ---- ---- ---- 143.80 +8.90 134.90 1630 ---- ---- ---- ---- 145.10 +8.60 136.50 1640 ---- ---- ---- ---- 147.70 +7.90 139.80 1650 ---- ---- ---- ---- 150.40 +7.20 143.20 1660 ---- ---- ---- ---- 153.10 +6.50 146.60 1670 ---- ---- ---- ---- 155.90 +5.90 150.00 1675 ---- ---- ---- ---- 157.30 +5.50 151.80 1680 ---- ---- ---- ---- 158.70 +5.20 153.50 1685 ---- ---- ---- ---- 160.20 +4.90 155.30 1690 ---- ---- ---- ---- 161.60 +4.50 157.10 1695 ---- ---- ---- ---- 163.10 +4.20 158.90 1700 ---- ---- ---- ---- 164.60 +3.90 160.70 1705 ---- ---- ---- ---- 166.10 +3.60 162.50 1710 ---- ---- ---- ---- 167.70 +3.40 164.30 1715 ---- ---- ---- ---- 169.20 +3.00 166.20 1720 ---- ---- ---- ---- 170.80 +2.80 168.00 1725 ---- ---- ---- ---- 172.40 +2.50 169.90 1730 ---- ---- ---- ---- 174.00 +2.30 171.70 1735 ---- ---- ---- ---- 175.60 +2.00 173.60 1740 ---- ---- ---- ---- 177.20 +1.70 175.50 1745 ---- ---- ---- ---- 178.90 +1.50 177.40 1750 ---- ---- ---- ---- 180.60 +1.30 179.30 1755 ---- ---- ---- ---- 182.30 +1.00 181.30 1760 ---- ---- ---- ---- 184.10 +.90 183.20 1765 ---- ---- ---- ---- 185.90 +.80 185.10 1770 ---- ---- ---- ---- 187.70 +.60 187.10 1775 ---- ---- ---- ---- 189.50 +.40 189.10 1780 ---- ---- ---- ---- 191.40 +.30 191.10 1785 ---- ---- ---- ---- 193.30 +.20 193.10 1790 ---- ---- ---- ---- 195.20 +.10 195.10 1795 ---- ---- ---- ---- 197.10 UNCH 197.10 1800 ---- ---- ---- ---- 199.10 UNCH 199.10 1805 ---- ---- ---- ---- 201.10 -.10 201.20 1810 ---- ---- ---- ---- 203.10 -.10 203.20 1815 ---- ---- ---- ---- 205.20 -.10 205.30 1820 ---- ---- ---- ---- 207.30 -.10 207.40 1825 ---- ---- ---- ---- 209.40 -.20 209.60 1830 ---- ---- ---- ---- 211.50 -.20 211.70 1835 ---- ---- ---- ---- 213.70 -.20 213.90 1840 ---- ---- ---- ---- 215.90 -.10 216.00 1845 ---- ---- ---- ---- 218.10 -.10 218.20 1850 ---- ---- ---- ---- 220.30 -.10 220.40 1855 ---- ---- ---- ---- 222.60 -.10 222.70 1860 ---- ---- ---- ---- 224.90 UNCH 224.90 1865 ---- ---- ---- ---- 227.30 +.10 227.20 1870 ---- ---- ---- ---- 229.60 +.10 229.50 1875 ---- ---- ---- ---- 232.00 +.10 231.90 1880 ---- ---- ---- ---- 234.40 +.20 234.20 1885 ---- ---- ---- ---- 236.90 +.30 236.60 1890 ---- ---- ---- ---- 239.40 +.40 239.00 1895 ---- ---- ---- ---- 241.90 +.40 241.50 1900 ---- ---- ---- ---- 244.40 +.50 243.90 1905 ---- ---- ---- ---- 247.00 +.60 246.40 1910 ---- ---- ---- ---- 249.60 +.60 249.00 1915 ---- ---- ---- ---- 252.20 +.70 251.50 1920 ---- ---- ---- ---- 254.80 +.70 254.10 1925 ---- ---- ---- ---- 257.50 +.80 256.70 1930 ---- ---- ---- ---- 260.20 +.80 259.40 1935 ---- ---- ---- ---- 262.90 +.80 262.10 1940 ---- ---- ---- ---- 265.70 +.90 264.80 1945 ---- ---- ---- ---- 268.40 +.80 267.60 1950 ---- ---- ---- ---- 271.20 +.90 270.30 1955 ---- ---- ---- ---- 274.10 +.90 273.20 1960 ---- ---- ---- ---- 276.90 +.90 276.00 1965 ---- ---- ---- ---- 279.80 +.90 278.90 1970 ---- ---- ---- ---- 282.70 +.90 281.80 1975 ---- ---- ---- ---- 285.60 +.90 284.70 1980 ---- ---- ---- ---- 288.60 +.90 287.70 1985 ---- ---- ---- ---- 291.60 +.90 290.70 1990 ---- ---- ---- ---- 294.60 +.90 293.70 1995 ---- ---- ---- ---- 297.60 +.90 296.70 2000 ---- ---- ---- ---- 300.70 +.90 299.80 2005 ---- ---- ---- ---- 303.70 +.90 302.80 2010 ---- ---- ---- ---- 306.80 +.90 305.90 2015 ---- ---- ---- ---- 310.00 +.90 309.10 2020 ---- ---- ---- ---- 313.10 +.90 312.20 2025 ---- ---- ---- ---- 316.30 +.90 315.40 2030 ---- ---- ---- ---- 319.50 +1.00 318.50 2035 ---- ---- ---- ---- 322.70 +1.00 321.70 2040 ---- ---- ---- ---- 325.90 +.90 325.00 2045 ---- ---- ---- ---- 329.10 +.90 328.20 2050 ---- ---- ---- ---- 332.40 +.90 331.50 2055 ---- ---- ---- ---- 335.70 +.90 334.80 2060 ---- ---- ---- ---- 339.00 +.90 338.10 2065 ---- ---- ---- ---- 342.40 +1.00 341.40 2070 ---- ---- ---- ---- 345.70 +1.00 344.70 2075 ---- ---- ---- ---- 349.10 +1.00 348.10 2080 ---- ---- ---- ---- 352.50 +1.00 351.50 2085 ---- ---- ---- ---- 355.90 +1.00 354.90 2090 ---- ---- ---- ---- 359.30 +1.00 358.30 2095 ---- ---- ---- ---- 362.70 +1.00 361.70 2100 ---- ---- ---- ---- 366.20 +1.00 365.20 2105 ---- ---- ---- ---- 369.70 +1.10 368.60 2110 ---- ---- ---- ---- 373.20 +1.10 372.10 2115 ---- ---- ---- ---- 376.70 +1.10 375.60 2120 ---- ---- ---- ---- 380.20 +1.10 379.10 2125 ---- ---- ---- ---- 383.70 +1.00 382.70 2130 ---- ---- ---- ---- 387.30 +1.10 386.20 2135 ---- ---- ---- ---- 390.80 +1.00 389.80 2140 ---- ---- ---- ---- 394.40 +1.10 393.30 2145 ---- ---- ---- ---- 398.00 +1.10 396.90 2150 ---- ---- ---- ---- 401.60 +1.10 400.50 2155 ---- ---- ---- ---- 405.20 +1.10 404.10 2160 ---- ---- ---- ---- 408.80 +1.10 407.70 2165 ---- ---- ---- ---- 412.50 +1.20 411.30 2170 ---- ---- ---- ---- 416.10 +1.10 415.00 2175 ---- ---- ---- ---- 419.80 +1.20 418.60 2180 ---- ---- ---- ---- 423.40 +1.10 422.30 2185 ---- ---- ---- ---- 427.10 +1.10 426.00 2190 ---- ---- ---- ---- 430.80 +1.20 429.60 2195 ---- ---- ---- ---- 434.50 +1.20 433.30 2200 ---- ---- ---- ---- 438.20 +1.20 437.00 2205 ---- ---- ---- ---- 441.90 +1.20 440.70 2210 ---- ---- ---- ---- 445.60 +1.20 444.40 2215 ---- ---- ---- ---- 449.30 +1.20 448.10 2220 ---- ---- ---- ---- 453.10 +1.20 451.90 2225 ---- ---- ---- ---- 456.80 +1.20 455.60 2230 ---- ---- ---- ---- 460.60 +1.20 459.40 2235 ---- ---- ---- ---- 464.30 +1.20 463.10 2240 ---- ---- ---- ---- 468.10 +1.20 466.90 2245 ---- ---- ---- ---- 471.90 +1.20 470.70 2250 ---- ---- ---- ---- 475.70 +1.20 474.50 2255 ---- ---- ---- ---- 479.50 +1.20 478.30 2260 ---- ---- ---- ---- 483.30 +1.20 482.10 2270 ---- ---- ---- ---- 490.90 +1.20 489.70 2275 ---- ---- ---- ---- 494.80 +1.30 493.50 2280 ---- ---- ---- ---- 498.60 +1.30 497.30 2290 ---- ---- ---- ---- 506.30 +1.30 505.00 2300 ---- ---- ---- ---- 514.00 +1.20 512.80 2310 ---- ---- ---- ---- 521.80 +1.30 520.50 2320 ---- ---- ---- ---- 529.60 +1.30 528.30 2325 ---- ---- ---- ---- 533.50 +1.30 532.20 2330 ---- ---- ---- ---- 537.50 +1.30 536.20 2340 ---- ---- ---- ---- 545.30 +1.30 544.00 2350 ---- ---- ---- ---- 553.20 +1.30 551.90 2360 ---- ---- ---- ---- 561.10 +1.30 559.80 2375 ---- ---- ---- ---- 573.10 +1.40 571.70 2400 ---- ---- ---- ---- 593.10 +1.40 591.70 2425 ---- ---- ---- ---- 613.30 +1.40 611.90 2450 ---- ---- ---- ---- 633.70 +1.40 632.30 2475 ---- ---- ---- ---- 654.20 +1.40 652.80 2500 ---- ---- ---- ---- 674.90 +1.40 673.50 2525 ---- ---- ---- ---- 695.80 +1.50 694.30 2550 ---- ---- ---- ---- 716.70 +1.50 715.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14271 17691 263086 OG1 DEC22 Gold Weekly Friday Option - Week 1 CALL 1490 ---- 310.10B 299.00A 310.10B 301.00 -.60 301.60 1495 ---- 305.10B 294.00A 305.10B 296.00 -.60 296.60 1500 ---- 302.60B 289.10A 302.60B 291.00 -.60 291.60 1505 ---- 295.50B 284.00A 295.50B 286.00 -.60 286.60 1510 ---- 290.50B 279.00A 290.50B 281.00 -.60 281.60 1515 ---- 285.50B 274.00A 285.50B 276.00 -.60 276.60 1520 ---- 280.50B 269.00A 280.50B 271.00 -.60 271.60 1525 ---- 275.50B 264.00A 275.50B 266.00 -.60 266.60 1530 ---- 270.20B 259.00A 270.10B 261.00 -.60 261.60 1535 ---- 265.20B 254.00A 265.10B 256.00 -.60 256.60 1540 ---- 260.20B 249.00A 260.10B 251.00 -.60 251.60 1545 ---- 255.20B 244.00A 255.10B 246.00 -.60 246.60 1550 ---- 252.60B 239.00A 252.60B 241.00 -.70 241.70 1555 ---- 245.20B 234.00A 245.10B 236.10 -.60 236.70 1560 ---- 240.20B 229.20A 240.10B 231.10 -.60 231.70 1565 ---- 235.20B 224.10A 235.10B 226.10 -.60 226.70 1570 ---- 230.20B 219.10A 230.10B 221.10 -.60 221.70 1575 ---- 225.20B 214.10A 225.10B 216.10 -.60 216.70 1580 ---- 220.20B 209.00A 220.10B 211.10 -.60 211.70 1585 ---- 215.20B 204.10A 215.10B 206.10 -.70 206.80 1590 ---- 210.20B 199.10A 210.10B 201.10 -.70 201.80 1595 ---- 205.20B 194.10A 205.20B 196.10 -.70 196.80 1600 ---- 202.70B 189.10A 202.70B 191.20 -.70 191.90 1 1605 ---- 195.30B 184.20A 195.20B 186.20 -.70 186.90 1610 ---- 190.30B 179.20A 190.20B 181.20 -.70 181.90 1615 ---- 185.30B 174.30A 185.20B 176.20 -.80 177.00 1620 ---- 180.30B 169.30A 180.30B 171.20 -.80 172.00 1625 ---- 175.40B 164.30A 175.30B 166.30 -.70 167.00 1630 ---- 170.50B 159.40A 170.40B 161.30 -.80 162.10 1635 ---- 165.50B 154.40A 165.50B 156.40 -.70 157.10 1640 ---- 160.60B 149.50A 160.50B 151.40 -.80 152.20 1645 ---- 155.60B 144.50A 155.50B 146.50 -.70 147.20 1650 ---- 152.90B 139.60A 152.90B 141.50 -.80 142.30 1655 ---- 145.70B 134.70A 145.60B 136.60 -.80 137.40 1660 ---- 140.80B 129.70A 140.70B 131.70 -.70 132.40 2 1665 ---- 135.90B 124.90A 135.70B 126.80 -.70 127.50 1670 ---- 130.90B 120.10A 130.80B 121.90 -.80 122.70 1675 ---- 126.00B 115.10A 125.80B 117.00 -.80 117.80 1680 ---- 121.10B 110.30A 121.10B 112.10 -.90 113.00 1685 ---- 116.20B 105.50A 116.10B 107.20 -1.00 108.20 46 1690 ---- 111.40B 100.70A 111.30B 102.30 -1.10 103.40 1695 ---- 108.40B 95.90A 108.40B 97.50 -1.20 98.70 1700 ---- 103.90B 91.20A 103.90B 92.70 -1.30 10 94.00 3 1705 ---- 99.10B 86.50A 99.10B 87.90 -1.40 89.30 3 1710 ---- 94.30B 81.80A 94.30B 83.20 -1.50 84.70 10 1715 ---- 89.60B 77.20A 89.60B 78.60 -1.50 80.10 1720 ---- 84.90B 72.60A 84.90B 74.00 -1.60 75.60 1725 ---- 80.20B 68.10A 80.20B 69.40 -1.70 71.10 1 1730 ---- 75.60B 63.70A 75.60B 65.00 -1.70 66.70 381 1735 ---- 71.10B 59.30A 71.10B 60.60 -1.80 62.40 9 1740 ---- 66.60B 55.10A 66.60B 56.30 -1.90 58.20 6 1745 ---- 62.20B 50.90A 62.20B 52.10 -2.00 54.10 11 1750 ---- 57.90B 47.00A 57.90B 48.10 -2.00 1 50.10 12 1755 ---- 53.80B 43.10A 53.80B 44.20 -2.10 46.30 2 1760 ---- 49.70B 39.40A 49.70B 40.40 -2.20 2 42.60 4 1765 ---- 45.80B 35.90A 45.80B 36.80 -2.30 39.10 25 1770 ---- 42.10B 32.60A 42.10B 33.40 -2.40 35.80 1 400 1775 ---- 38.50B 29.50A 38.50B 30.20 -2.40 32.60 11 1780 ---- 35.10B 26.40A 35.10B 27.20 -2.40 14 29.60 20 1785 ---- 31.90B 23.70A 31.90B 24.40 -2.50 26.90 21 1790 21.90 28.80B 21.10A 23.40B 21.80 -2.50 8 24.30 6 1795 22.00 26.00B 18.70A 26.00B 19.40 -2.50 7 21.90 7 7 1800 22.50 23.30B 16.60 18.60B 17.20 -2.50 21 19.70 3 332 1805 ---- 20.90B 14.60A 20.90B 15.20 -2.50 17.70 4 52 1810 ---- 18.60B 12.90A 18.60B 13.40 -2.40 1 15.80 6 5 1815 ---- 16.50B 11.40A 16.50B 11.80 -2.30 14.10 5 1820 ---- 14.70B 10.00A 14.70B 10.30 -2.30 12.60 1825 ---- 13.00B 8.80A 13.00B 9.00 -2.20 11.20 1 41 1830 ---- 11.40B 7.70A 11.40B 7.90 -2.00 9.90 12 12 1835 ---- 10.10B 6.80A 10.10B 6.90 -1.90 8.80 1840 8.50 8.90B 6.00A 6.00A 6.00 -1.80 165 7.80 9 14 1845 ---- 7.80B 5.20A 7.80B 5.30 -1.60 1 6.90 1 2 1850 7.10 7.10 4.60A 4.60A 4.60 -1.50 1 6.10 1 1855 ---- 6.00B 4.10A 6.00B 4.10 -1.30 1 5.40 1 18 1860 ---- 5.30B 3.60A 5.30B 3.60 -1.20 4.80 1 1865 ---- 4.70B 3.20A 4.70B 3.20 -1.00 4.20 1 1870 ---- 4.10B 2.80A 4.10B 2.80 -1.00 2 3.80 34 1875 ---- 3.70B 2.50A 3.70B 2.50 -.80 1 3.30 1 1880 ---- 3.20B 2.20A 3.20B 2.20 -.80 3.00 250 1885 ---- 2.90B 2.00A 2.90B 2.00 -.70 2.70 2 1890 ---- 2.60B 1.80A 2.60B 1.80 -.60 2.40 1895 ---- 2.30B 1.60A 2.30B 1.60 -.50 2.10 1900 1.50 2.00B 1.50 1.50 1.40 -.50 18 1.90 6 1905 ---- 1.80B 1.30A 1.80B 1.30 -.40 2 1.70 1910 ---- 1.70B 1.20A 1.70B 1.20 -.30 1.50 1915 ---- 1.50B 1.10A 1.50B 1.10 -.30 1.40 8 1920 ---- 1.40B 1.00A 1.40B 1.00 -.30 1.30 1925 ---- 1.20B 1.00A 1.20B .90 -.20 1.10 1930 1.20 1.20 .90A .90A .90 -.10 10 1.00 1 13 1935 1.10 1.10 .80A .80A .80 -.20 2 1.00 1940 ---- ---- .80A .80A .70 -.20 .90 1945 ---- .90B .70A .90B .70 -.10 .80 4 1950 ---- .80B ---- .80B .70 UNCH .70 1955 ---- ---- .60A .60A .60 -.10 .70 1 1960 ---- ---- ---- ---- .60 UNCH .60 1965 ---- ---- .50A .50A .50 -.10 .60 1970 ---- ---- ---- ---- .50 UNCH .50 1 1975 ---- ---- ---- ---- .50 UNCH .50 1980 ---- ---- .40A .40A .50 UNCH .50 1985 ---- ---- ---- ---- .40 UNCH .40 1990 ---- ---- ---- ---- .40 UNCH .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 267 46 1785 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 UNCH .20 2 1525 ---- ---- ---- ---- .20 UNCH .20 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 ---- ---- ---- ---- .20 -.10 .30 1565 ---- ---- ---- ---- .20 -.10 .30 1570 ---- ---- ---- ---- .20 -.10 .30 1575 ---- ---- ---- ---- .20 -.10 .30 1 1580 ---- ---- ---- ---- .30 UNCH .30 1585 ---- ---- ---- ---- .30 UNCH .30 1590 ---- ---- ---- ---- .30 -.10 1 .40 12 1595 ---- ---- ---- ---- .30 -.10 .40 122 1600 ---- ---- ---- ---- .30 -.10 .40 1 7 1605 ---- ---- .40A .40A .30 -.20 .50 1610 ---- ---- .40A .40A .40 -.10 .50 29 1615 ---- ---- .40A .40A .40 -.10 .50 4 1620 ---- ---- .40A .40A .40 -.20 .60 3 1625 ---- ---- .50A .50A .40 -.20 .60 1630 .50 .50 .50 .50 .50 -.20 1 .70 1635 ---- ---- .50A .50A .50 -.20 .70 1 2 1640 ---- ---- .60A .60A .50 -.20 .70 1 383 1645 .70 .70 .60A .70 .60 -.20 2 .80 7 1650 ---- ---- .70A .70A .70 -.20 1 .90 11 1655 ---- ---- .70A .70A .70 -.20 .90 1 20 1660 ---- ---- .80A .80A .80 -.20 1.00 5 10 1665 ---- ---- .90A .90A .90 -.20 1.10 14 1670 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 5 1675 1.00 1.00 1.00 1.10B 1.10 -.30 2 1.40 1680 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 15 1685 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 2 5 1690 ---- ---- 1.40A 1.40A 1.40 -.50 1.90 1 3 1695 ---- ---- 1.60A 1.60A 1.60 -.60 2.20 1 1 1700 2.00 2.10B 1.70A 2.10B 1.80 -.70 2 2.50 8 35 1705 2.00 2.00 1.90A 2.20B 2.00 -.80 22 2.80 1710 2.00 2.00 2.00 2.50B 2.30 -.90 11 3.20 1715 ---- ---- 2.40A 2.40A 2.70 -.90 3.60 1720 ---- ---- 2.70A 2.70A 3.10 -1.00 15 4.10 7 1725 3.80 3.80 3.10A 3.50A 3.50 -1.10 87 4.60 7 125 1730 ---- ---- 3.50A 3.50A 4.10 -1.10 20 5.20 316 1735 ---- ---- 3.90A 3.90A 4.70 -1.20 5.90 6 307 1740 ---- ---- 4.50A 4.50A 5.40 -1.30 6.70 74 1745 ---- ---- 5.10A 5.10A 6.20 -1.40 7.60 165 165 1750 6.50 7.20 5.80A 7.10A 7.10 -1.50 3 8.60 109 522 1755 ---- ---- 6.60A 6.60A 8.20 -1.60 9.80 126 136 1760 10.10 11.10B 7.50A 11.00B 9.50 -1.60 5 11.10 513 513 1765 ---- 12.60B 8.60A 8.60A 10.80 -1.70 12.50 2 6 1770 ---- 14.30B 9.90A 9.90A 12.40 -1.80 18 14.20 8 7 1775 ---- 16.30B 11.30A 11.30A 14.20 -1.80 16.00 5 1780 ---- 18.40B 12.90A 12.90A 16.20 -1.90 7 18.10 3 3 1785 ---- 20.70B 14.70A 14.70A 18.40 -1.90 20.30 1 2 1790 ---- 23.20B 16.70A 16.70A 20.80 -1.90 22.70 1 1 1795 ---- 25.80B 18.80A 18.80A 23.40 -1.90 25.30 6 6 1800 22.20 28.70B 21.20A 22.00A 26.20 -1.90 1 28.10 1 1805 ---- 31.70B 23.80A 23.80A 29.20 -1.80 31.00 1810 ---- 34.90B 26.50A 26.50A 32.40 -1.80 34.20 1 1815 ---- 38.30B 29.60A 29.60A 35.70 -1.80 37.50 1820 ---- 41.80B 32.70A 32.70A 39.30 -1.60 40.90 1825 ---- 45.40B 36.00A 36.00A 43.00 -1.50 44.50 1830 ---- 49.40B 39.40A 39.40A 46.90 -1.40 48.30 1835 ---- 53.40B 43.00A 43.00A 50.90 -1.20 52.10 1840 ---- 57.40B 46.80A 46.80A 55.00 -1.10 56.10 1845 ---- 61.70B 50.70A 50.70A 59.20 -1.00 60.20 1850 ---- 66.10B 54.70A 54.70A 63.60 -.80 64.40 1855 ---- 70.50B 58.90A 58.90A 68.00 -.70 68.70 1860 ---- 74.90B 63.10A 63.10A 72.50 -.60 73.10 1865 ---- 79.40B 67.40A 67.40A 77.10 -.40 77.50 1870 ---- 84.00B 71.90A 71.90A 81.70 -.40 82.10 1875 ---- 88.70B 76.40A 76.40A 86.40 -.20 86.60 1880 ---- 93.40B 80.90A 80.90A 91.10 -.20 91.30 1885 ---- 98.00B 85.50A 85.50A 95.90 UNCH 95.90 1890 ---- 102.90B 90.20A 90.20A 100.60 UNCH 100.60 1895 ---- 107.70B 94.90A 94.90A 105.50 +.10 105.40 1900 ---- 112.40B 99.60A 99.60A 110.30 +.10 110.20 1905 ---- 117.40B 104.40A 104.40A 115.20 +.20 115.00 1910 ---- 122.30B 109.20A 109.20A 120.10 +.30 119.80 1915 ---- 127.00B 114.00A 114.00A 125.00 +.40 124.60 1920 ---- 132.00B 118.90A 118.90A 129.90 +.40 129.50 1925 ---- 136.80B 125.90A 125.90A 134.80 +.40 134.40 1930 ---- 141.80B 130.80A 130.80A 139.70 +.40 139.30 1935 ---- 146.80B 135.70A 135.70A 144.60 +.40 144.20 1940 ---- 151.70B 140.60A 140.60A 149.60 +.50 149.10 1945 ---- 156.60B 145.50A 145.50A 154.50 +.50 154.00 1950 ---- 161.60B 148.30A 148.30A 159.50 +.50 159.00 1955 ---- 166.50B 155.40A 155.40A 164.40 +.50 163.90 1960 ---- 171.50B 160.30A 160.30A 169.40 +.60 168.80 1965 ---- 176.40B 165.30A 165.30A 174.40 +.60 173.80 1970 ---- 181.30B 170.20A 170.20A 179.30 +.60 178.70 1975 ---- 186.40B 175.20A 175.20A 184.30 +.60 183.70 1980 ---- 191.30B 180.20A 180.20A 189.30 +.60 188.70 1985 ---- 196.30B 185.10A 185.10A 194.30 +.70 193.60 1990 ---- 201.30B 190.10A 190.10A 199.20 +.60 198.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 198 968 2901 OG2 DEC22 Gold Weekly Friday Option - Week 2 CALL 1585 ---- 215.40B 204.20A 215.30B 206.10 -.70 206.80 1590 ---- 210.40B 199.30A 210.30B 201.20 -.60 201.80 1595 ---- 205.80B 194.30A 205.80B 196.20 -.70 196.90 1600 ---- 202.80B 189.40A 202.80B 191.20 -.70 191.90 1605 ---- 195.50B 184.40A 195.30B 186.30 -.70 187.00 1610 ---- 190.50B 179.40A 190.40B 181.30 -.70 182.00 1615 ---- 185.60B 174.50A 185.50B 176.40 -.70 177.10 1620 ---- 180.60B 169.50A 180.50B 171.40 -.80 172.20 1625 ---- 175.70B 164.60A 175.60B 166.50 -.80 167.30 1630 ---- 170.70B 159.70A 170.60B 161.60 -.80 162.40 1635 ---- 165.80B 154.80A 165.70B 156.60 -.90 157.50 1640 ---- 161.20B 149.90A 161.20B 151.70 -.90 152.60 1645 ---- 155.90B 145.00A 155.80B 146.80 -.90 147.70 1650 ---- 153.30B 140.10A 153.30B 141.90 -.90 142.80 1655 ---- 146.10B 135.30A 145.90B 137.10 -.90 138.00 1660 ---- 141.20B 130.40A 141.10B 132.20 -1.00 133.20 1665 ---- 136.40B 125.70A 136.30B 127.30 -1.00 128.30 1670 ---- 131.50B 120.80A 131.40B 122.50 -1.10 123.60 1675 ---- 126.70B 116.00A 126.60B 117.70 -1.10 118.80 1680 ---- 122.20B 111.30A 122.20B 112.90 -1.20 114.10 1685 ---- 117.10B 106.60A 116.90B 108.20 -1.10 109.30 1690 ---- 112.30B 101.90A 112.20B 103.50 -1.20 1 104.70 1695 ---- 107.80B 97.30A 107.80B 98.80 -1.30 100.10 1700 ---- 105.00B 92.70A 105.00B 94.10 -1.40 95.50 1705 ---- 98.20B 88.20A 98.10B 89.50 -1.40 90.90 1710 ---- 95.00B 83.60A 95.00B 85.00 -1.50 86.50 1715 ---- 91.10B 79.20A 91.10B 80.50 -1.60 82.10 1720 ---- 86.50B 74.80A 86.50B 76.10 -1.70 77.80 1725 ---- 82.00B 70.50A 82.00B 71.70 -1.80 73.50 1730 ---- 77.60B 66.30A 77.60B 67.40 -1.90 69.30 1735 ---- 73.30B 62.20A 73.30B 63.30 -2.00 65.30 1740 ---- 69.00B 58.10A 69.00B 59.20 -2.10 61.30 1745 ---- 64.90B 54.20A 64.90B 55.30 -2.20 57.50 1750 ---- 60.80B 50.50A 60.80B 51.50 -2.20 53.70 1755 ---- 56.90B 46.80A 56.90B 47.80 -2.30 50.10 1760 ---- 53.00B 43.40A 53.00B 44.30 -2.40 46.70 1765 ---- 49.30B 40.00A 49.30B 40.90 -2.40 43.30 1770 ---- 45.80B 36.90A 45.80B 37.60 -2.50 40.10 1775 ---- 42.40B 33.80A 42.40B 34.60 -2.50 37.10 1780 ---- 39.10B 31.00A 39.10B 31.70 -2.50 34.20 6 1785 ---- 36.00B 28.20A 36.00B 29.00 -2.50 31.50 1790 ---- 33.10B 25.60A 33.10B 26.40 -2.50 28.90 1795 ---- 30.30B 23.20A 30.30B 24.00 -2.50 26.50 1 1800 ---- 27.70B 21.10A 27.70B 21.80 -2.40 24.20 342 300 1805 ---- 25.20B 19.10A 25.20B 19.70 -2.40 22.10 5 1810 ---- 23.00B 17.20A 23.00B 17.80 -2.30 20.10 1815 ---- 20.80B 15.60A 20.80B 16.10 -2.20 18.30 1820 ---- 18.90B 14.00A 18.90B 14.50 -2.20 16.70 1825 ---- 17.10B 12.60A 17.10B 13.00 -2.10 15.10 301 1830 ---- 15.40B 11.40A 15.40B 11.70 -2.00 13.70 1835 ---- 13.90B 10.20A 13.90B 10.50 -1.90 12.40 8 1840 ---- 12.50B 9.20A 12.50B 9.50 -1.80 11.30 2 1845 ---- 11.30B 8.30A 11.30B 8.50 -1.70 10.20 5 1850 9.40 10.10B 7.40A 9.50B 7.60 -1.60 1 9.20 1 6 1855 ---- 9.10B 6.70A 9.10B 6.80 -1.60 8.40 2 2 1860 ---- 8.20B 6.00A 8.20B 6.20 -1.40 7.60 1865 5.80 7.40B 5.40A 5.80 5.50 -1.40 2 6.90 2 1870 ---- 6.70B 4.90A 6.70B 5.00 -1.20 6.20 1 1 1875 ---- 6.00B 4.40A 6.00B 4.50 -1.10 5 5.60 2 2 1880 ---- 5.40B 4.00A 5.40B 4.10 -1.00 5.10 1 1 1885 ---- 4.90B 3.60A 4.90B 3.70 -.90 4.60 1890 ---- 4.40B 3.30A 4.40B 3.30 -.90 4.20 3 1895 ---- 4.00B 3.00A 4.00B 3.00 -.90 3.90 1900 ---- 3.60B 2.80A 3.60B 2.70 -.80 3.50 3 1905 ---- 3.30B 2.50A 3.30B 2.50 -.70 3.20 1910 ---- 3.00B 2.30A 3.00B 2.30 -.60 2.90 1915 2.40 2.40 2.10A 2.10A 2.10 -.60 1 2.70 12 3 1920 ---- ---- 2.00A 2.00A 1.90 -.60 2.50 1925 ---- ---- 1.80A 1.80A 1.80 -.50 2.30 1930 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 1935 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 1940 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 1945 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1950 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1955 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1960 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1 1 1965 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1970 ---- ---- 1.00A 1.00A .90 -.20 1.10 1975 ---- ---- .90A .90A .80 -.20 1.00 1980 ---- ---- .90A .90A .80 -.20 1.00 1985 ---- ---- .80A .80A .70 -.20 .90 1990 ---- ---- ---- ---- .70 -.10 .80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 362 652 OG2 DEC22 Gold Weekly Friday Option - Week 2 PUT 1585 ---- ---- ---- ---- .40 UNCH .40 1590 ---- ---- ---- ---- .40 -.10 .50 1595 ---- ---- ---- ---- .40 -.10 .50 1600 ---- ---- ---- ---- .50 -.10 .60 1605 ---- ---- ---- ---- .50 -.10 .60 1610 ---- ---- ---- ---- .60 -.10 .70 1615 ---- ---- .70A .70A .60 -.20 .80 1620 ---- ---- ---- ---- .70 -.10 .80 1625 ---- ---- .80A .80A .70 -.20 .90 1630 ---- ---- .90A .90A .80 -.20 1.00 1635 ---- ---- 1.00A 1.00A .90 -.20 1.10 1640 1.00 1.00 1.00 1.00 1.00 -.20 1 1.20 1645 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1650 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1655 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 1660 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 1665 ---- ---- 1.50A 1.50A 1.60 -.40 2.00 1670 ---- ---- 1.70A 1.70A 1.70 -.50 2.20 1675 1.80 1.80 1.80 2.00B 1.90 -.50 1 2.40 1680 ---- ---- 2.00A 2.00A 2.10 -.60 1 2.70 1685 ---- ---- 2.20A 2.20A 2.40 -.50 2.90 1690 ---- ---- 2.40A 2.40A 2.60 -.70 3.30 1695 ---- ---- 2.70A 2.70A 3.00 -.60 3.60 1700 ---- ---- 3.00A 3.00A 3.30 -.80 2 4.10 20 19 1705 ---- ---- 3.30A 3.30A 3.70 -.80 4.50 1710 ---- ---- 3.70A 3.70A 4.10 -.90 5.00 1715 4.00 4.10 4.00 4.70B 4.60 -1.00 2 5.60 1 1 1720 5.30 5.30 4.50A 5.10A 5.20 -1.10 1 6.30 1725 6.00 6.00 5.00A 5.80A 5.80 -1.20 1 7.00 1 1 1730 7.30 7.30 5.60A 5.60A 6.60 -1.30 2 7.90 1735 ---- ---- 6.20A 6.20A 7.40 -1.40 8.80 1740 ---- ---- 7.00A 7.00A 8.30 -1.50 9.80 1745 ---- ---- 7.80A 7.80A 9.40 -1.60 11.00 1750 ---- ---- 8.70A 8.70A 10.50 -1.70 2 12.20 1 1755 ---- ---- 9.80A 9.80A 11.90 -1.70 13.60 1760 ---- ---- 11.00A 11.00A 13.30 -1.80 15.10 1765 12.50 14.50 12.30A 14.60B 14.90 -1.90 23 16.80 1770 18.00 18.00 13.70A 13.70A 16.70 -1.90 1 18.60 20 1775 ---- ---- 15.30A 15.30A 18.60 -1.90 20.50 1780 ---- 22.70B 17.10A 17.10A 20.70 -1.90 22.60 1785 ---- 25.10B 19.00A 19.00A 23.00 -1.90 24.90 1790 22.30 27.50B 21.00A 21.30A 25.40 -1.90 1 27.30 1 1 1795 ---- 30.20B 23.30A 23.30A 28.00 -1.90 29.90 1800 ---- 33.00B 25.70A 25.70A 30.80 -1.80 32.60 1805 ---- 36.00B 28.20A 28.20A 33.70 -1.80 35.50 1810 ---- 39.10B 31.00A 31.00A 36.80 -1.70 38.50 1815 ---- 42.20B 34.00A 34.00A 40.00 -1.70 41.70 1820 ---- 45.70B 37.00A 37.00A 43.40 -1.60 45.00 1825 ---- 49.20B 40.20A 40.20A 47.00 -1.50 48.50 1830 ---- 52.90B 43.50A 43.50A 50.70 -1.30 52.00 1835 ---- 56.70B 47.00A 47.00A 54.40 -1.30 55.70 1840 ---- 60.60B 50.50A 50.50A 58.40 -1.20 59.60 1845 ---- 64.60B 54.30A 54.30A 62.40 -1.10 63.50 1850 ---- 68.80B 58.10A 58.10A 66.50 -1.00 67.50 1855 ---- 73.00B 62.10A 62.10A 70.70 -.90 71.60 1860 ---- 77.30B 66.10A 66.10A 75.00 -.80 75.80 1865 ---- 81.60B 70.20A 70.20A 79.40 -.70 80.10 1870 ---- 86.10B 74.50A 74.50A 83.80 -.70 84.50 1875 ---- 90.50B 78.80A 78.80A 88.30 -.60 88.90 1880 ---- 95.10B 83.20A 83.20A 92.90 -.40 93.30 1885 ---- 99.70B 87.60A 87.60A 97.50 -.40 97.90 1890 ---- 104.30B 92.10A 92.10A 102.10 -.30 102.40 1895 ---- 109.00B 96.70A 96.70A 106.80 -.30 107.10 1900 ---- 113.70B 101.30A 101.30A 111.50 -.20 111.70 1905 ---- 118.50B 105.90A 105.90A 116.30 -.10 116.40 1910 ---- 123.20B 112.60A 112.60A 121.10 UNCH 121.10 1915 ---- 128.00B 117.30A 117.30A 125.90 UNCH 125.90 1920 ---- 132.80B 122.10A 122.10A 130.70 +.10 130.60 1925 ---- 137.70B 126.90A 126.90A 135.50 +.10 135.40 1930 ---- 142.50B 131.70A 131.70A 140.40 +.20 140.20 1935 ---- 147.40B 136.50A 136.50A 145.30 +.20 145.10 1940 ---- 152.20B 141.40A 141.40A 150.20 +.30 149.90 1945 ---- 157.10B 146.20A 146.20A 155.10 +.30 154.80 1950 ---- 162.10B 149.00A 149.00A 160.00 +.40 159.60 1955 ---- 167.00B 156.00A 156.00A 164.90 +.40 164.50 1960 ---- 171.90B 160.90A 160.90A 169.80 +.40 169.40 1965 ---- 176.80B 165.80A 165.80A 174.70 +.40 174.30 1970 ---- 181.70B 170.70A 170.70A 179.60 +.40 179.20 1975 ---- 186.70B 175.60A 175.60A 184.60 +.50 184.10 1980 ---- 191.60B 180.50A 180.50A 189.50 +.40 189.10 1985 ---- 196.60B 185.50A 185.50A 194.50 +.50 194.00 1990 ---- 201.50B 190.40A 190.40A 199.40 +.50 198.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 24 42 OG3 NOV22 Gold Weekly Friday Option - Week 3 CALL 1430 ---- 355.50B 344.20A 355.40B 345.90 -.90 346.80 1435 ---- 350.50B 339.20A 350.40B 340.90 -.90 341.80 1440 ---- 345.50B 334.10A 345.40B 335.90 -.90 336.80 1445 ---- 340.50B 329.10A 340.40B 330.90 -1.00 331.90 1450 ---- 335.50B 324.30A 335.40B 325.90 -1.00 326.90 1455 ---- 330.50B 319.30A 330.40B 320.90 -1.00 321.90 1460 ---- 325.50B 314.20A 325.40B 315.90 -1.00 316.90 1465 ---- 320.50B 309.10A 320.40B 310.90 -1.00 311.90 1470 ---- 315.50B 304.10A 315.40B 305.90 -1.00 306.90 1475 ---- 310.50B 299.10A 310.40B 300.90 -1.00 301.90 1480 ---- 305.50B 294.20A 305.40B 295.90 -1.00 296.90 1485 ---- 300.50B 289.10A 300.40B 290.90 -1.00 291.90 1490 ---- 295.50B 284.30A 295.40B 285.90 -1.00 286.90 1495 ---- 290.50B 279.20A 290.40B 280.90 -1.00 281.90 1500 ---- 285.50B 274.20A 285.40B 275.90 -1.00 276.90 1505 ---- 280.50B 269.10A 280.40B 270.90 -1.00 271.90 1510 ---- 275.50B 264.10A 275.40B 265.90 -1.00 266.90 1515 ---- 270.50B 259.30A 270.40B 260.90 -1.00 261.90 1520 ---- 265.50B 254.10A 265.30B 255.90 -1.00 256.90 1525 ---- 260.50B 249.10A 260.30B 250.90 -1.00 251.90 1530 ---- 255.50B 244.10A 255.40B 245.90 -1.00 246.90 1535 ---- 250.50B 239.10A 250.40B 240.90 -1.00 241.90 1540 ---- 245.50B 234.20A 245.30B 235.90 -1.00 236.90 1545 ---- 240.50B 229.30A 240.40B 230.90 -1.00 231.90 1550 ---- 235.50B 224.20A 235.40B 225.90 -1.00 226.90 1555 ---- 230.50B 219.10A 230.40B 220.90 -1.00 221.90 1560 ---- 225.50B 214.20A 225.40B 215.90 -1.00 216.90 1565 ---- 220.50B 209.20A 220.40B 210.90 -1.00 211.90 1570 ---- 215.50B 204.30A 215.40B 205.90 -1.00 206.90 1575 ---- 210.50B 199.30A 210.40B 200.90 -1.00 201.90 1580 ---- 205.50B 194.30A 205.40B 195.90 -1.00 196.90 1585 ---- 200.50B 189.30A 200.40B 190.90 -1.00 191.90 1590 ---- 195.50B 184.30A 195.40B 185.90 -1.00 186.90 1595 ---- 190.50B 179.30A 190.40B 180.90 -1.00 181.90 1600 ---- 185.50B 174.20A 185.40B 175.90 -1.00 176.90 1605 ---- 180.50B 169.30A 180.40B 170.90 -1.00 171.90 1610 ---- 175.50B 164.30A 175.40B 165.90 -1.00 166.90 1 1615 ---- 170.50B 159.30A 170.40B 160.90 -1.00 161.90 1620 ---- 165.50B 154.30A 165.40B 155.90 -1.00 156.90 5 1625 ---- 160.50B 149.30A 160.40B 150.90 -1.00 151.90 1630 ---- 155.50B 144.20A 155.40B 145.90 -1.00 146.90 1 1635 ---- 150.50B 139.20A 150.40B 140.90 -1.00 141.90 11 1640 ---- 145.50B 134.20A 145.50B 135.90 -1.00 136.90 13 1645 ---- 140.50B 129.20A 140.50B 130.90 -1.00 131.90 17 1650 ---- 138.00B 124.20A 138.00B 125.90 -1.00 126.90 13 1655 ---- 130.50B 119.20A 130.50B 120.90 -1.00 121.90 14 1660 ---- 125.50B 114.20A 125.50B 115.90 -1.00 116.90 16 1665 ---- 120.50B 109.20A 120.50B 110.90 -1.00 111.90 12 1670 ---- 115.50B 104.20A 115.50B 105.90 -1.00 106.90 24 1675 ---- 110.50B 99.20A 110.50B 100.90 -1.00 101.90 105 1680 ---- 105.90B 94.20A 105.90B 95.90 -1.00 96.90 23 1685 95.30 100.90B 89.30A 89.60A 90.90 -1.00 1 91.90 21 1690 ---- 95.90B 84.40A 95.90B 85.90 -1.00 86.90 409 1695 88.00 90.50B 79.30A 88.90B 80.90 -1.00 30 81.90 40 75 1700 ---- 88.00B 74.30A 88.00B 75.90 -1.00 76.90 61 605 1705 ---- 80.60B 69.40A 80.60B 70.90 -1.10 120 72.00 10 129 1710 ---- 75.70B 64.50A 75.60B 66.00 -1.10 67.10 1 25 1715 ---- 71.10B 59.70A 71.10B 61.00 -1.20 120 62.20 10 138 1720 ---- 65.70B 54.70A 65.70B 56.10 -1.20 57.30 10 26 1725 ---- 61.20B 49.90A 61.20B 51.10 -1.40 52.50 6 59 1730 ---- 55.90B 44.80A 55.90B 46.20 -1.60 47.80 11 158 1735 ---- 51.40B 39.90A 51.40B 41.40 -1.70 43.10 11 16 1740 ---- 48.50B 35.20A 48.50B 36.60 -1.90 38.50 4 55 1745 33.00 43.70B 30.50A 43.70B 31.90 -2.20 1 34.10 3 121 1750 ---- 39.00B 26.00A 39.00B 27.30 -2.50 29.80 496 1755 30.60 34.40B 21.80A 21.80A 23.00 -2.80 7 25.80 5 219 1760 20.40 29.90B 17.80A 26.70B 18.90 -3.10 22 22.00 10 47 1765 24.70 25.70B 14.20A 23.50B 15.20 -3.30 3 18.50 2 196 1770 14.60 21.70B 11.00A 13.90B 11.80 -3.50 106 15.30 65 153 1775 13.30 18.00B 8.20A 10.70B 9.00 -3.50 19 12.50 221 174 1780 12.80 14.60B 6.10A 7.00A 6.70 -3.40 47 10.10 14 49 1785 8.60 11.70B 4.40A 4.40A 4.90 -3.10 11 8.00 28 33 1790 7.00 9.20B 3.20A 3.60A 3.50 -2.80 475 6.30 223 835 1795 5.00 7.10B 2.30A 2.90B 2.50 -2.40 44 4.90 158 175 1800 3.90 5.60 1.70A 1.90 1.80 -2.10 198 3.90 241 243 1805 3.70 4.30B 1.30 1.40 1.30 -1.70 33 3.00 90 268 1810 2.90 3.40B .90 1.00B .90 -1.50 74 2.40 348 269 1815 ---- 2.70B .80A 2.70B .70 -1.20 14 1.90 4 81 1820 1.80 2.10B .50 .50 .50 -1.00 21 1.50 24 157 1825 1.20 1.70B .50 .50 .40 -.80 50 1.20 12 130 1830 ---- 1.30B .40A 1.30B .30 -.70 2 1.00 91 162 1835 .20 1.10B .20 .30 .20 -.60 28 .80 120 84 1840 .30 .90B .20A .20A .20 -.50 22 .70 61 111 1845 .30 .70B .20 .20 .10 -.40 25 .50 32 102 1850 .50 .60B .20 .20 .10 -.30 55 .40 694 532 1855 .40 .50B .10 .10 .10 -.30 12 .40 254 1860 ---- .40B .10A .40B .10 -.20 .30 16 90 1865 ---- .40B .10A .40B .10 -.20 .30 14 67 1870 .20 .30B .10A .10A .10 -.10 10 .20 35 1875 .20 .30B .10A .10A .10 -.10 3 .20 230 1880 .20 .30B .10A .10A .10 -.10 100 .20 66 127 1885 ---- .20B ---- .20B .10 UNCH .10 100 111 1890 ---- ---- ---- ---- .10 UNCH .10 28 1895 ---- ---- ---- ---- .10 UNCH .10 9 152 1900 ---- ---- ---- ---- .10 UNCH .10 177 227 1905 ---- ---- ---- ---- .10 UNCH .10 10 1910 ---- ---- ---- ---- .10 UNCH .10 12 1915 ---- ---- ---- ---- .10 UNCH .10 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 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1653 2992 7956 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 .10 101 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 UNCH .10 3 265 1635 ---- ---- ---- ---- .10 UNCH .10 51 1640 ---- ---- ---- ---- .10 UNCH .10 71 1645 ---- ---- ---- ---- .10 UNCH 4 .10 1 94 1650 .10 .10 .10 .10 .10 UNCH 10 .10 934 1655 ---- ---- ---- ---- .10 UNCH .10 162 1660 ---- ---- ---- ---- .10 UNCH .10 220 1665 .10 .10 .10 .10 .10 UNCH 20 .10 221 1670 ---- ---- ---- ---- .10 UNCH .10 115 1675 .10 .10 .10 .10 .10 UNCH 10 .10 9 83 1680 ---- ---- ---- ---- .10 UNCH .10 10 70 1685 .10 .10 .10 .10 .10 UNCH 5 .10 1 47 1690 ---- ---- ---- ---- .10 UNCH 1 .10 15 62 1695 .10 .10 .10 .10 .10 UNCH 10 .10 19 47 1700 .10 .10 .10 .10 .10 -.10 42 .20 51 1108 1705 ---- ---- ---- ---- .10 -.10 .20 20 145 1710 .20 .20 .20 .20 .20 -.10 34 .30 37 108 1715 .20 .20 .20 .20 .20 -.20 24 .40 47 168 1720 .50 .50 .20 .30B .30 -.20 52 .50 17 171 1725 .40 .40 .30 .40B .30 -.40 6 .70 28 86 1730 .40 .50 .40 .50 .40 -.60 61 1.00 61 270 1735 .70 .70 .40 .70 .60 -.70 32 1.30 58 138 1740 .90 .90 .70 .80B .80 -.90 41 1.70 54 116 1745 1.80 2.20B .80 1.30B 1.10 -1.20 74 2.30 129 62 1750 2.10 3.00B 1.10 1.40A 1.50 -1.50 137 3.00 423 427 1755 4.00 4.00 1.60A 1.90A 2.20 -1.80 7 4.00 65 122 1760 5.20 5.30B 2.20A 2.80 3.10 -2.10 292 5.20 44 84 1765 5.60 7.00B 2.90 3.90B 4.40 -2.30 258 6.70 31 124 1770 7.00 9.00B 3.90 5.40B 6.00 -2.50 33 8.50 114 33 1775 7.60 11.40B 5.20 7.20A 8.20 -2.50 112 10.70 198 116 1780 12.00 14.20B 6.90A 10.90B 10.90 -2.40 19 13.30 93 76 1785 10.40 17.20B 8.90A 10.10A 14.10 -2.10 21 16.20 166 124 1790 14.90 20.80B 11.50A 18.90B 17.70 -1.80 5 19.50 7 5 1795 ---- 24.70B 14.40A 14.40A 21.70 -1.40 23.10 5 4 1800 18.60 28.80B 17.70A 20.30A 26.00 -1.10 3 27.10 4 4 1805 ---- 33.20B 21.40A 21.40A 30.50 -.70 31.20 1810 ---- 37.60B 25.40A 25.40A 35.10 -.50 35.60 50 50 1815 ---- 42.20B 29.70A 29.70A 39.90 -.20 40.10 1820 ---- 47.00B 34.10A 34.10A 44.70 UNCH 44.70 1825 ---- 51.80B 38.60A 38.60A 49.60 +.20 49.40 1830 ---- 56.60B 43.30A 43.30A 54.50 +.30 54.20 1835 ---- 61.50B 48.00A 48.00A 59.40 +.40 59.00 1840 ---- 66.40B 52.90A 52.90A 64.40 +.60 63.80 1845 ---- 71.30B 60.00A 60.00A 69.30 +.60 68.70 1850 64.70 76.20B 62.60A 62.90A 74.30 +.70 1 73.60 1 1 1855 ---- 81.10B 69.90A 69.90A 79.30 +.70 78.60 1860 ---- 86.00B 74.40A 74.40A 84.30 +.80 83.50 1865 ---- 91.10B 79.70A 79.70A 89.30 +.90 88.40 1870 ---- 96.10B 84.30A 84.30A 94.30 +.90 93.40 1875 ---- 100.90B 89.70A 89.70A 99.30 +.90 98.40 1880 ---- 106.00B 94.60A 94.60A 104.30 +1.00 103.30 1885 ---- 111.00B 99.60A 99.60A 109.30 +1.00 108.30 1890 ---- 115.90B 104.60A 104.60A 114.30 +1.00 113.30 1895 ---- 121.00B 109.70A 109.70A 119.30 +1.00 118.30 1900 ---- 126.00B 112.20A 112.20A 124.30 +1.00 123.30 1905 ---- 130.90B 119.60A 119.60A 129.30 +1.00 128.30 1910 ---- 135.90B 124.60A 124.60A 134.30 +1.00 133.30 1915 ---- 140.90B 129.60A 129.60A 139.30 +1.00 138.30 1920 ---- 145.90B 134.20A 134.20A 144.30 +1.00 143.30 1925 ---- 150.90B 139.20A 139.20A 149.30 +1.00 148.30 1930 ---- 155.90B 144.60A 144.60A 154.30 +1.00 153.30 1935 ---- 160.90B 149.60A 149.60A 159.30 +1.00 158.30 1940 ---- 165.90B 154.60A 154.60A 164.30 +1.00 163.30 1945 ---- 170.90B 159.60A 159.60A 169.30 +1.00 168.30 1950 ---- 175.90B 162.10A 162.10A 174.30 +1.00 173.30 1955 ---- 180.80B 169.60A 169.60A 179.30 +1.00 178.30 1960 ---- 185.90B 174.60A 174.60A 184.30 +1.00 183.30 1965 ---- 190.90B 179.60A 179.60A 189.30 +1.00 188.30 1970 ---- 195.90B 184.60A 184.60A 194.30 +1.00 193.30 1975 ---- 200.90B 189.60A 189.60A 199.30 +1.00 198.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1314 1761 7973 OG4 NOV22 Gold Weekly Friday Option - Week 4 CALL 1445 ---- 355.10B 344.00A 355.10B 346.00 -.60 346.60 1450 ---- 350.20B 338.90A 350.10B 341.00 -.60 341.60 1455 ---- 345.10B 334.00A 345.10B 336.00 -.60 336.60 1460 ---- 340.10B 329.00A 340.10B 331.00 -.60 331.60 1465 ---- 335.10B 324.00A 335.10B 326.00 -.60 326.60 1470 ---- 330.10B 319.00A 330.10B 321.00 -.60 321.60 1475 ---- 325.10B 314.00A 325.10B 316.00 -.60 316.60 1480 ---- 320.10B 309.00A 320.10B 311.00 -.60 311.60 1485 ---- 315.10B 304.00A 315.10B 306.00 -.60 306.60 1490 ---- 310.10B 299.00A 310.10B 301.00 -.60 301.60 1495 ---- 305.10B 294.00A 305.10B 296.00 -.60 296.60 1500 ---- 300.20B 288.90A 300.10B 291.00 -.60 291.60 1505 ---- 295.10B 284.00A 295.10B 286.00 -.60 286.60 1510 ---- 290.10B 279.00A 290.10B 281.00 -.60 281.60 1515 ---- 285.10B 274.00A 285.10B 276.00 -.60 276.60 1520 ---- 280.10B 269.00A 280.10B 271.00 -.60 271.60 1525 ---- 275.10B 264.00A 275.10B 266.00 -.60 266.60 1530 ---- 270.10B 259.00A 270.10B 261.00 -.60 261.60 1535 ---- 265.10B 254.00A 265.10B 256.00 -.60 256.60 1540 ---- 260.10B 249.00A 260.10B 251.00 -.60 251.60 1545 ---- 255.10B 244.00A 255.10B 246.00 -.60 246.60 1550 ---- 252.60B 239.10A 252.60B 241.00 -.60 241.60 1555 ---- 245.50B 234.00A 245.50B 236.00 -.60 236.60 1560 ---- 240.50B 229.00A 240.50B 231.00 -.60 231.60 1565 ---- 235.50B 224.00A 235.50B 226.00 -.60 226.60 1570 ---- 230.50B 219.00A 230.50B 221.00 -.60 221.60 1575 ---- 225.20B 214.00A 225.10B 216.00 -.60 216.60 1580 ---- 220.20B 209.00A 220.10B 211.00 -.60 211.60 1585 ---- 215.20B 204.00A 215.00B 206.00 -.60 206.60 1590 ---- 210.20B 199.00A 210.00B 201.00 -.60 201.60 1595 ---- 205.20B 194.00A 205.10B 196.00 -.60 196.60 5 1600 ---- 202.60B 189.00A 202.60B 191.00 -.60 191.60 5 1605 ---- 195.20B 184.00A 195.10B 186.00 -.60 186.60 1610 ---- 190.20B 179.20A 190.10B 181.00 -.60 181.60 1615 ---- 185.20B 174.10A 185.10B 176.00 -.60 176.60 10 1620 ---- 180.20B 169.10A 180.10B 171.00 -.60 171.60 1625 ---- 175.20B 164.10A 175.10B 166.00 -.60 166.60 1630 ---- 170.20B 159.10A 170.10B 161.00 -.60 161.60 1635 ---- 165.20B 154.10A 165.10B 156.00 -.70 156.70 1640 ---- 160.20B 149.10A 160.10B 151.00 -.70 151.70 1645 ---- 155.20B 144.10A 155.10B 146.10 -.60 146.70 1650 ---- 152.70B 139.20A 152.70B 141.10 -.60 141.70 1 1655 ---- 145.30B 134.20A 145.20B 136.10 -.70 136.80 1660 ---- 140.30B 129.20A 140.20B 131.10 -.70 131.80 1 1665 ---- 135.30B 124.30A 135.20B 126.20 -.70 126.90 1670 ---- 130.30B 119.30A 130.30B 121.20 -.70 121.90 1675 ---- 125.50B 114.40A 125.40B 116.20 -.80 117.00 2 1680 ---- 120.50B 109.40A 120.40B 111.30 -.80 112.10 6 1685 ---- 115.50B 104.40A 115.50B 106.30 -.80 107.10 1 1690 ---- 110.60B 99.60A 110.50B 101.40 -.80 102.20 7 1695 ---- 105.60B 94.70A 105.60B 96.50 -.90 97.40 11 1700 ---- 103.00B 89.80A 103.00B 91.50 -1.00 92.50 28 1705 ---- 95.80B 84.90A 95.70B 86.60 -1.00 87.60 14 1710 ---- 90.90B 80.20A 90.80B 81.80 -1.00 82.80 40 42 1715 ---- 86.00B 75.30A 85.90B 76.90 -1.10 20 78.00 41 1720 ---- 81.10B 70.60A 81.00B 72.10 -1.10 73.20 60 60 1725 ---- 78.50B 65.90A 78.50B 67.30 -1.20 68.50 12 1730 ---- 73.70B 61.20A 73.70B 62.60 -1.20 63.80 3 1735 ---- 68.90B 56.50A 68.90B 57.90 -1.40 59.30 2 1740 ---- 64.20B 51.90A 64.20B 53.30 -1.50 54.80 42 1745 ---- 59.60B 47.50A 59.60B 48.80 -1.60 50.40 1750 ---- 55.00B 43.10A 55.00B 44.30 -1.90 46.20 17 1755 ---- 50.50B 38.90A 50.50B 40.10 -2.00 42.10 10 1760 ---- 46.10B 34.90A 46.10B 35.90 -2.30 38.20 1 4 1765 ---- 41.90B 31.00A 41.90B 32.00 -2.50 34.50 14 1770 ---- 37.80B 27.40A 37.80B 28.30 -2.60 30.90 3 16 1775 ---- 33.90B 24.00A 33.90B 24.80 -2.70 20 27.50 25 1780 ---- 30.20B 20.90A 30.20B 21.60 -2.80 24.40 63 1785 ---- 26.70B 18.10A 26.70B 18.60 -2.90 21.50 2 6 1790 ---- 23.40B 15.20A 23.40B 15.90 -2.90 18.80 102 230 1795 14.60 20.40B 12.90A 17.40B 13.60 -2.80 7 16.40 1 1800 15.20 17.70B 10.90A 13.00B 11.50 -2.70 14 14.20 13 18 1805 ---- 15.30B 9.20A 15.30B 9.60 -2.70 12.30 1 9 1810 12.50 13.10B 7.70A 7.70A 8.10 -2.50 1 10.60 4 7 1815 ---- 11.10B 6.50A 11.10B 6.70 -2.40 9.10 15 21 1820 ---- 9.40B 5.40A 9.40B 5.60 -2.30 7.90 13 18 1825 7.60 8.00B 4.50A 4.50A 4.60 -2.20 3 6.80 25 216 1830 ---- 6.80B 3.80A 6.80B 3.80 -2.00 3 5.80 19 1835 ---- 5.80B 3.20A 5.80B 3.20 -1.80 1 5.00 3 12 1840 ---- 4.90B 2.70A 4.90B 2.70 -1.60 4.30 52 51 1845 ---- 4.20B 2.30A 4.20B 2.20 -1.40 3.60 400 1850 2.90 3.60B 1.90A 2.60B 1.90 -1.20 69 3.10 13 277 1855 2.00 3.00B 1.60A 1.60A 1.60 -1.10 17 2.70 14 1860 ---- 2.60B 1.40A 2.60B 1.30 -1.00 2.30 6 1865 ---- 2.20B 1.20A 2.20B 1.20 -.80 10 2.00 20 24 1870 ---- 1.90B 1.10A 1.90B 1.00 -.70 1.70 1 1 1875 ---- 1.70B .90A 1.70B .90 -.60 2 1.50 3 8 1880 .80 1.50B .80 .80 .80 -.50 5 1.30 10 1885 .60 1.30B .60 .60 .70 -.40 1 1.10 1890 ---- 1.10B .60A 1.10B .60 -.40 1.00 1895 .50 1.00B .50 .50 .50 -.30 9 .80 1 2 1900 .50 .90B .50 .50 .50 -.20 10 .70 6 6 1905 ---- .80B .50A .80B .40 -.20 .60 1910 ---- .70B .40A .70B .40 -.20 .60 8 8 1915 .50 .60B .40A .40A .40 -.10 2 .50 1 1 1920 ---- .60B .30A .60B .30 -.10 .40 1 1925 ---- .50B .30A .50B .30 -.10 .40 1930 .20 .20 .20 .20 .30 -.10 100 .40 50 50 1935 .20 .40B .20 .20 .30 UNCH 15 .30 1940 ---- .40B ---- .40B .20 -.10 .30 15 1945 ---- ---- .20A .20A .20 -.10 .30 1950 ---- .30B ---- .30B .20 UNCH 20 .20 28 1955 ---- .30B ---- .30B .20 UNCH .20 1960 ---- ---- ---- ---- .20 UNCH 50 .20 5 1965 ---- ---- ---- ---- .20 UNCH .20 1970 ---- ---- ---- ---- .20 UNCH .20 1975 ---- .20B ---- .20B .10 UNCH .10 1980 ---- .20B ---- .20B .10 UNCH .10 1985 ---- .20B ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 379 437 1906 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 UNCH .10 1 8 1555 ---- ---- ---- ---- .10 UNCH .10 7 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 21 1570 ---- ---- ---- ---- .10 UNCH .10 114 1575 .10 .10 .10 .10 .10 UNCH 2 .10 5 1580 ---- ---- ---- ---- .10 UNCH .10 1 19 1585 ---- ---- ---- ---- .10 UNCH .10 4 1590 ---- ---- ---- ---- .10 UNCH .10 1 1595 ---- ---- ---- ---- .10 UNCH .10 1600 .10 .10 .10 .10 .10 UNCH 1 .10 6 17 1605 ---- ---- ---- ---- .10 UNCH .10 25 1610 ---- ---- ---- ---- .10 UNCH 40 .10 119 1615 ---- ---- ---- ---- .10 UNCH .10 4 1620 .20 .20 .20 .20 .10 UNCH 2 .10 111 1625 ---- ---- ---- ---- .10 UNCH .10 6 1630 ---- ---- ---- ---- .10 UNCH .10 37 1635 ---- ---- ---- ---- .10 UNCH .10 18 1640 ---- ---- ---- ---- .10 -.10 .20 1 1645 ---- ---- ---- ---- .10 -.10 40 .20 15 1650 ---- ---- ---- ---- .20 UNCH 5 .20 50 155 1655 .20 .20 .20 .20 .20 -.10 20 .30 2 1660 ---- ---- ---- ---- .20 -.10 .30 63 1665 ---- ---- ---- ---- .20 -.10 10 .30 3 1670 ---- ---- .30A .30A .30 -.10 .40 8 1675 ---- ---- .30A .30A .30 -.20 .50 35 1680 .30 .40B .30 .40B .30 -.20 2 .50 1 52 1685 ---- ---- .40A .40A .40 -.20 .60 1 2 1690 .60 .60 .50A .60 .50 -.20 4 .70 4 8 1695 .60 .60 .50A .60 .50 -.30 21 .80 50 1700 ---- ---- .60A .60A .60 -.40 1.00 12 22 1705 ---- ---- .70A .70A .70 -.40 20 1.10 1 20 1710 1.10 1.20 .80A .80A .80 -.50 9 1.30 12 1715 ---- ---- .90A .90A 1.00 -.50 1.50 1 8 1720 1.10 1.10 1.10 1.30B 1.10 -.60 15 1.70 5 8 1725 1.30 1.30 1.30 1.50B 1.40 -.60 2 2.00 13 41 1730 ---- ---- 1.50A 1.50A 1.60 -.70 2.30 1 18 1735 ---- ---- 1.70A 1.70A 1.90 -.80 2.70 172 172 1740 3.00 3.00 2.00A 2.00A 2.30 -.90 37 3.20 7 72 1745 2.40 2.40 2.30A 3.00B 2.80 -1.10 1 3.90 6 11 1750 3.10 3.10 2.80A 3.60B 3.40 -1.30 34 4.70 5 17 1755 5.40 5.40 3.30A 3.30A 4.10 -1.50 3 5.60 1 13 1760 ---- ---- 3.90A 3.90A 5.00 -1.70 2 6.70 10 16 1765 6.50 6.50 4.70A 5.60A 6.00 -1.90 35 7.90 16 401 1770 ---- ---- 5.60A 5.60A 7.30 -2.00 9.30 51 23 1775 8.70 11.10B 6.70A 7.20A 8.80 -2.20 201 11.00 7 8 1780 10.80 13.00B 8.00A 11.30B 10.60 -2.20 20 12.80 1 2 1785 ---- 15.30B 9.50A 9.50A 12.60 -2.30 14.90 1 2 1790 12.50 17.80B 11.30A 15.90B 14.90 -2.30 31 17.20 104 104 1795 18.00 20.40B 13.30A 18.50B 17.60 -2.20 17 19.80 4 9 1800 ---- 23.30B 15.60A 15.60A 20.50 -2.10 22.60 1 6 1805 ---- 26.40B 18.20A 18.20A 23.60 -2.10 25.70 1810 ---- 29.70B 21.00A 21.00A 27.10 -1.90 29.00 1815 ---- 33.40B 24.00A 24.00A 30.70 -1.80 32.50 1820 ---- 37.30B 27.30A 27.30A 34.60 -1.60 36.20 1825 ---- 41.30B 30.80A 30.80A 38.60 -1.50 40.10 1830 ---- 45.50B 34.50A 34.50A 42.80 -1.40 44.20 1835 ---- 49.80B 38.40A 38.40A 47.10 -1.20 48.30 1840 ---- 54.30B 42.50A 42.50A 51.60 -1.00 52.60 1845 ---- 58.70B 46.70A 46.70A 56.20 -.80 57.00 1850 ---- 63.30B 51.10A 51.10A 60.80 -.70 61.50 1855 ---- 68.00B 55.60A 55.60A 65.50 -.50 66.00 1860 ---- 72.70B 60.10A 60.10A 70.30 -.30 70.60 1865 ---- 77.50B 64.70A 64.70A 75.10 -.20 75.30 1870 ---- 82.30B 69.40A 69.40A 79.90 -.10 80.00 1875 ---- 87.10B 74.10A 74.10A 84.80 UNCH 84.80 1880 ---- 92.00B 78.90A 78.90A 89.70 +.10 89.60 1885 ---- 96.90B 83.70A 83.70A 94.60 +.20 94.40 1890 ---- 101.80B 88.60A 88.60A 99.50 +.20 99.30 1895 ---- 106.70B 95.60A 95.60A 104.50 +.30 104.20 1900 ---- 111.60B 98.30A 98.30A 109.40 +.30 109.10 1905 ---- 116.60B 105.40A 105.40A 114.40 +.40 114.00 1910 ---- 121.50B 110.40A 110.40A 119.30 +.40 118.90 1915 ---- 126.50B 115.30A 115.30A 124.30 +.50 123.80 1920 ---- 131.40B 120.20A 120.20A 129.20 +.40 128.80 1925 ---- 136.40B 125.20A 125.20A 134.20 +.50 133.70 1930 ---- 141.30B 130.20A 130.20A 139.20 +.50 138.70 1935 ---- 146.30B 135.10A 135.10A 144.20 +.60 143.60 1940 ---- 151.30B 140.10A 140.10A 149.20 +.60 148.60 1945 ---- 156.20B 145.00A 145.00A 154.10 +.50 153.60 1950 ---- 161.20B 147.70A 147.70A 159.10 +.60 158.50 1955 ---- 166.20B 155.00A 155.00A 164.10 +.60 163.50 1960 ---- 171.20B 160.00A 160.00A 169.10 +.60 168.50 1965 ---- 176.20B 164.70A 164.70A 174.10 +.60 173.50 1970 ---- 181.00B 170.00A 170.00A 179.10 +.60 178.50 1975 ---- 186.10B 175.00A 175.00A 184.10 +.60 183.50 1980 ---- 191.10B 180.00A 180.00A 189.00 +.60 188.40 1985 ---- 196.10B 185.00A 185.00A 194.00 +.60 193.40 1990 ---- 201.10B 190.00A 190.00A 199.00 +.60 198.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 574 483 1918 H1E DEC22 Copper Weekly Friday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.1735 -.0460 1.2195 265 ---- ---- ---- ---- 1.1235 -.0460 1.1695 270 ---- ---- ---- ---- 1.0735 -.0460 1.1195 275 ---- ---- ---- ---- 1.0235 -.0460 1.0695 280 ---- ---- ---- ---- .9735 -.0460 1.0195 285 ---- ---- ---- ---- .9235 -.0460 .9695 290 ---- ---- ---- ---- .8735 -.0460 .9195 295 ---- ---- ---- ---- .8240 -.0460 .8700 300 ---- ---- ---- ---- .7740 -.0460 .8200 305 ---- ---- ---- ---- .7245 -.0460 .7705 310 ---- ---- ---- ---- .6750 -.0460 .7210 315 ---- ---- ---- ---- .6255 -.0460 .6715 320 ---- ---- .5575A .5575A .5765 -.0460 .6225 325 ---- ---- ---- ---- .5275 -.0460 .5735 330 ---- ---- .4600A .4600A .4790 -.0460 .5250 335 ---- ---- ---- ---- .4315 -.0455 .4770 340 ---- ---- .3655A .3655A .3840 -.0460 .4300 345 ---- ---- ---- ---- .3380 -.0455 .3835 350 ---- ---- .2765A .2765A .2935 -.0445 .3380 355 ---- ---- .2415A .2415A .2510 -.0435 .2945 360 ---- ---- .1965A .1965A .2105 -.0425 .2530 365 ---- ---- .1610A .1610A .1735 -.0405 .2140 1 370 ---- ---- .1295A .1295A .1400 -.0380 .1780 5 375 ---- ---- .1020A .1020A .1110 -.0350 .1460 380 ---- ---- .0795A .0795A .0865 -.0310 .1175 9 9 385 ---- ---- .0610A .0610A .0665 -.0270 .0935 390 ---- .0735B .0465A .0465A .0505 -.0225 .0730 395 ---- ---- .0350A .0350A .0380 -.0190 .0570 400 .0325 .0325 .0265A .0265A .0285 -.0155 10 .0440 2 405 ---- ---- .0200A .0200A .0215 -.0120 .0335 1 410 ---- ---- .0155A .0155A .0160 -.0095 .0255 415 .0130 .0130 .0120A .0120A .0120 -.0075 1 .0195 2 420 ---- ---- .0095A .0095A .0095 -.0055 .0150 425 ---- ---- .0075A .0075A .0070 -.0045 .0115 430 ---- ---- .0060A .0060A .0055 -.0035 .0090 435 ---- ---- .0050A .0050A .0045 -.0025 .0070 440 ---- ---- .0045A .0045A .0035 -.0020 .0055 445 ---- ---- .0035A .0035A .0030 -.0015 .0045 450 ---- ---- .0030A .0030A .0025 -.0010 .0035 455 ---- ---- ---- ---- .0020 -.0010 .0030 460 ---- ---- ---- ---- .0015 -.0010 .0025 465 ---- ---- ---- ---- .0015 -.0005 .0020 470 ---- ---- ---- ---- .0015 UNCH .0015 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 9 20 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 UNCH .0005 295 ---- ---- ---- ---- .0010 UNCH .0010 300 ---- ---- ---- ---- .0010 -.0005 .0015 305 ---- ---- ---- ---- .0015 UNCH .0015 310 ---- ---- ---- ---- .0020 UNCH .0020 315 ---- ---- ---- ---- .0025 -.0005 .0030 320 ---- ---- ---- ---- .0035 UNCH .0035 325 ---- ---- ---- ---- .0045 -.0005 .0050 330 ---- ---- ---- ---- .0060 -.0005 .0065 335 ---- .0090B ---- ---- .0085 UNCH .0085 340 ---- .0120B ---- .0120B .0110 UNCH .0110 345 ---- .0165B .0140A .0165B .0150 +.0005 .0145 10 350 ---- .0225B .0185A .0225B .0205 +.0015 .0190 355 ---- .0305B .0245A .0305B .0275 +.0020 .0255 11 360 .0355 .0415B .0325A .0345A .0375 +.0035 10 .0340 365 ---- .0560B .0435A .0555B .0500 +.0055 .0445 370 .0660 .0745B .0575A .0740B .0670 +.0085 12 .0585 375 ---- .0970B .0750A .0970B .0875 +.0110 .0765 1 380 ---- .1245B .0970A .1240B .1130 +.0150 .0980 385 ---- .1555B .1230A .1555B .1430 +.0190 .1240 390 ---- .1905B ---- .1905B .1765 +.0230 .1535 13 395 ---- .2240B ---- .2240B .2140 +.0270 .1870 400 ---- .2715B ---- .2715B .2545 +.0305 .2240 405 ---- .2880B ---- .2880B .2975 +.0340 .2635 410 ---- .3100B ---- .3090B .3420 +.0365 .3055 415 ---- ---- ---- ---- .3880 +.0385 .3495 420 ---- .4540B ---- .4540B .4350 +.0400 .3950 425 ---- ---- ---- ---- .4830 +.0415 .4415 430 ---- .5505B ---- .5505B .5315 +.0425 .4890 435 ---- ---- ---- ---- .5805 +.0435 .5370 440 ---- .6390B ---- .6385B .6295 +.0440 .5855 445 ---- ---- ---- ---- .6785 +.0445 .6340 450 ---- .6970B ---- .6970B .7280 +.0445 .6835 455 ---- ---- ---- ---- .7780 +.0455 .7325 460 ---- ---- ---- ---- .8275 +.0455 .7820 465 ---- ---- ---- ---- .8770 +.0455 .8315 470 ---- ---- ---- ---- .9270 +.0455 .8815 475 ---- ---- ---- ---- .9770 +.0460 .9310 480 ---- ---- ---- ---- 1.0270 +.0460 .9810 485 ---- ---- ---- ---- 1.0765 +.0455 1.0310 490 ---- ---- ---- ---- 1.1265 +.0460 1.0805 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 35 H1M DEC22 Copper Weekly Monday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.1735 -.0460 1.2195 265 ---- ---- ---- ---- 1.1235 -.0460 1.1695 270 ---- ---- ---- ---- 1.0735 -.0460 1.1195 275 ---- ---- ---- ---- 1.0235 -.0460 1.0695 280 ---- ---- ---- ---- .9735 -.0460 1.0195 285 ---- ---- ---- ---- .9235 -.0460 .9695 290 ---- ---- ---- ---- .8735 -.0460 .9195 295 ---- ---- ---- ---- .8235 -.0460 .8695 300 ---- ---- ---- ---- .7740 -.0460 .8200 305 ---- ---- ---- ---- .7240 -.0465 .7705 310 ---- ---- ---- ---- .6745 -.0465 .7210 315 ---- ---- ---- ---- .6255 -.0460 .6715 320 ---- ---- .5580A .5580A .5765 -.0460 .6225 325 ---- ---- ---- ---- .5280 -.0460 .5740 330 ---- ---- .4610A .4610A .4795 -.0465 .5260 335 ---- ---- ---- ---- .4320 -.0460 .4780 340 ---- ---- .3670A .3670A .3855 -.0455 .4310 345 ---- ---- .3715A .3715A .3400 -.0450 .3850 350 ---- ---- .2790A .2790A .2960 -.0445 .3405 355 ---- ---- .2430A .2430A .2540 -.0430 .2970 360 ---- ---- .2000A .2000A .2140 -.0420 .2560 365 ---- ---- .1650A .1650A .1775 -.0400 .2175 1 370 ---- ---- .1335A .1335A .1445 -.0375 .1820 375 ---- ---- .1055A .1055A .1160 -.0340 .1500 380 ---- .1225B .0830A .0830A .0915 -.0305 .1220 385 ---- .0985B .0640A .0640A .0710 -.0270 .0980 390 ---- ---- .0490A .0490A .0545 -.0235 .0780 395 ---- .0615B .0375A .0615B .0420 -.0190 .0610 400 ---- .0480B .0290A .0480B .0320 -.0155 .0475 405 ---- ---- .0220A .0220A .0245 -.0125 .0370 410 ---- ---- .0170A .0170A .0185 -.0100 .0285 415 ---- ---- .0135A .0135A .0140 -.0080 .0220 420 ---- ---- .0105A .0105A .0110 -.0060 .0170 425 ---- ---- .0085A .0085A .0080 -.0050 .0130 430 ---- ---- .0070A .0070A .0065 -.0040 .0105 435 ---- ---- .0060A .0060A .0050 -.0030 .0080 440 ---- ---- .0050A .0050A .0035 -.0030 .0065 445 ---- ---- .0040A .0040A .0030 -.0020 .0050 450 ---- ---- .0035A .0035A .0020 -.0020 .0040 455 ---- ---- .0030A .0030A .0015 -.0020 .0035 460 ---- ---- ---- ---- .0015 -.0015 .0030 465 ---- ---- ---- ---- .0010 -.0015 .0025 470 ---- ---- ---- ---- .0010 -.0010 .0020 475 ---- ---- ---- ---- .0005 -.0010 .0015 480 ---- ---- ---- ---- .0005 -.0010 .0015 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .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 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0015 UNCH .0015 310 ---- ---- ---- ---- .0020 UNCH .0020 315 ---- ---- ---- ---- .0025 -.0005 .0030 1 320 ---- ---- ---- ---- .0035 -.0005 .0040 325 ---- ---- ---- ---- .0050 -.0005 .0055 330 ---- .0075B ---- .0075B .0070 UNCH .0070 2 335 ---- .0105B ---- ---- .0090 -.0005 .0095 340 ---- .0140B ---- .0140B .0125 UNCH .0125 345 ---- .0190B ---- .0185B .0170 +.0010 .0160 350 ---- .0255B .0205A .0255B .0230 +.0015 .0215 355 ---- .0335B .0270A .0335B .0305 +.0025 .0280 360 ---- .0445B .0360A .0440B .0410 +.0040 .0370 365 ---- .0590B .0470A .0590B .0545 +.0065 .0480 370 ---- .0775B .0615A .0770B .0715 +.0090 .0625 375 ---- .1005B .0800A .1000B .0925 +.0120 .0805 380 ---- .1275B .1020A .1275B .1180 +.0155 .1025 385 ---- .1585B .1280A .1585B .1475 +.0190 .1285 390 ---- .1940B ---- .1940B .1810 +.0230 .1580 395 ---- .2300B ---- .2300B .2180 +.0265 .1915 400 ---- .2740B ---- .2740B .2580 +.0300 .2280 405 ---- .3015B ---- .3015B .3005 +.0335 .2670 410 ---- .3200B ---- .3200B .3445 +.0360 .3085 415 ---- ---- ---- ---- .3900 +.0380 .3520 420 ---- .4550B ---- .4550B .4365 +.0395 .3970 425 ---- ---- ---- ---- .4840 +.0410 .4430 430 ---- .5515B ---- .5515B .5320 +.0420 .4900 435 ---- ---- ---- ---- .5805 +.0425 .5380 440 ---- .6490B ---- .6490B .6295 +.0435 .5860 445 ---- ---- ---- ---- .6785 +.0435 .6350 450 ---- .7060B ---- .7060B .7280 +.0440 .6840 455 ---- ---- ---- ---- .7775 +.0445 .7330 460 ---- ---- ---- ---- .8270 +.0445 .7825 465 ---- ---- ---- ---- .8770 +.0450 .8320 470 ---- ---- ---- ---- .9265 +.0450 .8815 475 ---- ---- ---- ---- .9765 +.0450 .9315 480 ---- ---- ---- ---- 1.0265 +.0455 .9810 485 ---- ---- ---- ---- 1.0765 +.0455 1.0310 490 ---- ---- ---- ---- 1.1265 +.0460 1.0805 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 H1W DEC22 Copper Weekly Wednesday Option - Week 1 CALL 270 ---- ---- ---- ---- 1.0735 -.0460 1.1195 275 ---- ---- ---- ---- 1.0235 -.0460 1.0695 280 ---- ---- ---- ---- .9735 -.0460 1.0195 285 ---- ---- ---- ---- .9235 -.0460 .9695 290 ---- ---- ---- ---- .8735 -.0460 .9195 295 ---- ---- ---- ---- .8240 -.0460 .8700 300 ---- ---- ---- ---- .7745 -.0460 .8205 305 ---- ---- ---- ---- .7250 -.0460 .7710 310 ---- ---- ---- ---- .6755 -.0460 .7215 315 ---- ---- ---- ---- .6265 -.0460 .6725 320 ---- ---- .5595A .5595A .5780 -.0460 .6240 325 ---- ---- ---- ---- .5295 -.0460 .5755 330 ---- ---- .4630A .4630A .4815 -.0460 .5275 335 ---- ---- ---- ---- .4345 -.0455 .4800 340 ---- ---- .3705A .3705A .3885 -.0450 .4335 345 ---- ---- .3800A .3800A .3435 -.0445 .3880 350 ---- ---- .2840A .2840A .3000 -.0440 .3440 355 ---- ---- .2485A .2485A .2585 -.0430 .3015 360 ---- ---- .2065A .2065A .2200 -.0415 .2615 365 ---- ---- .1720A .1720A .1840 -.0395 .2235 370 ---- ---- .1410A .1410A .1520 -.0370 .1890 10 375 ---- ---- .1120A .1120A .1235 -.0345 .1580 380 ---- ---- .0890A .0890A .0990 -.0310 .1300 2 385 ---- ---- .0700A .0700A .0785 -.0275 .1060 390 ---- ---- .0545A .0545A .0615 -.0240 .0855 395 ---- .0685B .0425A .0685B .0480 -.0200 .0680 10 400 ---- .0545B .0330A .0545B .0370 -.0170 .0540 405 ---- .0430B .0255A .0430B .0285 -.0140 .0425 410 ---- ---- .0200A .0200A .0220 -.0115 .0335 10 415 ---- ---- .0160A .0160A .0170 -.0095 .0265 420 ---- ---- .0125A .0125A .0135 -.0070 .0205 425 ---- ---- .0100A .0100A .0105 -.0060 .0165 430 ---- ---- .0085A .0085A .0085 -.0045 .0130 435 ---- ---- .0070A .0070A .0065 -.0040 .0105 440 ---- ---- .0060A .0060A .0055 -.0030 .0085 445 ---- ---- .0050A .0050A .0045 -.0025 .0070 450 ---- ---- .0045A .0045A .0035 -.0025 .0060 455 ---- ---- .0040A .0040A .0030 -.0020 .0050 460 ---- ---- .0035A .0035A .0025 -.0015 .0040 465 ---- ---- ---- ---- .0025 -.0010 .0035 470 ---- ---- ---- ---- .0020 -.0010 .0030 475 ---- ---- ---- ---- .0015 -.0010 .0025 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0010 -.0005 .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 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0010 UNCH .0010 295 ---- ---- ---- ---- .0010 -.0005 .0015 300 ---- ---- ---- ---- .0015 -.0005 .0020 305 ---- ---- ---- ---- .0020 -.0005 .0025 310 ---- ---- ---- ---- .0030 UNCH .0030 315 ---- ---- ---- ---- .0040 UNCH .0040 320 ---- ---- ---- ---- .0050 -.0005 .0055 325 ---- .0075B ---- ---- .0070 UNCH .0070 330 ---- .0100B ---- .0100B .0090 UNCH .0090 335 ---- .0130B ---- .0120B .0120 +.0005 .0115 340 ---- .0175B ---- .0170B .0155 +.0005 .0150 345 ---- .0225B .0190A .0225B .0205 +.0010 .0195 350 ---- .0300B .0245A .0300B .0270 +.0020 .0250 355 ---- .0390B .0315A .0390B .0355 +.0030 .0325 360 ---- .0505B .0410A .0500B .0465 +.0040 .0425 365 ---- .0660B .0535A .0655B .0610 +.0065 .0545 370 ---- .0845B .0685A .0845B .0785 +.0085 .0700 10 375 ---- .1075B .0870A .1075B .1000 +.0115 .0885 380 ---- .1345B .1095A .1345B .1255 +.0150 .1105 385 ---- .1655B .1355A .1655B .1550 +.0185 .1365 10 390 ---- .2000B ---- .2000B .1880 +.0225 .1655 395 ---- .2380B ---- .2380B .2240 +.0255 .1985 400 ---- .2785B ---- .2785B .2630 +.0290 .2340 405 ---- .3020B ---- .2975B .3045 +.0320 .2725 410 ---- .3160B ---- .3155B .3480 +.0345 .3135 415 ---- ---- ---- ---- .3930 +.0370 .3560 420 ---- .4575B ---- .4575B .4390 +.0385 .4005 425 ---- ---- ---- ---- .4860 +.0400 .4460 430 ---- .5530B ---- .5530B .5340 +.0410 .4930 435 ---- ---- ---- ---- .5825 +.0425 .5400 440 ---- .6500B ---- .6500B .6310 +.0430 .5880 445 ---- ---- ---- ---- .6800 +.0435 .6365 450 ---- .7310B ---- .7310B .7290 +.0440 .6850 455 ---- ---- ---- ---- .7785 +.0445 .7340 460 ---- ---- ---- ---- .8280 +.0445 .7835 465 ---- ---- ---- ---- .8780 +.0450 .8330 470 ---- ---- ---- ---- .9275 +.0450 .8825 475 ---- ---- ---- ---- .9770 +.0450 .9320 480 ---- ---- ---- ---- 1.0270 +.0455 .9815 485 ---- ---- ---- ---- 1.0770 +.0455 1.0315 490 ---- ---- ---- ---- 1.1270 +.0460 1.0810 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 H2E DEC22 Copper Weekly Friday Option - Week 2 CALL 280 ---- ---- ---- ---- .9740 ---- ---- 285 ---- ---- ---- ---- .9245 -.0460 .9705 290 ---- ---- ---- ---- .8750 -.0460 .9210 295 ---- ---- ---- ---- .8250 -.0465 .8715 300 ---- ---- ---- ---- .7760 -.0460 .8220 305 ---- ---- ---- ---- .7265 -.0460 .7725 310 ---- ---- .6580A .6580A .6775 -.0460 .7235 315 ---- ---- ---- ---- .6285 -.0460 .6745 320 ---- ---- .5605A .5605A .5795 -.0460 .6255 325 ---- ---- ---- ---- .5310 -.0460 .5770 330 ---- ---- .4650A .4650A .4835 -.0460 .5295 335 ---- ---- ---- ---- .4365 -.0455 .4820 340 ---- ---- .3740A .3740A .3905 -.0455 .4360 345 ---- ---- ---- ---- .3465 -.0445 .3910 350 ---- ---- .2885A .2885A .3040 -.0435 .3475 355 ---- ---- ---- ---- .2635 -.0425 .3060 360 ---- ---- .2125A .2125A .2255 -.0410 .2665 365 ---- ---- .1790A .1790A .1910 -.0390 .2300 370 ---- ---- .1485A .1485A .1590 -.0370 .1960 375 .1210 .1210 .1205A .1205A .1310 -.0340 9 .1650 380 ---- ---- .0975A .0975A .1065 -.0310 .1375 10 385 ---- ---- .0780A .0780A .0855 -.0280 .1135 390 .0900 .0900 .0625A .0625A .0685 -.0240 11 .0925 395 ---- ---- .0495A .0495A .0540 -.0210 .0750 400 ---- ---- .0390A .0390A .0425 -.0180 .0605 405 ---- ---- .0310A .0310A .0335 -.0150 .0485 410 ---- .0390B .0245A .0390B .0265 -.0120 .0385 415 ---- ---- .0200A .0200A .0205 -.0105 .0310 420 ---- ---- .0160A .0160A .0165 -.0080 .0245 425 ---- ---- .0130A .0130A .0130 -.0065 .0195 430 ---- ---- .0110A .0110A .0105 -.0055 .0160 435 ---- ---- .0090A .0090A .0085 -.0040 .0125 440 ---- ---- .0075A .0075A .0070 -.0030 .0100 445 ---- ---- .0065A .0065A .0055 -.0025 .0080 450 ---- ---- .0055A .0055A .0045 -.0020 .0065 455 ---- ---- .0050A .0050A .0040 -.0015 .0055 460 ---- ---- ---- ---- .0030 -.0015 .0045 465 ---- ---- ---- ---- .0025 -.0010 .0035 470 ---- ---- ---- ---- .0025 -.0005 .0030 475 ---- ---- ---- ---- .0020 -.0005 .0025 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0015 UNCH .0015 490 ---- ---- ---- ---- .0010 -.0005 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 10 H2E DEC22 Copper Weekly Friday Option - Week 2 PUT 280 ---- ---- ---- .0030A .0015 ---- ---- 285 ---- ---- ---- ---- .0020 UNCH .0020 290 ---- ---- ---- ---- .0025 UNCH .0025 295 ---- ---- ---- ---- .0030 UNCH .0030 300 ---- ---- ---- ---- .0035 UNCH .0035 305 ---- ---- ---- ---- .0040 -.0005 .0045 310 ---- ---- ---- ---- .0050 UNCH .0050 315 ---- ---- ---- ---- .0060 UNCH .0060 320 ---- ---- ---- ---- .0070 UNCH .0070 325 ---- ---- ---- ---- .0085 -.0005 .0090 330 .0100 .0120B .0100 .0105B .0110 UNCH 1 .0110 335 ---- .0160B ---- .0155B .0140 +.0005 .0135 340 ---- .0205B ---- .0200B .0180 +.0010 .0170 345 ---- .0265B ---- .0260B .0235 +.0015 .0220 350 ---- .0340B ---- .0340B .0310 +.0025 .0285 355 ---- .0440B .0365A .0440B .0405 +.0035 .0370 360 ---- .0565B .0465A .0565B .0525 +.0050 .0475 365 ---- .0725B .0590A .0725B .0675 +.0070 .0605 10 10 370 ---- .0920B .0750A .0920B .0860 +.0095 .0765 375 ---- .1155B .0940A .1150B .1075 +.0120 .0955 380 ---- .1425B .1165A .1420B .1330 +.0150 .1180 385 ---- .1730B .1430A .1730B .1620 +.0180 .1440 1 1 390 ---- .2070B .1725A .2070B .1945 +.0215 .1730 395 ---- .2440B ---- .2440B .2300 +.0245 .2055 400 ---- .2840B ---- .2840B .2685 +.0280 .2405 405 ---- .2890B ---- .2890B .3095 +.0310 .2785 410 ---- ---- ---- ---- .3520 +.0335 .3185 415 ---- ---- ---- ---- .3965 +.0360 .3605 420 ---- .4605B ---- .4605B .4420 +.0375 .4045 425 ---- ---- ---- ---- .4890 +.0395 .4495 430 ---- .5550B ---- .5550B .5360 +.0405 .4955 435 ---- ---- ---- ---- .5840 +.0420 .5420 440 ---- .6515B ---- .6515B .6325 +.0430 .5895 445 ---- ---- ---- ---- .6810 +.0435 .6375 450 ---- .7495B ---- .7495B .7300 +.0440 .6860 455 ---- ---- ---- ---- .7795 +.0450 .7345 460 ---- ---- ---- ---- .8285 +.0450 .7835 465 ---- ---- ---- ---- .8780 +.0450 .8330 470 ---- ---- ---- ---- .9275 +.0455 .8820 475 ---- ---- ---- ---- .9775 +.0460 .9315 480 ---- ---- ---- ---- 1.0270 +.0455 .9815 485 ---- ---- ---- ---- 1.0770 +.0460 1.0310 490 ---- ---- ---- ---- 1.1265 +.0455 1.0810 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 11 11 H2M DEC22 Copper Weekly Monday Option - Week 2 CALL 280 ---- ---- ---- ---- .9740 ---- ---- 285 ---- ---- ---- ---- .9245 -.0460 .9705 290 ---- ---- ---- ---- .8750 -.0460 .9210 295 ---- ---- ---- ---- .8255 -.0460 .8715 300 ---- ---- ---- ---- .7760 -.0465 .8225 305 ---- ---- ---- ---- .7270 -.0460 .7730 310 ---- ---- .6585A .6585A .6780 -.0460 .7240 315 ---- ---- ---- ---- .6290 -.0465 .6755 320 ---- ---- .5610A .5610A .5805 -.0465 .6270 325 ---- ---- ---- ---- .5325 -.0465 .5790 330 ---- ---- .4665A .4665A .4850 -.0465 .5315 335 ---- ---- ---- ---- .4385 -.0460 .4845 340 ---- ---- .3755A .3755A .3930 -.0455 .4385 345 ---- ---- .3875A .3875A .3490 -.0450 .3940 350 ---- ---- .2910A .2910A .3065 -.0440 .3505 355 ---- ---- .2565A .2565A .2665 -.0430 .3095 360 ---- ---- .2155A .2155A .2290 -.0410 .2700 365 ---- ---- .1820A .1820A .1940 -.0395 .2335 370 ---- ---- .1520A .1520A .1630 -.0370 .2000 375 ---- ---- .1240A .1240A .1350 -.0340 .1690 380 ---- ---- .1015A .1015A .1105 -.0310 .1415 385 ---- ---- .0820A .0820A .0900 -.0275 .1175 390 ---- .0970B .0655A .0655A .0720 -.0245 .0965 395 ---- .0790B .0525A .0525A .0575 -.0210 .0785 400 ---- .0645B .0415A .0640B .0460 -.0175 .0635 405 ---- .0520B .0335A .0520B .0365 -.0145 .0510 410 ---- .0420B .0265A .0420B .0285 -.0125 .0410 415 ---- .0335B .0215A .0215A .0230 -.0100 .0330 420 ---- .0270B .0175A .0270B .0180 -.0085 .0265 425 ---- ---- .0145A .0145A .0145 -.0070 .0215 430 ---- .0175B .0120A .0120A .0115 -.0055 .0170 435 ---- ---- .0100A .0100A .0095 -.0045 .0140 440 ---- ---- .0085A .0085A .0075 -.0035 .0110 445 ---- ---- .0070A .0070A .0065 -.0025 .0090 450 ---- ---- .0060A .0060A .0050 -.0025 .0075 455 ---- ---- .0055A .0055A .0040 -.0020 .0060 460 ---- ---- .0045A .0045A .0035 -.0015 .0050 465 ---- ---- ---- ---- .0030 -.0010 .0040 470 ---- ---- ---- ---- .0025 -.0005 .0030 475 ---- ---- ---- ---- .0020 -.0005 .0025 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0015 -.0005 .0020 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2M DEC22 Copper Weekly Monday Option - Week 2 PUT 280 ---- ---- ---- .0035A .0020 ---- ---- 285 ---- ---- ---- ---- .0025 UNCH .0025 290 ---- ---- ---- ---- .0025 -.0005 .0030 295 ---- ---- ---- ---- .0030 -.0005 .0035 300 ---- ---- ---- ---- .0040 UNCH .0040 305 ---- ---- ---- ---- .0045 -.0005 .0050 310 ---- ---- .0055A .0055A .0055 -.0005 .0060 315 ---- ---- .0065A .0065A .0065 -.0005 .0070 320 ---- ---- .0080A .0080A .0080 -.0005 .0085 325 ---- ---- .0100A .0100A .0100 -.0005 .0105 330 ---- .0135B .0120A .0135B .0125 -.0005 .0130 335 ---- .0175B .0150A .0175B .0160 UNCH .0160 340 ---- .0225B .0190A .0225B .0205 +.0005 .0200 345 ---- .0290B .0240A .0290B .0260 +.0010 .0250 350 ---- .0370B .0305A .0370B .0335 +.0015 .0320 355 ---- .0470B .0390A .0470B .0435 +.0030 .0405 360 ---- .0600B .0495A .0600B .0555 +.0045 .0510 365 ---- .0760B .0625A .0760B .0710 +.0065 .0645 370 ---- .0960B .0790A .0955B .0895 +.0090 .0805 375 ---- .1190B .0980A .1190B .1115 +.0115 .1000 14 14 380 ---- .1460B .1210A .1455B .1370 +.0150 .1220 385 ---- .1765B .1470A .1760B .1660 +.0180 .1480 390 ---- .2100B .1765A .2100B .1985 +.0215 .1770 395 ---- .2470B ---- .2470B .2335 +.0245 .2090 400 ---- .2865B ---- .2865B .2720 +.0285 .2435 405 ---- .3000B ---- .3000B .3120 +.0310 .2810 410 ---- ---- ---- ---- .3545 +.0335 .3210 415 ---- ---- ---- ---- .3985 +.0355 .3630 420 ---- .4615B ---- .4615B .4440 +.0380 .4060 425 ---- ---- ---- ---- .4900 +.0390 .4510 430 ---- .5555B ---- .5555B .5370 +.0405 .4965 435 ---- ---- ---- ---- .5850 +.0420 .5430 440 ---- .6520B ---- .6520B .6330 +.0425 .5905 445 ---- ---- ---- ---- .6815 +.0430 .6385 450 ---- .7500B ---- .7500B .7305 +.0440 .6865 455 ---- ---- ---- ---- .7795 +.0445 .7350 460 ---- ---- ---- ---- .8285 +.0445 .7840 465 ---- ---- ---- ---- .8780 +.0450 .8330 470 ---- ---- ---- ---- .9275 +.0450 .8825 475 ---- ---- ---- ---- .9775 +.0455 .9320 480 ---- ---- ---- ---- 1.0270 +.0455 .9815 485 ---- ---- ---- ---- 1.0770 +.0460 1.0310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 14 H3E NOV22 Copper Weekly Friday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.4240 -.0465 1.4705 240 ---- ---- ---- ---- 1.3740 -.0465 1.4205 245 ---- ---- ---- ---- 1.3240 -.0465 1.3705 250 ---- ---- ---- ---- 1.2740 -.0465 1.3205 255 ---- ---- ---- ---- 1.2240 -.0465 1.2705 260 ---- ---- ---- ---- 1.1740 -.0465 1.2205 265 ---- ---- ---- ---- 1.1240 -.0465 1.1705 270 ---- ---- ---- ---- 1.0740 -.0465 1.1205 275 ---- ---- ---- ---- 1.0240 -.0465 1.0705 280 ---- ---- ---- ---- .9740 -.0465 1.0205 285 ---- ---- ---- ---- .9240 -.0465 .9705 290 ---- ---- ---- ---- .8740 -.0465 .9205 295 ---- ---- ---- ---- .8240 -.0465 .8705 300 ---- ---- ---- ---- .7740 -.0465 .8205 305 ---- ---- ---- ---- .7240 -.0465 .7705 310 ---- ---- ---- ---- .6740 -.0465 .7205 315 ---- ---- ---- ---- .6240 -.0465 .6705 320 ---- ---- ---- ---- .5740 -.0465 .6205 325 ---- ---- ---- ---- .5240 -.0465 .5705 330 ---- ---- ---- ---- .4740 -.0465 .5205 335 ---- ---- ---- ---- .4240 -.0465 .4705 340 ---- ---- ---- ---- .3740 -.0470 .4210 1 345 ---- ---- ---- ---- .3240 -.0475 .3715 350 ---- ---- .2540A .2540A .2750 -.0470 .3220 1 355 ---- ---- ---- ---- .2260 -.0475 .2735 11 360 ---- ---- .1580A .1580A .1780 -.0475 .2255 11 365 ---- ---- .1225A .1225A .1320 -.0470 .1790 11 370 .0900 .0900 .0745A .0745A .0900 -.0455 3 .1355 375 ---- ---- .0440A .0440A .0555 -.0410 .0965 380 .0315 .0315 .0235A .0235A .0305 -.0335 5 .0640 385 .0210 .0210 .0130A .0175B .0160 -.0245 13 .0405 10 390 ---- ---- .0070A .0070A .0080 -.0165 .0245 3 395 ---- ---- .0040A .0040A .0045 -.0100 .0145 12 400 ---- ---- .0025A .0025A .0025 -.0060 1 .0085 4 12 405 ---- ---- .0015A .0015A .0015 -.0035 .0050 1 410 ---- ---- .0015A .0015A .0010 -.0020 .0030 20 415 ---- ---- .0015A .0015A .0005 -.0015 .0020 1 420 ---- ---- ---- ---- .0005 -.0005 .0010 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 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 22 4 94 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 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 10 345 ---- ---- ---- ---- .0005 -.0010 .0015 350 ---- ---- ---- ---- .0015 -.0005 .0020 1 355 ---- ---- .0030A .0030A .0025 -.0010 .0035 1 360 ---- .0070B .0050A .0070B .0045 -.0010 2 .0055 11 365 ---- .0125B .0080A .0125B .0085 -.0005 .0090 8 370 .0200 .0230B .0140A .0215B .0165 +.0010 1 .0155 1 15 375 ---- .0430B .0245A .0430B .0320 +.0055 .0265 3 380 ---- .0725B .0420A .0725B .0570 +.0130 .0440 5 11 385 ---- .1035B .0690A .1035B .0925 +.0220 .0705 390 ---- .1545B ---- .1545B .1345 +.0300 2 .1045 395 ---- .1490B ---- .1490B .1810 +.0365 .1445 400 ---- .2495B ---- .2495B .2290 +.0405 .1885 405 ---- ---- ---- ---- .2780 +.0430 .2350 410 ---- ---- ---- ---- .3275 +.0445 .2830 415 ---- ---- ---- ---- .3770 +.0455 .3315 420 ---- ---- ---- ---- .4270 +.0460 .3810 425 ---- ---- ---- ---- .4770 +.0465 .4305 430 ---- ---- ---- ---- .5270 +.0465 .4805 435 ---- ---- ---- ---- .5770 +.0465 .5305 440 ---- ---- ---- ---- .6270 +.0465 .5805 445 ---- ---- ---- ---- .6770 +.0465 .6305 450 ---- ---- ---- ---- .7270 +.0465 .6805 455 ---- ---- ---- ---- .7770 +.0465 .7305 460 ---- ---- ---- ---- .8270 +.0465 .7805 465 ---- ---- ---- ---- .8770 +.0465 .8305 470 ---- ---- ---- ---- .9270 +.0465 .8805 475 ---- ---- ---- ---- .9770 +.0465 .9305 480 ---- ---- ---- ---- 1.0270 +.0465 .9805 485 ---- ---- ---- ---- 1.0770 +.0465 1.0305 490 ---- ---- ---- ---- 1.1270 +.0465 1.0805 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 6 84 H3M NOV22 Copper Weekly Monday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.4235 -.0465 1.4700 240 ---- ---- ---- ---- 1.3735 -.0465 1.4200 245 ---- ---- ---- ---- 1.3235 -.0465 1.3700 250 ---- ---- ---- ---- 1.2735 -.0465 1.3200 255 ---- ---- ---- ---- 1.2235 -.0465 1.2700 260 ---- ---- ---- ---- 1.1735 -.0465 1.2200 265 ---- ---- ---- ---- 1.1235 -.0465 1.1700 270 ---- ---- ---- ---- 1.0735 -.0465 1.1200 275 ---- ---- ---- ---- 1.0235 -.0465 1.0700 280 ---- ---- ---- ---- .9740 -.0460 1.0200 285 ---- ---- ---- ---- .9240 -.0460 .9700 290 ---- ---- ---- ---- .8740 -.0460 .9200 295 ---- ---- ---- ---- .8240 -.0460 .8700 300 ---- ---- ---- ---- .7740 -.0465 .8205 305 ---- ---- ---- ---- .7240 -.0465 .7705 310 ---- ---- ---- ---- .6740 -.0465 .7205 315 ---- ---- ---- ---- .6240 -.0465 .6705 320 ---- ---- ---- ---- .5740 -.0465 .6205 325 ---- ---- ---- ---- .5240 -.0465 .5705 330 ---- ---- ---- ---- .4740 -.0465 .5205 335 ---- ---- ---- ---- .4240 -.0465 .4705 340 ---- ---- ---- ---- .3745 -.0465 .4210 345 ---- ---- ---- ---- .3250 -.0470 .3720 350 ---- ---- .2560A .2560A .2760 -.0470 .3230 355 ---- ---- ---- ---- .2280 -.0470 .2750 360 ---- ---- .1620A .1620A .1815 -.0465 .2280 365 ---- ---- .1255A .1255A .1375 -.0455 .1830 370 ---- ---- .0830A .0830A .0975 -.0430 .1405 375 ---- ---- .0535A .0535A .0645 -.0385 .1030 10 380 ---- ---- .0320A .0320A .0395 -.0325 .0720 8 8 385 ---- ---- .0190A .0190A .0235 -.0245 .0480 390 ---- ---- .0115A .0115A .0135 -.0180 .0315 395 ---- ---- .0075A .0075A .0080 -.0120 .0200 400 ---- ---- .0050A .0050A .0045 -.0080 .0125 2 2 405 ---- ---- .0035A .0035A .0030 -.0050 .0080 410 ---- ---- .0025A .0025A .0015 -.0035 .0050 415 ---- ---- .0020A .0020A .0010 -.0025 .0035 420 ---- ---- ---- ---- .0005 -.0015 .0020 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 10 20 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 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0015 -.0005 .0020 350 ---- ---- ---- ---- .0030 -.0005 .0035 355 ---- .0065B ---- .0065B .0045 -.0005 2 .0050 360 ---- .0110B ---- .0110B .0080 UNCH .0080 2 365 ---- .0180B .0120A .0180B .0140 +.0010 .0130 370 ---- .0305B .0195A .0305B .0240 +.0030 2 .0210 375 ---- .0515B .0315A .0515B .0410 +.0075 .0335 380 ---- .0805B .0505A .0805B .0660 +.0140 .0520 385 ---- .1165B .0775A .1165B .1000 +.0220 .0780 390 ---- .1590B ---- .1590B .1400 +.0290 .1110 395 ---- .1645B ---- .1620B .1845 +.0345 .1500 400 ---- .2515B ---- .2515B .2310 +.0385 .1925 405 ---- ---- ---- ---- .2790 +.0410 .2380 410 ---- ---- ---- ---- .3280 +.0430 .2850 415 ---- ---- ---- ---- .3775 +.0445 .3330 420 ---- .3910B ---- .3910B .4270 +.0450 .3820 425 ---- ---- ---- ---- .4770 +.0460 .4310 430 ---- ---- ---- ---- .5270 +.0465 .4805 435 ---- ---- ---- ---- .5770 +.0465 .5305 440 ---- ---- ---- ---- .6270 +.0465 .5805 445 ---- ---- ---- ---- .6770 +.0465 .6305 450 ---- ---- ---- ---- .7270 +.0465 .6805 455 ---- ---- ---- ---- .7770 +.0465 .7305 460 ---- ---- ---- ---- .8270 +.0465 .7805 465 ---- ---- ---- ---- .8770 +.0470 .8300 470 ---- ---- ---- ---- .9270 +.0470 .8800 475 ---- ---- ---- ---- .9770 +.0470 .9300 480 ---- ---- ---- ---- 1.0265 +.0465 .9800 485 ---- ---- ---- ---- 1.0765 +.0465 1.0300 490 ---- ---- ---- ---- 1.1265 +.0465 1.0800 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 2 H3W NOV22 Copper Weekly Wednesday Option - Week 3 CALL 230 ---- ---- ---- ---- 1.4735 -.0470 1.5205 235 ---- ---- ---- ---- 1.4235 -.0470 1.4705 240 ---- ---- ---- ---- 1.3735 -.0470 1.4205 245 ---- ---- ---- ---- 1.3235 -.0470 1.3705 250 ---- ---- ---- ---- 1.2735 -.0470 1.3205 255 ---- ---- ---- ---- 1.2235 -.0470 1.2705 260 ---- ---- ---- ---- 1.1735 -.0470 1.2205 265 ---- ---- ---- ---- 1.1235 -.0470 1.1705 270 ---- ---- ---- ---- 1.0735 -.0470 1.1205 275 ---- ---- ---- ---- 1.0235 -.0470 1.0705 280 ---- ---- ---- ---- .9735 -.0470 1.0205 285 ---- ---- ---- ---- .9235 -.0470 .9705 290 ---- ---- ---- ---- .8735 -.0470 .9205 295 ---- ---- ---- ---- .8235 -.0470 .8705 300 ---- ---- ---- ---- .7735 -.0470 .8205 305 ---- ---- ---- ---- .7235 -.0470 .7705 310 ---- ---- ---- ---- .6735 -.0470 .7205 315 ---- ---- ---- ---- .6235 -.0470 .6705 320 ---- ---- ---- ---- .5735 -.0470 .6205 325 ---- ---- ---- ---- .5235 -.0470 .5705 330 ---- ---- ---- ---- .4735 -.0470 .5205 335 ---- ---- ---- ---- .4235 -.0470 .4705 340 ---- ---- ---- ---- .3735 -.0470 .4205 345 ---- ---- ---- ---- .3235 -.0470 .3705 350 ---- ---- ---- ---- .2735 -.0470 .3205 355 ---- ---- ---- ---- .2235 -.0470 .2705 360 ---- ---- ---- ---- .1735 -.0470 .2205 365 ---- ---- ---- ---- .1235 -.0480 .1715 370 ---- ---- .0545A .0545A .0735 -.0500 .1235 375 ---- ---- .0125A .0125A .0235 -.0560 .0795 6 380 ---- ---- .0010A .0010A .0000 -.0430 .0430 2 2 385 ---- ---- .0010A .0010A .0000 -.0195 .0195 390 ---- ---- .0010A .0010A .0000 -.0080 .0080 5 1 395 ---- ---- .0010A .0010A .0000 -.0030 .0030 1 1 400 ---- ---- ---- ---- .0000 -.0010 .0010 2 3 405 ---- ---- ---- ---- .0000 -.0005 .0005 1 3 410 ---- ---- ---- ---- .0000 -.0005 .0005 415 ---- ---- ---- ---- .0000 -.0005 .0005 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 16 H3W NOV22 Copper Weekly Wednesday Option - Week 3 PUT 230 ---- ---- ---- ---- .0000 -.0005 .0005 235 ---- ---- ---- ---- .0000 -.0005 .0005 240 ---- ---- ---- ---- .0000 -.0005 .0005 245 ---- ---- ---- ---- .0000 -.0005 .0005 250 ---- ---- ---- ---- .0000 -.0005 .0005 255 ---- ---- ---- ---- .0000 -.0005 .0005 260 ---- ---- ---- ---- .0000 -.0005 .0005 265 ---- ---- ---- ---- .0000 -.0005 .0005 270 ---- ---- ---- ---- .0000 -.0005 .0005 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 10 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 1 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 17 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- .0010A .0010A .0000 -.0015 .0015 370 ---- ---- .0010A .0010A .0000 -.0035 .0035 2 5 375 ---- .0135B .0010A .0125B .0000 -.0095 .0095 1 2 380 ---- .0495B .0180A .0495B .0265 +.0035 .0230 2 5 385 ---- .0600B .0460A .0600B .0765 +.0270 .0495 1 1 390 ---- .1200B ---- .1200B .1265 +.0385 .0880 395 ---- ---- ---- ---- .1765 +.0435 .1330 400 ---- ---- ---- ---- .2265 +.0455 .1810 405 ---- ---- ---- ---- .2765 +.0460 .2305 410 ---- ---- ---- ---- .3265 +.0460 .2805 415 ---- ---- ---- ---- .3765 +.0460 .3305 420 ---- ---- ---- ---- .4265 +.0460 .3805 425 ---- ---- ---- ---- .4765 +.0460 .4305 430 ---- ---- ---- ---- .5265 +.0460 .4805 435 ---- ---- ---- ---- .5765 +.0460 .5305 440 ---- ---- ---- ---- .6265 +.0460 .5805 445 ---- ---- ---- ---- .6765 +.0460 .6305 450 ---- ---- ---- ---- .7265 +.0460 .6805 455 ---- ---- ---- ---- .7765 +.0460 .7305 460 ---- ---- ---- ---- .8265 +.0460 .7805 465 ---- ---- ---- ---- .8765 +.0460 .8305 470 ---- ---- ---- ---- .9265 +.0460 .8805 475 ---- ---- ---- ---- .9765 +.0460 .9305 480 ---- ---- ---- ---- 1.0265 +.0460 .9805 485 ---- ---- ---- ---- 1.0765 +.0460 1.0305 490 ---- ---- ---- ---- 1.1265 +.0460 1.0805 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 41 H4E NOV22 Copper Weekly Friday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.4235 -.0460 1.4695 240 ---- ---- ---- ---- 1.3735 -.0460 1.4195 245 ---- ---- ---- ---- 1.3235 -.0460 1.3695 250 ---- ---- ---- ---- 1.2735 -.0460 1.3195 255 ---- ---- ---- ---- 1.2235 -.0460 1.2695 260 ---- ---- ---- ---- 1.1735 -.0460 1.2195 265 ---- ---- ---- ---- 1.1235 -.0460 1.1695 270 ---- ---- ---- ---- 1.0735 -.0460 1.1195 275 ---- ---- ---- ---- 1.0235 -.0460 1.0695 280 ---- ---- ---- ---- .9735 -.0460 1.0195 285 ---- ---- ---- ---- .9235 -.0460 .9695 290 ---- ---- ---- ---- .8735 -.0460 .9195 295 ---- ---- ---- ---- .8235 -.0460 .8695 300 ---- ---- ---- ---- .7735 -.0460 .8195 305 ---- ---- ---- ---- .7235 -.0460 .7695 310 ---- ---- ---- ---- .6735 -.0465 .7200 315 ---- ---- ---- ---- .6240 -.0460 .6700 320 ---- ---- ---- ---- .5745 -.0460 .6205 325 ---- ---- ---- ---- .5245 -.0465 .5710 3 330 ---- ---- .5005A .5005A .4755 -.0460 .5215 1 335 ---- ---- ---- ---- .4265 -.0460 .4725 340 ---- ---- .3585A .3585A .3780 -.0460 .4240 345 ---- ---- ---- ---- .3300 -.0460 .3760 10 350 ---- ---- .2640A .2640A .2825 -.0465 .3290 355 ---- ---- ---- ---- .2370 -.0455 .2825 360 ---- ---- .1775A .1775A .1935 -.0450 .2385 365 ---- ---- .1390A .1390A .1535 -.0430 .1965 10 370 ---- ---- .1055A .1055A .1175 -.0405 .1580 375 ---- ---- .0775A .0775A .0870 -.0365 .1235 380 ---- ---- .0550A .0550A .0630 -.0315 .0945 385 ---- ---- .0385A .0385A .0445 -.0260 .0705 390 ---- ---- .0270A .0270A .0310 -.0205 1 .0515 20 395 ---- ---- .0190A .0190A .0215 -.0160 .0375 400 ---- ---- .0135A .0135A .0150 -.0120 .0270 2 12 405 ---- ---- .0100A .0100A .0105 -.0090 .0195 11 410 ---- ---- .0070A .0070A .0070 -.0070 .0140 415 ---- ---- .0055A .0055A .0050 -.0050 .0100 420 ---- ---- .0040A .0040A .0035 -.0035 .0070 425 ---- ---- .0030A .0030A .0025 -.0025 .0050 430 ---- ---- .0025A .0025A .0015 -.0020 .0035 435 ---- ---- .0020A .0020A .0010 -.0015 .0025 440 ---- ---- ---- ---- .0010 -.0010 .0020 445 ---- ---- ---- ---- .0005 -.0010 .0015 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 1 2 67 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 UNCH .0005 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0015 UNCH .0015 330 ---- ---- ---- ---- .0020 -.0005 .0025 335 ---- ---- ---- ---- .0030 -.0005 .0035 340 ---- .0055B ---- .0055B .0045 -.0005 .0050 10 345 ---- .0080B ---- .0080B .0065 -.0005 .0070 350 ---- .0115B ---- .0115B .0095 UNCH .0095 355 ---- .0170B .0130A .0170B .0140 +.0005 .0135 360 ---- .0240B .0180A .0240B .0205 +.0015 1 .0190 7 365 ---- .0340B .0260A .0340B .0300 +.0030 1 .0270 370 ---- .0500B .0370A .0500B .0440 +.0055 .0385 375 ---- .0720B .0525A .0720B .0635 +.0090 .0545 380 ---- .1000B .0735A .1000B .0890 +.0140 .0750 7 385 ---- .1340B .0995A .1340B .1210 +.0200 .1010 390 ---- .1725B .1315A .1725B .1575 +.0255 .1320 395 ---- .2060B ---- .2060B .1980 +.0300 .1680 400 ---- .2585B ---- .2585B .2410 +.0335 .2075 405 ---- ---- ---- ---- .2865 +.0370 .2495 410 ---- ---- ---- ---- .3335 +.0395 .2940 415 ---- ---- ---- ---- .3810 +.0410 .3400 420 ---- .4495B ---- .4495B .4295 +.0420 .3875 425 ---- ---- ---- ---- .4785 +.0430 .4355 430 ---- .5165B ---- .5165B .5280 +.0440 .4840 435 ---- ---- ---- ---- .5775 +.0445 .5330 440 ---- ---- ---- ---- .6270 +.0450 .5820 445 ---- ---- ---- ---- .6770 +.0455 .6315 450 ---- ---- ---- ---- .7265 +.0455 .6810 455 ---- ---- ---- ---- .7765 +.0455 .7310 460 ---- ---- ---- ---- .8265 +.0460 .7805 465 ---- ---- ---- ---- .8765 +.0460 .8305 470 ---- ---- ---- ---- .9265 +.0460 .8805 475 ---- ---- ---- ---- .9765 +.0460 .9305 480 ---- ---- ---- ---- 1.0265 +.0460 .9805 485 ---- ---- ---- ---- 1.0765 +.0460 1.0305 490 ---- ---- ---- ---- 1.1265 +.0460 1.0805 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 39 H4M NOV22 Copper Weekly Monday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.4235 -.0460 1.4695 240 ---- ---- ---- ---- 1.3735 -.0460 1.4195 245 ---- ---- ---- ---- 1.3235 -.0460 1.3695 250 ---- ---- ---- ---- 1.2735 -.0460 1.3195 255 ---- ---- ---- ---- 1.2235 -.0460 1.2695 260 ---- ---- ---- ---- 1.1735 -.0460 1.2195 265 ---- ---- ---- ---- 1.1235 -.0460 1.1695 270 ---- ---- ---- ---- 1.0735 -.0460 1.1195 275 ---- ---- ---- ---- 1.0235 -.0460 1.0695 280 ---- ---- ---- ---- .9735 -.0460 1.0195 285 ---- ---- ---- ---- .9235 -.0460 .9695 290 ---- ---- ---- ---- .8735 -.0460 .9195 295 ---- ---- ---- ---- .8235 -.0460 .8695 300 ---- ---- ---- ---- .7735 -.0465 .8200 305 ---- ---- ---- ---- .7240 -.0460 .7700 310 ---- ---- ---- ---- .6740 -.0465 .7205 315 ---- ---- ---- ---- .6245 -.0460 .6705 320 ---- ---- ---- ---- .5745 -.0465 .6210 325 ---- ---- ---- ---- .5255 -.0460 .5715 330 ---- ---- .4570A .4570A .4760 -.0465 .5225 335 ---- ---- ---- ---- .4270 -.0465 .4735 340 ---- ---- .3595A .3595A .3785 -.0465 .4250 345 ---- ---- ---- ---- .3310 -.0460 .3770 350 ---- ---- .2665A .2665A .2845 -.0455 .3300 355 ---- ---- .2720A .2720A .2395 -.0450 .2845 360 ---- ---- .1810A .1810A .1965 -.0445 .2410 365 ---- ---- .1435A .1435A .1575 -.0425 .2000 370 ---- ---- .1105A .1105A .1225 -.0395 .1620 375 ---- ---- .0830A .0830A .0925 -.0360 .1285 380 ---- ---- .0595A .0595A .0680 -.0310 .0990 1 385 ---- ---- .0425A .0425A .0490 -.0260 .0750 390 ---- ---- .0300A .0300A .0345 -.0210 .0555 395 ---- ---- .0215A .0215A .0245 -.0160 .0405 1 400 ---- ---- .0155A .0155A .0170 -.0125 .0295 4 405 ---- ---- .0115A .0115A .0120 -.0090 .0210 410 ---- ---- .0085A .0085A .0085 -.0065 .0150 415 ---- ---- .0065A .0065A .0060 -.0050 .0110 420 ---- ---- .0050A .0050A .0045 -.0035 .0080 425 ---- ---- .0040A .0040A .0035 -.0025 .0060 1 430 ---- ---- .0035A .0035A .0025 -.0020 .0045 435 ---- ---- .0025A .0025A .0020 -.0015 .0035 440 ---- ---- ---- ---- .0015 -.0010 .0025 445 ---- ---- ---- ---- .0010 -.0010 .0020 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0005 -.0010 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 -.0005 .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 4 3 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 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0010 -.0005 .0015 315 ---- ---- ---- ---- .0015 UNCH .0015 320 ---- ---- ---- ---- .0015 -.0005 .0020 5 325 ---- ---- ---- ---- .0020 -.0005 .0025 330 ---- ---- ---- ---- .0030 -.0005 .0035 335 ---- ---- ---- ---- .0040 -.0005 .0045 340 ---- .0065B ---- .0065B .0055 -.0005 .0060 345 ---- .0090B ---- .0090B .0080 UNCH .0080 5 350 ---- .0130B ---- .0130B .0110 UNCH .0110 355 ---- .0190B .0150A .0190B .0160 +.0005 .0155 360 ---- .0270B .0205A .0270B .0235 +.0020 .0215 10 365 ---- .0380B .0290A .0380B .0340 +.0035 .0305 370 ---- .0545B .0410A .0545B .0490 +.0065 .0425 375 ---- .0770B .0570A .0770B .0690 +.0100 .0590 380 ---- .1045B .0780A .1045B .0945 +.0150 .0795 385 ---- .1375B .1040A .1375B .1255 +.0200 .1055 390 ---- .1755B .1355A .1755B .1610 +.0250 .1360 395 ---- .2095B ---- .2085B .2005 +.0295 .1710 400 ---- .2610B ---- .2610B .2435 +.0340 .2095 405 ---- ---- ---- ---- .2885 +.0370 .2515 410 ---- ---- ---- ---- .3350 +.0395 .2955 415 ---- ---- ---- ---- .3825 +.0415 .3410 420 ---- .4500B ---- .4500B .4305 +.0425 .3880 425 ---- ---- ---- ---- .4795 +.0435 .4360 430 ---- .5255B ---- .5255B .5285 +.0440 .4845 435 ---- ---- ---- ---- .5780 +.0445 .5335 440 ---- ---- ---- ---- .6275 +.0450 .5825 445 ---- ---- ---- ---- .6770 +.0450 .6320 450 ---- ---- ---- ---- .7270 +.0455 .6815 455 ---- ---- ---- ---- .7770 +.0455 .7315 460 ---- ---- ---- ---- .8265 +.0455 .7810 465 ---- ---- ---- ---- .8765 +.0455 .8310 470 ---- ---- ---- ---- .9265 +.0460 .8805 475 ---- ---- ---- ---- .9765 +.0460 .9305 480 ---- ---- ---- ---- 1.0265 +.0460 .9805 485 ---- ---- ---- ---- 1.0765 +.0460 1.0305 490 ---- ---- ---- ---- 1.1265 +.0460 1.0805 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 H4W NOV22 Copper Weekly Wednesday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.4735 -.0460 1.5195 235 ---- ---- ---- ---- 1.4235 -.0460 1.4695 240 ---- ---- ---- ---- 1.3735 -.0460 1.4195 245 ---- ---- ---- ---- 1.3235 -.0460 1.3695 250 ---- ---- ---- ---- 1.2735 -.0460 1.3195 255 ---- ---- ---- ---- 1.2235 -.0460 1.2695 260 ---- ---- ---- ---- 1.1735 -.0460 1.2195 265 ---- ---- ---- ---- 1.1235 -.0460 1.1695 270 ---- ---- ---- ---- 1.0735 -.0460 1.1195 275 ---- ---- ---- ---- 1.0235 -.0460 1.0695 280 ---- ---- ---- ---- .9735 -.0460 1.0195 285 ---- ---- ---- ---- .9235 -.0460 .9695 290 ---- ---- ---- ---- .8735 -.0460 .9195 295 ---- ---- ---- ---- .8235 -.0460 .8695 300 ---- ---- ---- ---- .7735 -.0460 .8195 305 ---- ---- ---- ---- .7235 -.0460 .7695 310 ---- ---- ---- ---- .6740 -.0455 .7195 315 ---- ---- ---- ---- .6240 -.0460 .6700 320 ---- ---- ---- ---- .5740 -.0460 .6200 325 ---- ---- ---- ---- .5240 -.0465 .5705 330 ---- ---- ---- ---- .4745 -.0465 .5210 335 ---- ---- ---- ---- .4250 -.0465 .4715 340 ---- ---- .3570A .3570A .3760 -.0465 .4225 345 ---- ---- ---- ---- .3275 -.0465 .3740 350 ---- ---- .2605A .2605A .2800 -.0460 .3260 355 ---- ---- ---- ---- .2335 -.0460 1 .2795 1 360 ---- ---- .1710A .1710A .1890 -.0450 .2340 365 ---- ---- .1310A .1310A .1475 -.0435 .1910 370 ---- ---- .0965A .0965A .1105 -.0405 2 .1510 2 375 ---- ---- .0680A .0680A .0790 -.0365 .1155 380 ---- ---- .0465A .0465A .0540 -.0315 .0855 385 ---- ---- .0310A .0310A .0360 -.0255 .0615 390 ---- ---- .0205A .0205A .0235 -.0195 .0430 395 ---- ---- .0140A .0140A .0155 -.0145 .0300 400 .0075 .0075 .0075 .0075 .0100 -.0105 2 .0205 2 3 405 ---- ---- .0065A .0065A .0065 -.0075 .0140 410 ---- ---- .0050A .0050A .0045 -.0050 .0095 415 ---- ---- .0035A .0035A .0030 -.0035 .0065 420 ---- ---- .0030A .0030A .0020 -.0025 .0045 425 ---- ---- .0025A .0025A .0015 -.0015 .0030 1 430 ---- ---- ---- ---- .0010 -.0010 .0020 435 ---- ---- ---- ---- .0005 -.0010 .0015 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 2 7 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 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0010 -.0005 .0015 1 335 ---- ---- ---- ---- .0020 -.0005 .0025 340 ---- ---- ---- ---- .0030 -.0005 .0035 1 345 ---- ---- ---- ---- .0045 -.0005 .0050 350 ---- .0080B ---- .0080B .0065 -.0005 .0070 355 ---- .0125B .0095A .0125B .0100 UNCH .0100 360 ---- .0185B .0135A .0180B .0155 +.0010 .0145 365 ---- .0275B .0200A .0275B .0240 +.0025 .0215 370 ---- .0420B .0295A .0420B .0370 +.0055 .0315 1 375 ---- .0635B .0435A .0630B .0555 +.0095 .0460 380 ---- .0915B .0640A .0910B .0805 +.0145 .0660 385 ---- .1255B .0905A .1255B .1125 +.0205 .0920 390 ---- .1655B .1230A .1655B .1500 +.0265 .1235 395 ---- .1960B ---- .1960B .1915 +.0310 .1605 400 ---- .2545B ---- .2545B .2365 +.0355 .2010 405 ---- ---- ---- ---- .2830 +.0385 .2445 410 ---- ---- ---- ---- .3305 +.0405 .2900 415 ---- ---- ---- ---- .3790 +.0425 .3365 420 ---- .4360B ---- .4360B .4280 +.0435 .3845 425 ---- ---- ---- ---- .4775 +.0445 .4330 430 ---- .4865B ---- .4865B .5270 +.0450 .4820 435 ---- ---- ---- ---- .5770 +.0455 .5315 440 ---- ---- ---- ---- .6270 +.0460 .5810 445 ---- ---- ---- ---- .6770 +.0460 .6310 450 ---- ---- ---- ---- .7265 +.0460 .6805 455 ---- ---- ---- ---- .7765 +.0460 .7305 460 ---- ---- ---- ---- .8265 +.0460 .7805 465 ---- ---- ---- ---- .8765 +.0460 .8305 470 ---- ---- ---- ---- .9265 +.0460 .8805 475 ---- ---- ---- ---- .9765 +.0460 .9305 480 ---- ---- ---- ---- 1.0265 +.0460 .9805 485 ---- ---- ---- ---- 1.0765 +.0460 1.0305 490 ---- ---- ---- ---- 1.1265 +.0460 1.0805 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 H5W NOV22 Copper Weekly Wednesday Option - Week 5 CALL 240 ---- ---- ---- ---- 1.3735 -.0460 1.4195 245 ---- ---- ---- ---- 1.3235 -.0460 1.3695 250 ---- ---- ---- ---- 1.2735 -.0460 1.3195 255 ---- ---- ---- ---- 1.2235 -.0460 1.2695 260 ---- ---- ---- ---- 1.1735 -.0460 1.2195 265 ---- ---- ---- ---- 1.1235 -.0460 1.1695 270 ---- ---- ---- ---- 1.0735 -.0460 1.1195 275 ---- ---- ---- ---- 1.0235 -.0460 1.0695 280 ---- ---- ---- ---- .9735 -.0460 1.0195 285 ---- ---- ---- ---- .9235 -.0460 .9695 290 ---- ---- ---- ---- .8735 -.0460 .9195 295 ---- ---- ---- ---- .8235 -.0460 .8695 300 ---- ---- ---- ---- .7740 -.0460 .8200 305 ---- ---- ---- ---- .7240 -.0460 .7700 310 ---- ---- ---- ---- .6745 -.0460 .7205 315 ---- ---- ---- ---- .6250 -.0460 .6710 320 ---- ---- ---- ---- .5755 -.0460 .6215 325 ---- ---- ---- ---- .5265 -.0460 .5725 330 ---- ---- .4585A .4585A .4775 -.0460 .5235 335 ---- ---- ---- ---- .4290 -.0460 .4750 340 ---- ---- .3625A .3625A .3810 -.0460 .4270 345 ---- ---- ---- ---- .3340 -.0460 .3800 350 ---- ---- .2715A .2715A .2885 -.0455 .3340 355 ---- ---- .2340A .2340A .2445 -.0450 .2895 360 ---- ---- .1890A .1890A .2035 -.0430 .2465 365 ---- ---- .1525A .1525A .1655 -.0415 .2070 370 ---- ---- .1205A .1205A .1315 -.0385 .1700 375 ---- ---- .0930A .0930A .1020 -.0355 .1375 380 ---- .1090B .0695A .0695A .0775 -.0310 .1085 1 3 385 ---- ---- .0515A .0515A .0580 -.0265 .0845 390 ---- ---- .0380A .0380A .0425 -.0225 .0650 2 395 ---- ---- .0280A .0280A .0310 -.0180 .0490 400 ---- ---- .0205A .0205A .0225 -.0145 .0370 405 ---- ---- .0155A .0155A .0165 -.0115 .0280 2 410 ---- ---- .0115A .0115A .0120 -.0090 .0210 415 ---- ---- .0090A .0090A .0090 -.0065 .0155 420 ---- ---- .0070A .0070A .0065 -.0050 .0115 425 ---- ---- .0055A .0055A .0050 -.0035 .0085 430 ---- ---- .0045A .0045A .0035 -.0030 .0065 435 ---- ---- .0040A .0040A .0025 -.0020 .0045 440 ---- ---- .0030A .0030A .0020 -.0015 .0035 445 ---- ---- ---- ---- .0015 -.0010 .0025 450 ---- ---- ---- ---- .0010 -.0010 .0020 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 -.0005 .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 5 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 UNCH .0005 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0015 UNCH .0015 315 ---- ---- ---- ---- .0020 UNCH .0020 320 ---- ---- ---- ---- .0025 UNCH .0025 325 ---- ---- ---- ---- .0035 UNCH .0035 330 ---- ---- ---- ---- .0045 UNCH .0045 335 ---- .0065B ---- ---- .0060 UNCH .0060 340 ---- .0090B ---- .0090B .0080 UNCH .0080 345 ---- .0130B ---- .0130B .0110 UNCH .0110 350 ---- .0180B .0145A .0180B .0150 UNCH .0150 5 355 ---- .0245B .0195A .0245B .0210 +.0010 .0200 5 360 ---- .0340B .0270A .0340B .0300 +.0025 .0275 365 ---- .0465B .0365A .0465B .0420 +.0045 .0375 2 370 ---- .0645B .0495A .0640B .0580 +.0070 .0510 375 ---- .0865B .0665A .0865B .0785 +.0105 .0680 380 .0910 .1140B .0880A .1140B .1040 +.0150 1 .0890 1 1 385 ---- .1465B .1145A .1465B .1345 +.0195 .1150 390 ---- .1830B ---- .1830B .1690 +.0235 .1455 395 ---- .2170B ---- .2170B .2075 +.0280 .1795 400 ---- .2660B ---- .2660B .2490 +.0315 .2175 405 ---- .2720B ---- .2685B .2925 +.0345 .2580 410 ---- ---- ---- ---- .3380 +.0370 .3010 415 ---- ---- ---- ---- .3850 +.0395 .3455 420 ---- .4515B ---- .4515B .4325 +.0410 .3915 425 ---- ---- ---- ---- .4810 +.0425 .4385 430 ---- .5490B ---- .5490B .5295 +.0435 .4860 435 ---- ---- ---- ---- .5785 +.0440 .5345 440 ---- .6060B ---- .6060B .6280 +.0445 .5835 445 ---- ---- ---- ---- .6775 +.0450 .6325 450 ---- ---- ---- ---- .7270 +.0450 .6820 455 ---- ---- ---- ---- .7770 +.0455 .7315 460 ---- ---- ---- ---- .8265 +.0455 .7810 465 ---- ---- ---- ---- .8765 +.0460 .8305 470 ---- ---- ---- ---- .9265 +.0460 .8805 475 ---- ---- ---- ---- .9765 +.0460 .9305 480 ---- ---- ---- ---- 1.0265 +.0460 .9805 485 ---- ---- ---- ---- 1.0765 +.0460 1.0305 490 ---- ---- ---- ---- 1.1265 +.0460 1.0805 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 13 HX DEC22 Copper Option CALL 025 ---- ---- ---- ---- 3.5235 -.0465 3.5700 050 ---- ---- ---- ---- 3.2735 -.0465 3.3200 075 ---- ---- ---- ---- 3.0235 -.0465 3.0700 2 100 ---- ---- ---- ---- 2.7735 -.0465 2.8200 125 ---- ---- ---- ---- 2.5235 -.0465 2.5700 150 ---- ---- ---- ---- 2.2735 -.0465 2.3200 175 ---- ---- ---- ---- 2.0235 -.0465 2.0700 1 200 ---- ---- ---- ---- 1.7735 -.0465 1.8200 220 ---- ---- ---- ---- 1.5735 -.0465 1.6200 225 ---- ---- ---- ---- 1.5235 -.0465 1.5700 230 ---- ---- ---- ---- 1.4735 -.0465 1.5200 235 ---- ---- ---- ---- 1.4235 -.0465 1.4700 240 ---- ---- ---- ---- 1.3735 -.0465 1.4200 245 ---- ---- ---- ---- 1.3235 -.0465 1.3700 250 ---- ---- ---- ---- 1.2735 -.0465 1.3200 255 ---- ---- ---- ---- 1.2235 -.0465 1.2700 260 ---- ---- ---- ---- 1.1735 -.0465 1.2200 265 ---- ---- ---- ---- 1.1235 -.0465 1.1700 270 ---- ---- ---- ---- 1.0735 -.0465 1.1200 275 ---- ---- ---- ---- 1.0235 -.0465 1.0700 280 ---- ---- ---- ---- .9735 -.0465 1.0200 285 ---- ---- ---- ---- .9235 -.0465 .9700 290 ---- ---- ---- ---- .8735 -.0465 .9200 295 ---- ---- ---- ---- .8240 -.0460 .8700 3 300 ---- ---- ---- ---- .7740 -.0460 .8200 3 305 ---- ---- ---- ---- .7240 -.0465 .7705 3 308 ---- ---- ---- ---- .6940 -.0465 .7405 2 309 ---- ---- ---- ---- .6840 -.0465 .7305 310 ---- ---- ---- ---- .6740 -.0465 .7205 3 311 ---- ---- ---- ---- .6640 -.0465 .7105 312 ---- ---- ---- ---- .6540 -.0465 .7005 313 ---- ---- ---- ---- .6440 -.0465 .6905 314 ---- ---- ---- ---- .6340 -.0465 .6805 315 ---- ---- ---- ---- .6240 -.0465 .6705 1 316 ---- ---- ---- ---- .6140 -.0470 .6610 2 317 ---- ---- ---- ---- .6040 -.0470 .6510 318 ---- ---- ---- ---- .5940 -.0470 .6410 319 ---- ---- ---- ---- .5840 -.0470 .6310 320 ---- ---- ---- ---- .5740 -.0470 .6210 15 321 ---- ---- ---- ---- .5640 -.0470 .6110 322 ---- ---- ---- ---- .5545 -.0465 .6010 323 ---- ---- ---- ---- .5445 -.0465 .5910 324 ---- ---- ---- ---- .5345 -.0465 .5810 325 ---- ---- ---- ---- .5245 -.0465 .5710 1 326 ---- ---- ---- ---- .5145 -.0465 .5610 327 ---- ---- ---- ---- .5045 -.0470 .5515 328 ---- ---- ---- ---- .4945 -.0470 .5415 329 ---- ---- ---- ---- .4845 -.0470 .5315 15 330 ---- ---- ---- ---- .4745 -.0470 .5215 10 331 ---- ---- ---- ---- .4645 -.0470 .5115 50 332 ---- ---- ---- ---- .4550 -.0465 .5015 333 ---- ---- ---- ---- .4450 -.0465 .4915 40 334 ---- ---- ---- ---- .4350 -.0470 .4820 10 335 ---- ---- ---- ---- .4250 -.0470 .4720 428 336 ---- ---- ---- ---- .4150 -.0470 .4620 40 337 ---- ---- ---- ---- .4050 -.0470 .4520 39 338 ---- ---- ---- ---- .3955 -.0465 .4420 339 ---- ---- ---- ---- .3855 -.0465 .4320 3 340 ---- ---- .3545A .3545A .3755 -.0470 .4225 795 341 ---- ---- ---- ---- .3655 -.0470 .4125 13 342 ---- ---- ---- ---- .3555 -.0470 .4025 10 343 ---- ---- ---- ---- .3460 -.0470 .3930 54 344 ---- ---- ---- ---- .3360 -.0470 .3830 43 345 ---- ---- ---- ---- .3260 -.0470 .3730 435 346 ---- ---- ---- ---- .3165 -.0470 .3635 10 347 ---- ---- ---- ---- .3065 -.0470 .3535 21 348 ---- ---- ---- ---- .2970 -.0470 .3440 10 349 ---- ---- ---- ---- .2870 -.0475 .3345 21 350 ---- ---- .2570A .2570A .2775 -.0470 .3245 584 351 ---- ---- ---- ---- .2680 -.0470 .3150 17 352 ---- ---- ---- ---- .2585 -.0470 .3055 26 353 ---- ---- ---- ---- .2490 -.0470 .2960 20 354 ---- ---- ---- ---- .2395 -.0470 .2865 36 355 ---- ---- ---- ---- .2300 -.0470 60 .2770 511 356 ---- ---- ---- ---- .2210 -.0465 .2675 230 357 ---- ---- .2000A .2000A .2115 -.0465 .2580 1 9 358 ---- ---- .1910A .1910A .2025 -.0465 .2490 26 359 ---- ---- .1820A .1820A .1935 -.0460 .2395 49 360 .1645 .1645 .1645 .1655B .1845 -.0460 1 .2305 3 651 361 ---- ---- .1645A .1645A .1755 -.0460 .2215 26 362 ---- ---- .1560A .1560A .1670 -.0455 .2125 25 363 ---- ---- .1455A .1455A .1580 -.0460 .2040 30 364 ---- ---- .1395A .1395A .1500 -.0455 .1955 1 48 365 .1230 .1230 .1230 .1230 .1415 -.0455 101 .1870 2 698 366 ---- ---- .1170A .1170A .1335 -.0450 .1785 11 367 ---- ---- .1095A .1095A .1255 -.0445 .1700 37 368 ---- ---- .1025A .1025A .1180 -.0440 .1620 142 369 ---- ---- .0955A .0955A .1105 -.0435 .1540 11 370 .0880 .0880 .0880 .0880 .1035 -.0425 221 .1460 2 1992 371 ---- ---- .0830A .0830A .0965 -.0420 .1385 5 372 ---- ---- .0765A .0765A .0900 -.0410 .1310 84 373 ---- ---- .0710A .0710A .0835 -.0400 .1235 23 374 ---- ---- .0655A .0655A .0775 -.0390 .1165 112 375 .0590 .0590 .0590 .0595B .0715 -.0385 1 .1100 9 1464 376 ---- ---- .0555A .0555A .0660 -.0370 .1030 33 377 ---- ---- .0510A .0510A .0610 -.0360 .0970 35 378 ---- ---- .0470A .0470A .0560 -.0345 1 .0905 60 379 .0535 .0535 .0430A .0430A .0515 -.0335 4 .0850 37 380 .0550 .0795B .0395A .0505B .0470 -.0320 169 .0790 155 1156 381 ---- ---- .0360A .0360A .0430 -.0310 .0740 72 382 ---- ---- .0330A .0330A .0395 -.0295 .0690 130 383 ---- ---- .0300A .0300A .0360 -.0280 .0640 5 82 384 .0530 .0530 .0270A .0270A .0330 -.0265 10 .0595 250 1441 385 ---- .0555B .0245A .0555B .0300 -.0250 60 .0550 151 373 386 ---- .0515B .0225A .0225A .0270 -.0240 .0510 46 387 ---- ---- .0205A .0205A .0245 -.0230 11 .0475 4 225 388 ---- ---- .0185A .0185A .0225 -.0215 .0440 4 25 389 ---- ---- .0170A .0170A .0205 -.0200 .0405 49 390 ---- ---- .0155A .0155A .0185 -.0190 1 .0375 101 2142 391 ---- ---- .0140A .0140A .0170 -.0175 .0345 20 20 392 ---- ---- .0130A .0130A .0150 -.0170 .0320 393 ---- ---- .0120A .0120A .0140 -.0155 .0295 394 ---- ---- .0110A .0110A .0125 -.0145 .0270 10 30 395 .0170 .0170 .0100A .0100A .0115 -.0135 11 .0250 45 292 396 ---- ---- .0095A .0095A .0105 -.0125 .0230 397 ---- ---- .0085A .0085A .0095 -.0115 .0210 398 ---- ---- .0080A .0080A .0085 -.0110 .0195 10 10 399 ---- ---- .0075A .0075A .0080 -.0100 .0180 400 .0070 .0070 .0060 .0060 .0070 -.0095 16 .0165 6 1679 401 ---- ---- .0060A .0060A .0065 -.0085 .0150 402 ---- ---- .0060A .0060A .0060 -.0080 .0140 10 403 ---- ---- .0055A .0055A .0055 -.0075 .0130 404 ---- ---- .0050A .0050A .0050 -.0070 .0120 405 .0045 .0045 .0035 .0035 .0045 -.0065 3 .0110 5 227 406 ---- ---- .0040A .0040A .0045 -.0055 .0100 407 ---- ---- .0040A .0040A .0040 -.0050 .0090 408 ---- ---- .0035A .0035A .0035 -.0050 .0085 409 ---- ---- .0035A .0035A .0035 -.0045 .0080 410 .0030 .0030 .0030 .0030 .0030 -.0040 12 .0070 14 1037 411 ---- ---- .0030A .0030A .0030 -.0035 .0065 415 ---- ---- .0025A .0025A .0020 -.0030 .0050 510 420 ---- ---- .0020A .0020A .0015 -.0015 .0030 2 170 425 ---- ---- ---- ---- .0010 -.0010 .0020 375 815 430 ---- ---- ---- ---- .0005 -.0010 .0015 321 435 ---- ---- ---- ---- .0005 -.0005 .0010 26 440 .0005 .0005 .0005 .0005 .0005 UNCH 2 .0005 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 ---- ---- ---- ---- 3.5235 -.0460 3.5695 050 ---- ---- ---- ---- 3.2735 -.0460 3.3195 075 ---- ---- ---- ---- 3.0235 -.0460 3.0695 100 ---- ---- ---- ---- 2.7735 -.0460 2.8195 125 ---- ---- ---- ---- 2.5235 -.0460 2.5695 150 ---- ---- ---- ---- 2.2735 -.0460 2.3195 175 ---- ---- ---- ---- 2.0235 -.0460 2.0695 200 ---- ---- ---- ---- 1.7735 -.0460 1.8195 220 ---- ---- ---- ---- 1.5735 -.0460 1.6195 225 ---- ---- ---- ---- 1.5235 -.0460 1.5695 230 ---- ---- ---- ---- 1.4735 -.0460 1.5195 235 ---- ---- ---- ---- 1.4235 -.0460 1.4695 240 ---- ---- ---- ---- 1.3735 -.0460 1.4195 245 ---- ---- ---- ---- 1.3235 -.0460 1.3695 250 ---- ---- ---- ---- 1.2735 -.0460 1.3195 255 ---- ---- ---- ---- 1.2240 -.0460 1.2700 260 ---- ---- ---- ---- 1.1740 -.0460 1.2200 265 ---- ---- ---- ---- 1.1245 -.0460 1.1705 270 ---- ---- ---- ---- 1.0745 -.0460 1.1205 275 ---- ---- ---- ---- 1.0250 -.0460 1.0710 280 ---- ---- ---- ---- .9755 -.0460 1.0215 285 ---- ---- ---- ---- .9260 -.0465 .9725 290 ---- ---- ---- ---- .8770 -.0460 .9230 295 ---- ---- ---- ---- .8275 -.0465 .8740 300 ---- ---- .7595A .7595A .7790 -.0465 .8255 305 ---- ---- ---- ---- .7305 -.0465 .7770 1 308 ---- ---- ---- ---- .7015 -.0465 .7480 309 ---- ---- ---- ---- .6915 -.0470 .7385 310 ---- ---- .6630A .6630A .6820 -.0465 .7285 311 ---- ---- ---- ---- .6725 -.0465 .7190 312 ---- ---- ---- ---- .6630 -.0465 .7095 313 ---- ---- ---- ---- .6535 -.0465 .7000 1 314 ---- ---- ---- ---- .6440 -.0465 .6905 315 ---- ---- ---- ---- .6345 -.0465 .6810 316 ---- ---- ---- ---- .6250 -.0465 .6715 317 ---- ---- ---- ---- .6155 -.0465 .6620 318 ---- ---- ---- ---- .6060 -.0465 .6525 319 ---- ---- ---- ---- .5970 -.0460 .6430 1 320 ---- ---- .5685A .5685A .5875 -.0465 .6340 321 ---- ---- ---- ---- .5780 -.0465 .6245 322 ---- ---- ---- ---- .5690 -.0460 .6150 323 ---- ---- ---- ---- .5595 -.0465 .6060 324 ---- ---- ---- ---- .5505 -.0460 .5965 325 ---- ---- ---- ---- .5410 -.0465 .5875 1 326 ---- ---- ---- ---- .5320 -.0460 .5780 327 ---- ---- ---- ---- .5230 -.0460 .5690 328 ---- ---- ---- ---- .5140 -.0460 .5600 1 329 ---- ---- ---- ---- .5050 -.0455 .5505 13 330 ---- ---- .4780A .4780A .4960 -.0455 .5415 331 ---- ---- ---- ---- .4870 -.0455 .5325 332 ---- ---- ---- ---- .4780 -.0455 .5235 333 ---- ---- ---- ---- .4695 -.0450 .5145 334 ---- ---- ---- ---- .4605 -.0450 .5055 10 335 ---- ---- ---- ---- .4520 -.0450 .4970 12 336 ---- ---- ---- ---- .4430 -.0450 .4880 337 ---- ---- ---- ---- .4345 -.0450 .4795 1 338 ---- ---- ---- ---- .4260 -.0445 .4705 9 339 ---- ---- ---- ---- .4175 -.0445 .4620 340 ---- ---- .3925A .3925A .4090 -.0445 .4535 12 341 ---- ---- .3890A .3890A .4010 -.0440 .4450 342 ---- ---- .3810A .3810A .3925 -.0440 .4365 6 343 ---- ---- .3740A .3740A .3845 -.0435 .4280 1 344 ---- ---- .3670A .3670A .3760 -.0435 .4195 3 345 ---- ---- .3580A .3580A .3680 -.0430 .4110 12 346 ---- ---- .3500A .3500A .3600 -.0430 .4030 13 347 ---- ---- .3435A .3435A .3520 -.0430 .3950 1 15 348 ---- ---- .3345A .3345A .3440 -.0425 .3865 15 349 ---- ---- .3270A .3270A .3365 -.0420 .3785 350 ---- ---- .3135A .3135A .3285 -.0420 .3705 57 351 ---- ---- .3060A .3060A .3210 -.0420 .3630 10 352 ---- ---- .2990A .2990A .3135 -.0415 .3550 353 ---- ---- .2915A .2915A .3060 -.0415 .3475 10 354 ---- ---- .2845A .2845A .2990 -.0405 .3395 355 ---- ---- .2775A .2775A .2915 -.0405 .3320 48 356 ---- ---- .2705A .2705A .2845 -.0400 .3245 357 ---- ---- .2635A .2635A .2770 -.0405 .3175 358 ---- ---- .2565A .2565A .2700 -.0400 .3100 359 ---- ---- .2500A .2500A .2635 -.0395 .3030 11 360 ---- ---- .2435A .2435A .2565 -.0390 .2955 1 557 361 ---- ---- .2370A .2370A .2500 -.0385 .2885 1 362 ---- ---- .2305A .2305A .2430 -.0385 .2815 363 ---- ---- .2240A .2240A .2365 -.0385 .2750 364 ---- ---- .2180A .2180A .2305 -.0375 .2680 10 365 ---- ---- .2120A .2120A .2240 -.0375 .2615 5 366 ---- ---- .2060A .2060A .2180 -.0370 .2550 11 367 ---- ---- .2000A .2000A .2115 -.0370 .2485 38 368 ---- ---- .1940A .1940A .2055 -.0365 .2420 10 369 ---- ---- .1885A .1885A .2000 -.0360 .2360 12 370 ---- ---- .1830A .1830A .1940 -.0355 .2295 17 371 ---- ---- .1775A .1775A .1885 -.0350 .2235 21 372 ---- ---- .1720A .1720A .1830 -.0345 .2175 4 373 ---- ---- .1670A .1670A .1775 -.0345 .2120 374 ---- ---- .1620A .1620A .1720 -.0340 .2060 375 ---- ---- .1570A .1570A .1670 -.0335 .2005 18 910 376 ---- ---- .1520A .1520A .1620 -.0330 .1950 377 ---- ---- .1475A .1475A .1570 -.0325 .1895 378 ---- ---- .1425A .1425A .1520 -.0325 .1845 1 379 ---- ---- .1380A .1380A .1470 -.0320 .1790 380 ---- ---- .1335A .1335A .1425 -.0315 .1740 3 117 381 ---- ---- .1295A .1295A .1380 -.0310 .1690 1 382 ---- ---- .1250A .1250A .1335 -.0305 .1640 6 383 ---- ---- .1210A .1210A .1290 -.0305 .1595 384 ---- ---- .1170A .1170A .1250 -.0300 .1550 385 .1235 .1235 .1130A .1225B .1210 -.0290 101 .1500 285 386 ---- ---- .1095A .1095A .1170 -.0285 .1455 387 ---- ---- .1055A .1055A .1130 -.0285 .1415 4 388 ---- ---- .1020A .1020A .1090 -.0280 .1370 389 ---- ---- .0985A .0985A .1055 -.0275 .1330 390 ---- ---- .0955A .0955A .1020 -.0270 .1290 114 391 .1015 .1015 .0920A .0920A .0985 -.0265 7 .1250 392 ---- ---- .0890A .0890A .0950 -.0260 .1210 1 393 ---- ---- .0860A .0860A .0920 -.0255 .1175 394 ---- ---- .0830A .0830A .0885 -.0250 .1135 395 ---- ---- .0800A .0800A .0855 -.0245 .1100 1 237 396 ---- ---- .0770A .0770A .0825 -.0240 .1065 397 ---- .1035B .0745A .0745A .0800 -.0230 .1030 398 ---- ---- .0720A .0720A .0770 -.0230 .1000 399 ---- .0970B .0695A .0970B .0745 -.0220 .0965 400 .0850 .0940B .0670A .0670A .0715 -.0220 567 .0935 812 2821 401 ---- .0910B .0645A .0645A .0690 -.0215 .0905 402 ---- .0880B .0625A .0880B .0665 -.0210 .0875 403 ---- .0850B .0600A .0850B .0645 -.0200 .0845 404 ---- ---- .0580A .0580A .0620 -.0200 .0820 405 .0575 .0795B .0560A .0615B .0600 -.0190 6 .0790 39 406 ---- .0770B .0540A .0770B .0580 -.0185 .0765 407 .0540 .0745B .0525A .0525A .0555 -.0185 10 .0740 408 ---- .0720B .0505A .0720B .0540 -.0175 .0715 409 ---- .0695B .0485A .0695B .0520 -.0170 .0690 410 ---- .0675B .0470A .0670B .0500 -.0165 .0665 1 68 415 ---- .0570B .0395A .0570B .0420 -.0140 1 .0560 11 52 420 ---- .0480B .0335A .0480B .0350 -.0120 2 .0470 877 425 .0370 .0405B .0285 .0285 .0295 -.0100 72 .0395 36 756 430 .0315 .0340B .0240A .0335B .0245 -.0085 4 .0330 4 54 435 .0205 .0285B .0205 .0205 .0210 -.0070 1 .0280 11 440 .0205 .0240B .0170A .0170A .0175 -.0060 375 .0235 807 2128 445 .0175 .0175 .0150A .0150A .0150 -.0050 24 .0200 2 4 450 .0135 .0135 .0125A .0125A .0125 -.0045 50 .0170 1340 455 ---- ---- .0110A .0110A .0110 -.0035 .0145 5 460 .0090 .0090 .0090 .0090 .0095 -.0025 1 .0120 1 58 465 .0095 .0095 .0085A .0085A .0080 -.0025 120 .0105 1 470 ---- ---- .0075A .0075A .0070 -.0020 2 .0090 10 475 ---- ---- .0065A .0065A .0060 -.0020 .0080 1 18 480 ---- ---- .0060A .0060A .0055 -.0010 .0065 18 485 ---- ---- .0050A .0050A .0045 -.0015 .0060 1 490 ---- ---- .0045A .0045A .0040 -.0010 .0050 30 495 ---- ---- ---- ---- .0035 -.0010 .0045 1 3 500 .0025 .0025 .0025 .0025 .0030 -.0010 1 .0040 9 505 ---- ---- ---- ---- .0030 -.0005 .0035 510 ---- ---- ---- ---- .0025 -.0005 .0030 1 1 515 ---- ---- ---- ---- .0020 -.0010 .0030 520 ---- ---- ---- ---- .0020 -.0005 .0025 525 ---- ---- ---- ---- .0020 UNCH .0020 10 530 ---- ---- ---- ---- .0015 -.0005 .0020 2 535 ---- ---- ---- ---- .0015 -.0005 .0020 540 ---- ---- ---- ---- .0015 UNCH .0015 545 ---- ---- ---- ---- .0010 -.0005 .0015 550 ---- ---- ---- ---- .0010 -.0005 .0015 16 555 ---- ---- ---- ---- .0010 -.0005 .0015 560 ---- ---- ---- ---- .0010 UNCH .0010 565 ---- ---- ---- ---- .0010 UNCH .0010 570 ---- ---- ---- ---- .0010 UNCH .0010 575 ---- ---- ---- ---- .0005 -.0005 .0010 580 ---- ---- ---- ---- .0005 -.0005 .0010 585 ---- ---- ---- ---- .0005 -.0005 .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 ---- ---- ---- ---- 3.5235 -.0460 3.5695 050 ---- ---- ---- ---- 3.2735 -.0460 3.3195 075 ---- ---- ---- ---- 3.0235 -.0460 3.0695 100 ---- ---- ---- ---- 2.7735 -.0460 2.8195 125 ---- ---- ---- ---- 2.5235 -.0460 2.5695 150 ---- ---- ---- ---- 2.2735 -.0460 2.3195 175 ---- ---- ---- ---- 2.0235 -.0460 2.0695 200 ---- ---- ---- ---- 1.7735 -.0460 1.8195 220 ---- ---- ---- ---- 1.5735 -.0460 1.6195 225 ---- ---- ---- ---- 1.5235 -.0460 1.5695 230 ---- ---- ---- ---- 1.4735 -.0460 1.5195 235 ---- ---- ---- ---- 1.4235 -.0460 1.4695 240 ---- ---- ---- ---- 1.3740 -.0460 1.4200 245 ---- ---- ---- ---- 1.3240 -.0460 1.3700 250 ---- ---- ---- ---- 1.2745 -.0460 1.3205 255 ---- ---- ---- ---- 1.2250 -.0460 1.2710 260 ---- ---- ---- ---- 1.1755 -.0465 1.2220 265 ---- ---- ---- ---- 1.1265 -.0460 1.1725 270 ---- ---- 1.1030A 1.1030A 1.0775 -.0460 1.1235 275 ---- ---- ---- ---- 1.0285 -.0465 1.0750 280 ---- ---- .9615A .9615A .9800 -.0465 1.0265 285 ---- ---- ---- ---- .9315 -.0465 .9780 290 ---- ---- .8650A .8650A .8835 -.0465 .9300 295 ---- ---- ---- ---- .8360 -.0465 .8825 300 ---- ---- .7710A .7710A .7890 -.0460 .8350 305 ---- ---- ---- ---- .7425 -.0460 .7885 310 ---- ---- .6790A .6790A .6965 -.0455 .7420 1 315 ---- ---- ---- ---- .6520 -.0445 .6965 316 ---- ---- ---- ---- .6430 -.0450 .6880 317 ---- ---- ---- ---- .6340 -.0450 .6790 318 ---- ---- ---- ---- .6250 -.0450 .6700 319 ---- ---- ---- ---- .6165 -.0445 .6610 320 ---- ---- .5910A .5910A .6080 -.0445 .6525 3 321 ---- ---- ---- ---- .5990 -.0445 .6435 322 ---- ---- ---- ---- .5905 -.0440 .6345 323 ---- ---- ---- ---- .5820 -.0440 .6260 324 ---- ---- ---- ---- .5735 -.0440 .6175 325 ---- ---- ---- ---- .5650 -.0440 .6090 1 326 ---- ---- ---- ---- .5565 -.0435 .6000 327 ---- ---- ---- ---- .5480 -.0435 .5915 328 ---- ---- ---- ---- .5395 -.0435 .5830 329 ---- ---- ---- ---- .5315 -.0430 .5745 330 ---- ---- .5070A .5070A .5230 -.0430 .5660 331 ---- ---- .5045A .5045A .5150 -.0425 .5575 332 ---- ---- .4975A .4975A .5065 -.0430 .5495 333 ---- ---- .4870A .4870A .4985 -.0425 .5410 334 ---- ---- .4810A .4810A .4905 -.0420 .5325 335 ---- ---- .4735A .4735A .4825 -.0420 .5245 10 336 ---- ---- .4655A .4655A .4745 -.0420 .5165 337 ---- ---- .4565A .4565A .4665 -.0415 .5080 338 ---- ---- .4495A .4495A .4585 -.0415 .5000 1 339 ---- ---- .4410A .4410A .4510 -.0410 .4920 340 ---- ---- .4280A .4280A .4430 -.0415 .4845 18 341 ---- ---- .4260A .4260A .4355 -.0410 .4765 8 342 ---- ---- .4185A .4185A .4280 -.0405 .4685 343 ---- ---- .4120A .4120A .4205 -.0405 .4610 344 ---- ---- .3985A .3985A .4130 -.0405 .4535 1 345 ---- ---- .3910A .3910A .4055 -.0400 .4455 10 346 ---- ---- .3840A .3840A .3985 -.0395 .4380 23 347 ---- ---- .3770A .3770A .3910 -.0395 .4305 348 ---- ---- .3700A .3700A .3840 -.0390 .4230 9 349 ---- ---- .3630A .3630A .3770 -.0390 .4160 8 350 ---- .4090B .3560A .3560A .3700 -.0385 .4085 10 7 351 ---- ---- .3490A .3490A .3630 -.0385 .4015 352 ---- .3945B .3425A .3425A .3560 -.0380 .3940 353 ---- .3875B .3360A .3360A .3490 -.0380 .3870 354 ---- .3805B .3290A .3290A .3425 -.0375 .3800 355 ---- ---- .3225A .3225A .3360 -.0375 .3735 356 ---- ---- .3160A .3160A .3290 -.0375 .3665 357 ---- .3600B .3100A .3100A .3225 -.0370 .3595 358 ---- ---- .3035A .3035A .3160 -.0370 .3530 359 ---- ---- .2975A .2975A .3095 -.0370 .3465 360 ---- ---- .2910A .2910A .3035 -.0365 .3400 361 ---- ---- .2850A .2850A .2970 -.0365 .3335 362 ---- ---- .2790A .2790A .2910 -.0360 .3270 363 ---- ---- .2735A .2735A .2850 -.0360 .3210 364 ---- ---- .2675A .2675A .2790 -.0355 .3145 365 .2745 .2745 .2620A .2760B .2730 -.0355 1 .3085 120 366 ---- ---- .2560A .2560A .2670 -.0355 .3025 367 ---- ---- .2505A .2505A .2615 -.0350 .2965 368 ---- ---- .2450A .2450A .2560 -.0345 .2905 369 ---- ---- .2400A .2400A .2505 -.0340 .2845 370 ---- ---- .2345A .2345A .2450 -.0340 .2790 81 371 ---- ---- .2295A .2295A .2400 -.0330 .2730 372 ---- ---- .2240A .2240A .2345 -.0330 .2675 11 373 ---- ---- .2190A .2190A .2295 -.0325 .2620 374 ---- .2570B .2140A .2570B .2245 -.0320 .2565 375 ---- ---- .2090A .2090A .2190 -.0325 .2515 15 376 ---- ---- .2045A .2045A .2140 -.0320 .2460 377 ---- ---- .2000A .2000A .2090 -.0320 .2410 378 ---- .2360B .1950A .2360B .2045 -.0310 .2355 379 ---- .2310B .1905A .1905A .2000 -.0305 .2305 380 ---- .2260B .1860A .2260B .1955 -.0300 .2255 20 38 381 ---- ---- .1820A .1820A .1910 -.0300 .2210 382 ---- .2165B .1775A .1775A .1865 -.0295 67 .2160 10 383 ---- ---- .1735A .1735A .1825 -.0290 .2115 384 ---- .2070B .1690A .1690A .1780 -.0285 .2065 385 ---- .2025B .1650A .1650A .1740 -.0280 .2020 8 386 ---- .1980B .1610A .1610A .1695 -.0280 .1975 1 387 ---- .1935B .1575A .1575A .1655 -.0275 .1930 1 388 ---- ---- .1535A .1535A .1615 -.0275 .1890 389 ---- .1850B .1500A .1850B .1575 -.0270 .1845 390 ---- .1810B .1460A .1460A .1540 -.0265 .1805 20 391 ---- .1770B .1425A .1425A .1500 -.0265 .1765 392 ---- .1730B .1390A .1390A .1465 -.0260 .1725 393 ---- .1690B .1355A .1355A .1430 -.0255 .1685 394 ---- ---- .1325A .1325A .1395 -.0255 .1650 395 ---- ---- .1290A .1290A .1360 -.0250 .1610 10 396 ---- ---- .1260A .1260A .1330 -.0245 .1575 397 ---- ---- .1230A .1230A .1295 -.0245 .1540 398 ---- ---- .1195A .1195A .1265 -.0240 .1505 399 ---- ---- .1170A .1170A .1235 -.0235 .1470 400 ---- ---- .1140A .1140A .1205 -.0230 .1435 3 405 401 ---- ---- .1110A .1110A .1175 -.0230 .1405 402 ---- ---- .1080A .1080A .1145 -.0225 .1370 403 ---- ---- .1055A .1055A .1115 -.0225 .1340 404 ---- ---- .1030A .1030A .1090 -.0215 .1305 405 ---- ---- .1005A .1005A .1060 -.0215 .1275 108 406 ---- ---- .0980A .0980A .1035 -.0210 .1245 407 ---- ---- .0955A .0955A .1010 -.0205 .1215 408 ---- ---- .0930A .0930A .0985 -.0200 .1185 409 ---- ---- .0905A .0905A .0960 -.0200 .1160 410 ---- ---- .0885A .0885A .0935 -.0195 .1130 2 415 ---- ---- .0775A .0775A .0820 -.0180 .1000 14 420 ---- ---- .0685A .0685A .0720 -.0165 .0885 10 425 ---- ---- .0605A .0605A .0635 -.0145 .0780 10 430 ---- .0690B .0530A .0690B .0555 -.0130 .0685 14 435 ---- ---- .0470A .0470A .0485 -.0120 .0605 440 ---- ---- .0415A .0415A .0430 -.0105 .0535 17 76 445 ---- .0475B .0365A .0475B .0375 -.0095 .0470 23 23 450 ---- .0420B .0325A .0420B .0335 -.0080 .0415 32 47 455 ---- ---- .0290A .0290A .0295 -.0075 .0370 10 460 ---- ---- .0255A .0255A .0260 -.0065 .0325 465 .0250 .0250 .0230A .0255B .0230 -.0060 3 .0290 1 1 470 ---- .0260B .0205A .0205A .0205 -.0050 .0255 2 475 ---- ---- .0185A .0185A .0180 -.0045 .0225 480 ---- ---- .0165A .0165A .0160 -.0040 .0200 485 ---- ---- .0150A .0150A .0145 -.0035 .0180 1 490 ---- ---- .0135A .0135A .0130 -.0030 .0160 25 495 ---- ---- .0120A .0120A .0115 -.0025 .0140 10 20 500 ---- ---- .0110A .0110A .0105 -.0025 1 .0130 1 3 505 ---- ---- .0100A .0100A .0095 -.0020 .0115 510 .0080 .0080 .0080 .0080 .0085 -.0020 1 .0105 13 515 ---- ---- .0085A .0085A .0080 -.0015 .0095 520 ---- ---- .0080A .0080A .0070 -.0020 .0090 1 1 525 ---- ---- .0075A .0075A .0065 -.0015 .0080 530 ---- ---- .0070A .0070A .0060 -.0015 1 .0075 535 ---- ---- .0065A .0065A .0055 -.0015 .0070 540 ---- ---- .0060A .0060A .0050 -.0015 .0065 545 ---- ---- .0055A .0055A .0045 -.0015 .0060 550 ---- ---- .0050A .0050A .0045 -.0010 .0055 555 ---- ---- ---- ---- .0040 -.0010 .0050 2 560 ---- ---- .0045A .0045A .0040 -.0010 .0050 565 ---- ---- ---- ---- .0035 -.0010 .0045 570 ---- ---- ---- ---- .0035 -.0010 .0045 575 ---- ---- ---- ---- .0030 -.0010 .0040 580 ---- ---- ---- ---- .0030 -.0010 .0040 585 ---- ---- ---- ---- .0030 -.0005 .0035 2 600 ---- ---- ---- ---- .0025 -.0005 .0030 625 ---- ---- ---- ---- .0020 -.0005 .0025 650 ---- ---- ---- ---- .0015 -.0005 .0020 675 ---- ---- ---- ---- .0010 -.0005 .0015 1 700 ---- ---- ---- ---- .0010 -.0005 .0015 725 ---- ---- ---- ---- .0010 -.0005 .0015 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5235 -.0460 3.5695 050 ---- ---- ---- ---- 3.2735 -.0460 3.3195 075 ---- ---- ---- ---- 3.0235 -.0460 3.0695 100 ---- ---- ---- ---- 2.7735 -.0460 2.8195 125 ---- ---- ---- ---- 2.5235 -.0460 2.5695 150 ---- ---- ---- ---- 2.2735 -.0460 2.3195 175 ---- ---- ---- ---- 2.0235 -.0460 2.0695 200 ---- ---- ---- ---- 1.7735 -.0460 1.8195 220 ---- ---- ---- ---- 1.5735 -.0460 1.6195 225 ---- ---- ---- ---- 1.5240 -.0460 1.5700 230 ---- ---- ---- ---- 1.4740 -.0460 1.5200 235 ---- ---- ---- ---- 1.4245 -.0460 1.4705 240 ---- ---- ---- ---- 1.3750 -.0460 1.4210 245 ---- ---- ---- ---- 1.3260 -.0455 1.3715 250 ---- ---- ---- ---- 1.2765 -.0460 1.3225 255 ---- ---- ---- ---- 1.2275 -.0460 1.2735 260 ---- ---- 1.1605A 1.1605A 1.1790 -.0455 1.2245 265 ---- ---- ---- ---- 1.1305 -.0455 1.1760 270 ---- ---- 1.0635A 1.0635A 1.0820 -.0455 1.1275 2 275 ---- ---- ---- ---- 1.0340 -.0455 1.0795 280 ---- ---- .9685A .9685A .9865 -.0455 1.0320 285 ---- ---- ---- ---- .9395 -.0450 .9845 290 ---- ---- .8750A .8750A .8925 -.0450 .9375 295 ---- ---- ---- ---- .8465 -.0450 .8915 300 ---- ---- .7840A .7840A .8015 -.0445 .8460 305 ---- ---- ---- ---- .7565 -.0445 .8010 310 ---- ---- .6960A .6960A .7130 -.0435 .7565 315 ---- ---- ---- ---- .6700 -.0430 .7130 320 ---- ---- .6120A .6120A .6280 -.0425 .6705 4 325 ---- ---- ---- ---- .5870 -.0420 .6290 330 ---- ---- .5325A .5325A .5475 -.0410 .5885 335 ---- ---- ---- ---- .5090 -.0400 .5490 11 340 ---- ---- .4580A .4580A .4720 -.0390 .5110 76 345 ---- ---- .4230A .4230A .4360 -.0385 .4745 29 350 ---- ---- .3900A .3900A .4020 -.0375 .4395 61 355 ---- ---- .3580A .3580A .3695 -.0365 .4060 360 ---- ---- .3280A .3280A .3390 -.0350 .3740 27 365 ---- ---- .3000A .3000A .3100 -.0340 .3440 20 370 ---- ---- .2735A .2730A .2830 -.0325 1 .3155 1091 375 ---- ---- .2485A .2485A .2580 -.0310 .2890 1186 380 ---- ---- .2260A .2260A .2345 -.0295 .2640 15 385 ---- ---- .2050A .2050A .2130 -.0275 .2405 1 41 390 ---- ---- .1855A .1855A .1930 -.0260 1 .2190 849 395 ---- ---- .1675A .1675A .1745 -.0245 .1990 400 .1670 .1670 .1515A .1610B .1575 -.0235 72 .1810 322 2744 405 ---- ---- .1365A .1365A .1420 -.0220 .1640 17 17 410 ---- ---- .1230A .1230A .1285 -.0200 .1485 9 7 415 ---- ---- .1110A .1110A .1155 -.0190 .1345 7 420 ---- ---- .1000A .1000A .1040 -.0175 1 .1215 1001 425 ---- ---- .0900A .0900A .0935 -.0165 .1100 2088 430 ---- ---- .0815A .0815A .0845 -.0150 .0995 4 435 ---- ---- .0735A .0735A .0760 -.0140 .0900 18 440 ---- ---- .0660A .0660A .0685 -.0130 .0815 1605 445 ---- ---- .0595A .0595A .0615 -.0120 .0735 10 450 ---- ---- .0540A .0540A .0555 -.0110 .0665 252 2262 455 ---- ---- .0485A .0485A .0500 -.0100 .0600 2 460 ---- ---- .0440A .0440A .0450 -.0095 .0545 15 465 ---- ---- .0400A .0400A .0405 -.0085 .0490 1 470 ---- ---- .0360A .0360A .0365 -.0080 .0445 341 475 ---- ---- .0330A .0330A .0330 -.0070 .0400 966 480 ---- ---- .0300A .0300A .0300 -.0065 .0365 818 485 ---- ---- .0270A .0270A .0270 -.0060 .0330 3 490 ---- ---- .0250A .0250A .0245 -.0050 .0295 1 14 495 ---- ---- .0225A .0225A .0220 -.0050 .0270 500 ---- ---- .0205A .0205A .0200 -.0045 .0245 1 505 ---- ---- .0190A .0190A .0185 -.0035 .0220 510 ---- ---- .0175A .0175A .0170 -.0035 .0205 515 ---- ---- .0160A .0160A .0155 -.0030 .0185 520 ---- ---- .0150A .0150A .0140 -.0030 .0170 1 525 ---- ---- .0140A .0140A .0130 -.0025 .0155 530 ---- ---- .0130A .0130A .0120 -.0025 .0145 535 ---- ---- .0120A .0120A .0115 -.0020 .0135 540 ---- ---- .0115A .0115A .0105 -.0020 .0125 5 545 ---- ---- .0105A .0105A .0095 -.0020 .0115 550 ---- ---- .0100A .0100A .0090 -.0015 .0105 25 555 ---- ---- .0095A .0095A .0085 -.0015 .0100 560 ---- ---- ---- ---- .0080 -.0010 .0090 565 ---- ---- ---- ---- .0075 -.0010 .0085 570 ---- ---- ---- ---- .0070 -.0010 .0080 575 ---- ---- ---- ---- .0065 -.0010 .0075 580 ---- ---- ---- ---- .0060 -.0010 .0070 585 ---- ---- ---- ---- .0060 -.0005 .0065 600 ---- ---- ---- ---- .0050 -.0005 .0055 625 ---- ---- ---- ---- .0040 UNCH .0040 3 650 ---- ---- ---- ---- .0030 UNCH .0030 675 ---- ---- ---- ---- .0025 UNCH .0025 700 ---- ---- ---- ---- .0020 UNCH .0020 30 725 ---- ---- ---- ---- .0020 +.0005 .0015 750 ---- ---- ---- ---- .0020 +.0005 .0015 775 ---- ---- ---- ---- .0015 +.0005 .0010 800 ---- ---- ---- ---- .0015 +.0005 .0010 825 ---- ---- ---- ---- .0015 +.0005 .0010 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5215 -.0440 3.5655 050 ---- ---- ---- ---- 3.2715 -.0440 3.3155 075 ---- ---- ---- ---- 3.0215 -.0440 3.0655 100 ---- ---- ---- ---- 2.7715 -.0440 2.8155 125 ---- ---- ---- ---- 2.5215 -.0440 2.5655 150 ---- ---- ---- ---- 2.2715 -.0440 2.3155 175 ---- ---- ---- ---- 2.0215 -.0440 2.0655 200 ---- ---- ---- ---- 1.7715 -.0440 1.8155 220 ---- ---- ---- ---- 1.5720 -.0440 1.6160 225 ---- ---- ---- ---- 1.5225 -.0440 1.5665 230 ---- ---- ---- ---- 1.4735 -.0435 1.5170 235 ---- ---- ---- ---- 1.4240 -.0440 1.4680 240 ---- ---- ---- ---- 1.3750 -.0435 1.4185 245 ---- ---- ---- ---- 1.3260 -.0440 1.3700 250 ---- ---- 1.2605A 1.2605A 1.2775 -.0435 1.3210 255 ---- ---- ---- ---- 1.2290 -.0440 1.2730 260 ---- ---- 1.1645A 1.1645A 1.1810 -.0435 1.2245 265 ---- ---- ---- ---- 1.1330 -.0435 1.1765 270 ---- ---- 1.0700A 1.0700A 1.0855 -.0435 1.1290 275 ---- ---- ---- ---- 1.0385 -.0435 1.0820 280 ---- ---- .9770A .9770A .9920 -.0435 1.0355 285 ---- ---- ---- ---- .9465 -.0430 .9895 290 ---- ---- .8865A .8865A .9010 -.0430 .9440 295 ---- ---- ---- ---- .8565 -.0425 .8990 300 ---- .8555B .7990A .7990A .8125 -.0425 .8550 305 ---- ---- ---- ---- .7695 -.0420 .8115 310 ---- .7700B .7145A .7145A .7275 -.0415 .7690 315 ---- ---- ---- ---- .6860 -.0415 .7275 320 ---- .6875B .6345A .6345A .6460 -.0410 .6870 325 ---- ---- ---- ---- .6075 -.0400 .6475 330 ---- ---- .5585A .5585A .5695 -.0395 .6090 335 ---- ---- .5225A .5225A .5335 -.0385 .5720 6 340 ---- ---- .4875A .4875A .4985 -.0375 .5360 16 345 ---- ---- .4545A .4545A .4650 -.0365 .5015 350 ---- ---- .4225A .4225A .4330 -.0355 .4685 19 355 ---- ---- .3920A .3920A .4020 -.0350 .4370 17 360 ---- ---- .3635A .3635A .3730 -.0335 .4065 365 ---- ---- .3360A .3360A .3455 -.0320 .3775 10 370 ---- ---- .3095A .3095A .3195 -.0310 .3505 375 ---- ---- .2855A .2855A .2950 -.0295 .3245 380 ---- ---- .2630A .2630A .2715 -.0285 33 .3000 9 385 ---- ---- .2420A .2420A .2500 -.0270 .2770 390 ---- ---- .2225A .2225A .2300 -.0255 .2555 395 ---- ---- .2045A .2045A .2110 -.0245 .2355 400 ---- ---- .1875A .1875A .1935 -.0235 .2170 22 22 405 ---- ---- .1720A .1720A .1775 -.0220 .1995 410 ---- ---- .1575A .1575A .1625 -.0210 .1835 10 415 ---- ---- .1440A .1440A .1490 -.0195 60 .1685 420 ---- ---- .1320A .1320A .1365 -.0180 .1545 4 425 ---- ---- .1210A .1210A .1245 -.0175 .1420 1 502 430 ---- ---- .1105A .1105A .1140 -.0160 .1300 435 ---- ---- .1015A .1015A .1040 -.0155 .1195 10 440 ---- ---- .0930A .0930A .0955 -.0140 .1095 445 ---- ---- .0850A .0850A .0870 -.0135 .1005 450 ---- ---- .0780A .0780A .0795 -.0125 .0920 11 142 455 ---- ---- .0715A .0715A .0730 -.0115 .0845 460 ---- ---- .0655A .0655A .0665 -.0110 60 .0775 465 ---- ---- .0600A .0600A .0610 -.0100 .0710 470 ---- ---- .0550A .0550A .0560 -.0095 .0655 10 475 ---- ---- .0505A .0505A .0515 -.0085 .0600 632 480 .0500 .0500 .0465A .0465A .0470 -.0080 1 .0550 485 ---- ---- .0430A .0430A .0430 -.0080 .0510 490 ---- ---- .0395A .0395A .0395 -.0070 .0465 495 ---- ---- .0365A .0365A .0365 -.0065 .0430 500 .0345 .0345 .0340A .0340A .0335 -.0060 3 .0395 8 505 ---- ---- .0310A .0310A .0310 -.0055 .0365 510 ---- ---- .0290A .0290A .0285 -.0055 .0340 515 ---- ---- .0265A .0265A .0265 -.0050 .0315 520 ---- ---- .0250A .0250A .0245 -.0045 .0290 525 ---- ---- .0230A .0230A .0225 -.0045 .0270 530 ---- ---- .0215A .0215A .0210 -.0040 .0250 1 535 ---- ---- .0200A .0200A .0195 -.0035 .0230 540 ---- ---- .0190A .0190A .0180 -.0035 .0215 545 ---- ---- .0175A .0175A .0170 -.0030 .0200 550 ---- ---- .0165A .0165A .0155 -.0030 .0185 1 555 ---- ---- .0155A .0155A .0145 -.0030 .0175 200 200 560 ---- ---- .0145A .0145A .0135 -.0030 .0165 1 565 ---- ---- .0140A .0140A .0130 -.0020 .0150 570 ---- ---- .0130A .0130A .0120 -.0025 .0145 575 ---- ---- .0125A .0125A .0115 -.0020 .0135 580 ---- ---- .0120A .0120A .0105 -.0020 .0125 600 ---- ---- .0095A .0095A .0085 -.0015 .0100 1 1 625 ---- ---- ---- ---- .0065 -.0010 .0075 650 ---- ---- ---- ---- .0050 -.0010 .0060 675 ---- ---- ---- ---- .0045 -.0005 .0050 700 ---- ---- ---- ---- .0035 -.0005 .0040 725 ---- ---- ---- ---- .0030 -.0005 .0035 750 ---- ---- ---- ---- .0025 -.0005 .0030 775 ---- ---- ---- ---- .0025 UNCH .0025 800 ---- ---- ---- ---- .0020 -.0005 .0025 8 8 825 ---- ---- ---- ---- .0020 UNCH .0020 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5215 -.0440 3.5655 050 ---- ---- ---- ---- 3.2715 -.0440 3.3155 075 ---- ---- ---- ---- 3.0215 -.0440 3.0655 100 ---- ---- ---- ---- 2.7715 -.0440 2.8155 125 ---- ---- ---- ---- 2.5215 -.0440 2.5655 150 ---- ---- ---- ---- 2.2715 -.0440 2.3155 175 ---- ---- ---- ---- 2.0215 -.0440 2.0655 200 ---- ---- ---- ---- 1.7715 -.0440 1.8155 220 ---- ---- ---- ---- 1.5730 -.0435 1.6165 225 ---- ---- ---- ---- 1.5235 -.0440 1.5675 230 ---- ---- ---- ---- 1.4745 -.0440 1.5185 235 ---- ---- ---- ---- 1.4260 -.0435 1.4695 240 ---- ---- 1.3610A 1.3610A 1.3770 -.0435 1.4205 245 ---- ---- ---- ---- 1.3290 -.0430 1.3720 250 ---- ---- 1.2650A 1.2650A 1.2805 -.0435 1.3240 255 ---- ---- ---- ---- 1.2330 -.0430 1.2760 260 ---- ---- 1.1700A 1.1700A 1.1855 -.0430 1.2285 265 ---- ---- ---- ---- 1.1385 -.0430 1.1815 270 ---- ---- 1.0770A 1.0770A 1.0915 -.0430 1.1345 275 ---- ---- ---- ---- 1.0455 -.0430 1.0885 280 ---- ---- .9865A .9865A 1.0000 -.0425 1.0425 285 ---- ---- ---- ---- .9550 -.0425 .9975 290 ---- ---- .8985A .8985A .9110 -.0420 .9530 295 ---- ---- ---- ---- .8675 -.0415 .9090 300 ---- .8665B .8130A .8130A .8245 -.0415 .8660 305 ---- ---- ---- ---- .7830 -.0410 .8240 310 ---- .7830B .7315A .7315A .7420 -.0405 .7825 315 ---- ---- ---- ---- .7025 -.0400 .7425 320 ---- ---- .6540A .6540A .6635 -.0395 .7030 325 ---- ---- ---- ---- .6260 -.0390 .6650 330 ---- ---- .5805A .5805A .5895 -.0385 .6280 335 ---- ---- .5455A .5455A .5545 -.0375 .5920 340 ---- ---- .5120A .5120A .5205 -.0370 .5575 345 ---- ---- .4795A .4795A .4880 -.0360 .5240 350 ---- ---- .4490A .4490A .4570 -.0350 .4920 355 ---- ---- .4195A .4195A .4275 -.0335 .4610 4 360 ---- ---- .3910A .3910A .3990 -.0330 .4320 365 ---- ---- .3645A .3645A .3720 -.0315 .4035 4 370 ---- ---- .3365A .3365A .3465 -.0305 .3770 5 375 ---- ---- .3130A .3130A .3220 -.0295 .3515 380 ---- ---- .2905A .2905A .2995 -.0280 .3275 4 385 ---- ---- .2695A .2695A .2780 -.0270 .3050 2 390 ---- ---- .2500A .2500A .2575 -.0260 .2835 395 ---- ---- .2315A .2315A .2390 -.0245 .2635 400 ---- ---- .2145A .2145A .2210 -.0235 .2445 405 ---- ---- .1985A .1985A .2045 -.0225 .2270 410 ---- ---- .1835A .1835A .1890 -.0215 .2105 415 ---- ---- .1700A .1700A .1750 -.0205 .1955 420 ---- ---- .1570A .1570A .1615 -.0195 .1810 2 425 ---- ---- .1455A .1455A .1490 -.0185 .1675 430 ---- ---- .1345A .1345A .1380 -.0170 .1550 435 ---- ---- .1245A .1245A .1275 -.0160 .1435 440 ---- ---- .1150A .1150A .1175 -.0155 .1330 445 ---- ---- .1060A .1060A .1085 -.0145 .1230 450 ---- ---- .0985A .0985A .1005 -.0135 .1140 455 ---- ---- .0910A .0910A .0925 -.0130 .1055 460 ---- ---- .0845A .0845A .0855 -.0125 .0980 465 ---- ---- .0780A .0780A .0795 -.0110 .0905 470 ---- ---- .0725A .0725A .0735 -.0105 .0840 475 ---- ---- .0670A .0670A .0680 -.0100 .0780 480 ---- ---- .0625A .0625A .0630 -.0090 .0720 485 ---- ---- .0580A .0580A .0585 -.0085 .0670 490 ---- ---- .0540A .0540A .0540 -.0080 .0620 495 ---- ---- .0500A .0500A .0500 -.0075 .0575 500 ---- ---- .0465A .0465A .0465 -.0070 .0535 40 505 ---- ---- .0435A .0435A .0435 -.0065 .0500 10 510 ---- ---- .0405A .0405A .0405 -.0060 .0465 515 ---- ---- .0380A .0380A .0375 -.0055 .0430 520 ---- ---- .0355A .0355A .0350 -.0055 .0405 525 ---- ---- .0330A .0330A .0325 -.0050 .0375 530 ---- ---- .0310A .0310A .0305 -.0045 .0350 535 ---- ---- .0290A .0290A .0285 -.0045 .0330 540 ---- ---- .0275A .0275A .0265 -.0040 .0305 545 ---- ---- .0260A .0260A .0250 -.0040 .0290 550 ---- ---- .0245A .0245A .0235 -.0035 .0270 555 ---- ---- .0230A .0230A .0220 -.0035 .0255 560 ---- ---- .0215A .0215A .0205 -.0035 .0240 565 ---- ---- .0205A .0205A .0195 -.0030 .0225 10 570 ---- ---- .0195A .0195A .0180 -.0030 .0210 575 ---- ---- .0185A .0185A .0170 -.0030 .0200 580 ---- ---- .0175A .0175A .0160 -.0030 .0190 600 ---- ---- .0145A .0145A .0130 -.0020 .0150 625 ---- ---- ---- ---- .0100 -.0020 .0120 650 ---- ---- ---- ---- .0080 -.0015 .0095 675 ---- ---- ---- ---- .0065 -.0010 .0075 700 ---- ---- ---- ---- .0050 -.0015 .0065 725 ---- ---- ---- ---- .0045 -.0010 .0055 750 ---- ---- ---- ---- .0035 -.0010 .0045 775 ---- ---- ---- ---- .0030 -.0010 .0040 800 ---- ---- ---- ---- .0030 -.0005 .0035 825 ---- ---- ---- ---- .0025 -.0010 .0035 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5165 -.0440 3.5605 050 ---- ---- ---- ---- 3.2665 -.0440 3.3105 075 ---- ---- ---- ---- 3.0165 -.0440 3.0605 100 ---- ---- ---- ---- 2.7665 -.0440 2.8105 125 ---- ---- ---- ---- 2.5165 -.0440 2.5605 150 ---- ---- ---- ---- 2.2665 -.0440 2.3105 175 ---- ---- ---- ---- 2.0165 -.0440 2.0605 200 ---- ---- ---- ---- 1.7665 -.0440 1.8105 220 ---- ---- ---- ---- 1.5690 -.0440 1.6130 225 ---- ---- ---- ---- 1.5200 -.0440 1.5640 230 ---- ---- ---- ---- 1.4715 -.0435 1.5150 235 ---- ---- ---- ---- 1.4230 -.0435 1.4665 240 ---- ---- 1.3610A 1.3610A 1.3750 -.0435 1.4185 245 ---- ---- ---- ---- 1.3270 -.0435 1.3705 250 ---- ---- 1.2655A 1.2655A 1.2795 -.0435 1.3230 255 ---- ---- ---- ---- 1.2325 -.0430 1.2755 260 ---- ---- 1.1725A 1.1725A 1.1860 -.0430 1.2290 265 ---- ---- ---- ---- 1.1395 -.0430 1.1825 270 ---- ---- 1.0815A 1.0815A 1.0940 -.0425 1.1365 275 ---- ---- ---- ---- 1.0490 -.0425 1.0915 280 ---- ---- .9925A .9925A 1.0045 -.0420 1.0465 285 ---- ---- ---- ---- .9610 -.0415 1.0025 290 ---- ---- .9070A .9070A .9180 -.0415 .9595 295 ---- ---- ---- ---- .8760 -.0410 .9170 300 ---- ---- .8245A .8245A .8345 -.0405 .8750 305 ---- ---- ---- ---- .7940 -.0405 .8345 310 ---- ---- .7455A .7455A .7545 -.0400 .7945 315 ---- ---- ---- ---- .7165 -.0390 .7555 320 ---- ---- .6710A .6710A .6790 -.0385 .7175 325 ---- ---- ---- ---- .6430 -.0375 .6805 330 ---- ---- .6000A .6000A .6075 -.0375 .6450 335 ---- ---- .5665A .5665A .5740 -.0360 .6100 340 ---- ---- .5340A .5340A .5410 -.0355 .5765 345 ---- ---- .5030A .5030A .5095 -.0350 .5445 350 ---- ---- .4730A .4730A .4795 -.0335 .5130 355 ---- ---- .4445A .4445A .4505 -.0330 .4835 360 ---- ---- .4170A .4170A .4230 -.0320 .4550 365 ---- ---- .3910A .3910A .3965 -.0310 .4275 370 ---- ---- .3625A .3625A .3715 -.0300 .4015 375 ---- ---- .3395A .3395A .3475 -.0290 .3765 380 ---- ---- .3175A .3175A .3250 -.0280 .3530 2 385 ---- ---- .2970A .2970A .3040 -.0270 .3310 390 ---- ---- .2775A .2775A .2835 -.0260 .3095 1 395 ---- ---- .2590A .2590A .2650 -.0250 .2900 400 ---- ---- .2420A .2420A .2470 -.0240 .2710 1 8 405 ---- ---- .2255A .2255A .2305 -.0230 .2535 410 ---- ---- .2105A .2105A .2145 -.0225 .2370 4 415 ---- ---- .1965A .1965A .2000 -.0215 .2215 420 ---- ---- .1830A .1830A .1865 -.0200 .2065 3 425 ---- ---- .1710A .1710A .1740 -.0190 .1930 430 ---- ---- .1595A .1595A .1620 -.0185 .1805 1 435 ---- ---- .1485A .1485A .1510 -.0175 .1685 440 ---- ---- .1385A .1385A .1405 -.0170 .1575 15 445 ---- ---- .1290A .1290A .1310 -.0160 .1470 450 ---- ---- .1200A .1200A .1220 -.0155 .1375 3 455 ---- ---- .1130A .1130A .1140 -.0140 .1280 460 ---- ---- .1055A .1055A .1065 -.0135 .1200 465 ---- ---- .0985A .0985A .0990 -.0130 .1120 470 ---- ---- .0920A .0920A .0925 -.0120 .1045 475 ---- ---- .0860A .0860A .0865 -.0115 .0980 480 ---- ---- .0805A .0805A .0810 -.0105 .0915 485 ---- ---- .0755A .0755A .0755 -.0100 .0855 490 ---- ---- .0710A .0710A .0705 -.0095 .0800 495 ---- ---- .0665A .0665A .0660 -.0090 .0750 500 ---- ---- .0625A .0625A .0620 -.0080 .0700 505 ---- ---- .0585A .0585A .0580 -.0080 .0660 510 ---- ---- .0550A .0550A .0545 -.0070 .0615 515 ---- ---- .0520A .0520A .0510 -.0070 .0580 520 ---- ---- .0490A .0490A .0480 -.0065 .0545 525 ---- ---- .0460A .0460A .0450 -.0060 .0510 530 ---- ---- .0435A .0435A .0425 -.0055 .0480 535 ---- ---- .0410A .0410A .0400 -.0050 .0450 540 ---- ---- .0385A .0385A .0375 -.0050 .0425 17 545 ---- ---- .0365A .0365A .0355 -.0045 .0400 550 ---- ---- .0345A .0345A .0335 -.0045 .0380 555 ---- ---- .0325A .0325A .0315 -.0045 .0360 560 ---- ---- .0310A .0310A .0300 -.0040 .0340 565 ---- ---- .0295A .0295A .0280 -.0040 .0320 570 ---- ---- .0280A .0280A .0265 -.0040 .0305 11 575 ---- ---- .0265A .0265A .0255 -.0030 .0285 580 ---- ---- .0255A .0255A .0240 -.0030 .0270 600 ---- ---- .0215A .0215A .0195 -.0025 .0220 625 ---- ---- ---- ---- .0155 -.0020 .0175 650 ---- ---- ---- ---- .0125 -.0020 .0145 675 ---- ---- ---- ---- .0105 -.0015 .0120 700 ---- ---- ---- ---- .0085 -.0015 .0100 725 ---- ---- ---- ---- .0075 -.0010 .0085 750 ---- ---- ---- ---- .0065 -.0010 .0075 775 ---- ---- ---- ---- .0060 -.0005 .0065 800 ---- ---- ---- ---- .0050 -.0010 .0060 825 ---- ---- ---- ---- .0045 -.0010 .0055 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5165 -.0440 3.5605 050 ---- ---- ---- ---- 3.2665 -.0440 3.3105 075 ---- ---- ---- ---- 3.0165 -.0440 3.0605 100 ---- ---- ---- ---- 2.7665 -.0440 2.8105 125 ---- ---- ---- ---- 2.5165 -.0440 2.5605 150 ---- ---- ---- ---- 2.2665 -.0440 2.3105 175 ---- ---- ---- ---- 2.0165 -.0440 2.0605 200 ---- ---- ---- ---- 1.7665 -.0440 1.8105 220 ---- ---- ---- ---- 1.5695 -.0435 1.6130 225 ---- ---- ---- ---- 1.5210 -.0435 1.5645 230 ---- ---- ---- ---- 1.4725 -.0440 1.5165 235 ---- ---- ---- ---- 1.4250 -.0435 1.4685 240 ---- ---- 1.3645A 1.3645A 1.3770 -.0435 1.4205 245 ---- ---- ---- ---- 1.3300 -.0430 1.3730 250 ---- ---- 1.2705A 1.2705A 1.2830 -.0435 1.3265 255 ---- ---- ---- ---- 1.2370 -.0425 1.2795 260 ---- ---- 1.1790A 1.1790A 1.1910 -.0425 1.2335 265 ---- ---- ---- ---- 1.1455 -.0425 1.1880 270 ---- ---- 1.0900A 1.0900A 1.1010 -.0420 1.1430 275 ---- ---- ---- ---- 1.0570 -.0415 1.0985 280 ---- ---- 1.0035A 1.0035A 1.0135 -.0415 1.0550 285 ---- ---- ---- ---- .9710 -.0410 1.0120 290 ---- ---- .9200A .9200A .9290 -.0405 .9695 295 ---- ---- ---- ---- .8880 -.0400 .9280 300 ---- ---- .8400A .8400A .8480 -.0395 .8875 305 ---- ---- ---- ---- .8085 -.0390 .8475 310 ---- ---- .7635A .7635A .7705 -.0380 .8085 315 ---- ---- ---- ---- .7330 -.0375 .7705 320 ---- ---- .6910A .6910A .6965 -.0370 .7335 325 ---- ---- .6560A .6560A .6610 -.0365 .6975 330 ---- ---- .6225A .6225A .6265 -.0365 .6630 335 ---- ---- .5895A .5895A .5935 -.0355 .6290 340 ---- ---- .5580A .5580A .5615 -.0350 .5965 345 ---- ---- .5280A .5280A .5310 -.0340 .5650 350 ---- ---- .4985A .4985A .5015 -.0330 10 .5345 10 355 ---- ---- .4705A .4705A .4730 -.0325 .5055 360 ---- ---- .4440A .4440A .4460 -.0315 .4775 3 365 ---- ---- .4185A .4185A .4205 -.0305 .4510 370 ---- ---- .3895A .3895A .3960 -.0295 .4255 375 ---- ---- .3665A .3665A .3730 -.0285 .4015 380 ---- ---- .3445A .3445A .3505 -.0280 .3785 385 ---- ---- .3240A .3240A .3300 -.0265 .3565 390 ---- ---- .3050A .3050A .3100 -.0255 .3355 395 ---- ---- .2860A .2860A .2910 -.0250 .3160 400 ---- ---- .2690A .2690A .2735 -.0235 20 .2970 20 405 ---- ---- .2530A .2530A .2565 -.0230 .2795 410 ---- ---- .2375A .2375A .2410 -.0220 .2630 415 ---- ---- .2225A .2225A .2260 -.0210 .2470 420 ---- ---- .2090A .2090A .2120 -.0200 .2320 425 ---- ---- .1965A .1965A .1985 -.0195 .2180 430 ---- ---- .1845A .1845A .1860 -.0190 .2050 435 ---- ---- .1730A .1730A .1745 -.0180 .1925 440 ---- ---- .1625A .1625A .1635 -.0175 .1810 445 ---- ---- .1530A .1530A .1535 -.0165 .1700 450 ---- ---- .1435A .1435A .1440 -.0160 10 .1600 10 455 ---- ---- .1350A .1350A .1350 -.0155 .1505 460 ---- ---- .1265A .1265A .1270 -.0145 .1415 465 ---- ---- .1190A .1190A .1190 -.0140 .1330 470 ---- ---- .1120A .1120A .1120 -.0130 .1250 475 ---- ---- .1060A .1060A .1050 -.0125 .1175 10 480 ---- ---- .1000A .1000A .0990 -.0120 .1110 485 ---- ---- .0940A .0940A .0930 -.0115 .1045 490 ---- ---- .0885A .0885A .0875 -.0105 .0980 495 ---- ---- .0835A .0835A .0820 -.0105 .0925 500 ---- ---- .0790A .0790A .0770 -.0100 .0870 6 505 ---- ---- .0745A .0745A .0725 -.0095 .0820 510 ---- ---- .0700A .0700A .0685 -.0085 .0770 515 ---- ---- .0660A .0660A .0645 -.0085 .0730 520 ---- ---- .0625A .0625A .0605 -.0080 .0685 525 ---- ---- .0590A .0590A .0570 -.0075 .0645 530 ---- ---- .0560A .0560A .0535 -.0075 .0610 535 ---- ---- .0530A .0530A .0505 -.0070 .0575 540 ---- ---- .0500A .0500A .0480 -.0065 .0545 545 ---- ---- .0475A .0475A .0450 -.0065 .0515 550 ---- ---- .0450A .0450A .0425 -.0060 .0485 1 555 ---- ---- .0430A .0430A .0405 -.0055 .0460 560 ---- ---- .0410A .0410A .0380 -.0055 .0435 565 ---- ---- .0390A .0390A .0360 -.0050 .0410 570 ---- ---- .0370A .0370A .0340 -.0050 .0390 575 ---- ---- .0355A .0355A .0325 -.0045 .0370 580 ---- ---- .0335A .0335A .0305 -.0045 .0350 600 ---- ---- ---- ---- .0250 -.0030 .0280 625 ---- ---- ---- ---- .0195 -.0025 .0220 650 ---- ---- ---- ---- .0155 -.0015 .0170 675 ---- ---- ---- ---- .0125 -.0010 .0135 700 ---- ---- ---- ---- .0100 -.0010 .0110 725 ---- ---- ---- ---- .0080 -.0010 .0090 750 ---- ---- ---- ---- .0070 UNCH .0070 775 ---- ---- ---- ---- .0055 -.0005 .0060 800 ---- ---- ---- ---- .0050 UNCH .0050 825 ---- ---- ---- ---- .0040 UNCH .0040 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.5110 -.0450 3.5560 050 ---- ---- ---- ---- 3.2610 -.0450 3.3060 075 ---- ---- ---- ---- 3.0110 -.0450 3.0560 100 ---- ---- ---- ---- 2.7610 -.0450 2.8060 125 ---- ---- ---- ---- 2.5110 -.0450 2.5560 150 ---- ---- ---- ---- 2.2610 -.0450 2.3060 175 ---- ---- ---- ---- 2.0110 -.0450 2.0560 200 ---- ---- ---- ---- 1.7615 -.0445 1.8060 220 ---- ---- ---- ---- 1.5655 -.0445 1.6100 225 ---- ---- ---- ---- 1.5175 -.0440 1.5615 230 ---- ---- ---- ---- 1.4695 -.0440 1.5135 235 ---- ---- ---- ---- 1.4220 -.0440 1.4660 240 ---- ---- 1.3620A 1.3620A 1.3750 -.0435 1.4185 245 ---- ---- ---- ---- 1.3280 -.0435 1.3715 250 ---- ---- 1.2695A 1.2695A 1.2815 -.0435 1.3250 255 ---- ---- ---- ---- 1.2360 -.0430 1.2790 260 ---- ---- 1.1790A 1.1790A 1.1905 -.0430 1.2335 265 ---- ---- ---- ---- 1.1460 -.0425 1.1885 270 ---- ---- 1.0915A 1.0915A 1.1015 -.0425 1.1440 275 ---- ---- ---- ---- 1.0580 -.0425 1.1005 280 ---- ---- 1.0070A 1.0070A 1.0155 -.0420 1.0575 285 ---- ---- ---- ---- .9735 -.0415 1.0150 290 ---- ---- .9255A .9255A .9325 -.0410 .9735 295 ---- ---- ---- ---- .8920 -.0410 .9330 300 ---- ---- .8475A .8475A .8530 -.0400 .8930 305 ---- ---- ---- ---- .8145 -.0400 .8545 310 ---- ---- .7735A .7735A .7775 -.0390 .8165 315 ---- ---- ---- ---- .7410 -.0390 .7800 320 ---- ---- .7030A .7030A .7060 -.0385 .7445 325 ---- ---- .6690A .6690A .6720 -.0380 .7100 330 ---- ---- .6365A .6365A .6395 -.0365 .6760 335 ---- ---- .6050A .6050A .6075 -.0365 .6440 340 ---- ---- .5745A .5745A .5770 -.0355 .6125 345 ---- ---- .5455A .5455A .5475 -.0345 .5820 350 .5200 .5200 .5175A .5175A .5190 -.0340 5 .5530 355 ---- ---- .4905A .4905A .4915 -.0335 .5250 360 ---- ---- .4650A .4650A .4655 -.0325 .4980 365 ---- ---- .4400A .4400A .4405 -.0315 .4720 370 ---- ---- .4165A .4165A .4165 -.0305 .4470 375 ---- ---- .3940A .3940A .3935 -.0300 .4235 380 ---- ---- .3725A .3725A .3715 -.0290 .4005 385 ---- ---- .3520A .3520A .3505 -.0285 .3790 390 ---- ---- .3325A .3325A .3310 -.0270 .3580 395 ---- ---- .3140A .3140A .3120 -.0265 .3385 400 ---- ---- .2965A .2965A .2940 -.0255 .3195 405 ---- ---- .2800A .2800A .2770 -.0250 .3020 410 ---- ---- .2640A .2640A .2610 -.0240 .2850 415 ---- ---- .2490A .2490A .2460 -.0230 .2690 420 ---- ---- .2350A .2350A .2315 -.0220 .2535 425 ---- ---- .2215A .2215A .2180 -.0210 .2390 430 ---- ---- .2085A .2085A .2050 -.0205 .2255 435 ---- ---- .1965A .1965A .1925 -.0200 .2125 440 ---- ---- .1855A .1855A .1815 -.0190 .2005 445 ---- ---- .1745A .1745A .1705 -.0185 .1890 450 ---- ---- .1645A .1645A .1605 -.0175 .1780 455 ---- ---- .1550A .1550A .1505 -.0170 .1675 460 ---- ---- .1465A .1465A .1415 -.0160 .1575 465 ---- ---- .1380A .1380A .1330 -.0155 .1485 470 ---- ---- .1300A .1300A .1250 -.0150 .1400 475 ---- ---- .1225A .1225A .1175 -.0140 .1315 480 ---- ---- .1155A .1155A .1105 -.0135 .1240 485 ---- ---- .1090A .1090A .1040 -.0130 .1170 490 ---- ---- .1030A .1030A .0975 -.0125 .1100 495 ---- ---- .0970A .0970A .0920 -.0115 .1035 500 ---- ---- .0920A .0920A .0865 -.0110 .0975 505 ---- ---- .0870A .0870A .0815 -.0105 .0920 510 ---- ---- .0820A .0820A .0765 -.0105 .0870 515 ---- ---- .0775A .0775A .0720 -.0100 .0820 520 ---- ---- .0735A .0735A .0680 -.0090 .0770 525 ---- ---- .0695A .0695A .0640 -.0090 .0730 530 ---- ---- .0660A .0660A .0605 -.0085 .0690 535 ---- ---- .0630A .0630A .0570 -.0080 .0650 540 ---- ---- .0595A .0595A .0535 -.0080 .0615 545 ---- ---- .0570A .0570A .0510 -.0070 .0580 550 ---- ---- .0540A .0540A .0480 -.0070 .0550 555 ---- ---- .0515A .0515A .0455 -.0065 .0520 560 ---- ---- .0490A .0490A .0430 -.0065 .0495 565 ---- ---- ---- ---- .0410 -.0060 .0470 570 ---- ---- ---- ---- .0385 -.0060 .0445 575 ---- ---- ---- ---- .0370 -.0055 .0425 580 ---- ---- ---- ---- .0350 -.0055 .0405 600 ---- ---- ---- ---- .0290 -.0045 .0335 625 ---- ---- ---- ---- .0230 -.0040 .0270 650 ---- ---- ---- ---- .0190 -.0030 .0220 675 ---- ---- ---- ---- .0160 -.0025 .0185 700 ---- ---- ---- ---- .0140 -.0020 .0160 725 ---- ---- ---- ---- .0125 -.0015 .0140 750 ---- ---- ---- ---- .0110 -.0015 .0125 775 ---- ---- ---- ---- .0105 -.0010 .0115 800 ---- ---- ---- ---- .0095 -.0015 .0110 825 .0100 .0100 .0100 .0100 .0090 -.0010 3 .0100 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.5110 -.0450 3.5560 050 ---- ---- ---- ---- 3.2610 -.0450 3.3060 075 ---- ---- ---- ---- 3.0110 -.0450 3.0560 100 ---- ---- ---- ---- 2.7610 -.0450 2.8060 125 ---- ---- ---- ---- 2.5110 -.0450 2.5560 150 ---- ---- ---- ---- 2.2610 -.0450 2.3060 175 ---- ---- ---- ---- 2.0110 -.0450 2.0560 200 ---- ---- ---- ---- 1.7630 -.0440 1.8070 220 ---- ---- ---- ---- 1.5695 -.0435 1.6130 225 ---- ---- ---- ---- 1.5220 -.0430 1.5650 230 ---- ---- ---- ---- 1.4750 -.0430 1.5180 235 ---- ---- ---- ---- 1.4285 -.0425 1.4710 240 ---- ---- ---- ---- 1.3820 -.0420 1.4240 245 ---- ---- ---- ---- 1.3360 -.0420 1.3780 250 ---- ---- ---- ---- 1.2905 -.0415 1.3320 255 ---- ---- ---- ---- 1.2455 -.0410 1.2865 260 ---- ---- ---- ---- 1.2010 -.0405 1.2415 265 ---- ---- ---- ---- 1.1570 -.0405 1.1975 270 ---- ---- ---- ---- 1.1140 -.0395 1.1535 275 ---- ---- ---- ---- 1.0710 -.0395 1.1105 280 ---- ---- ---- ---- 1.0295 -.0390 1.0685 285 ---- ---- ---- ---- .9885 -.0385 1.0270 290 ---- ---- ---- ---- .9480 -.0380 .9860 295 ---- ---- ---- ---- .9090 -.0375 .9465 300 ---- ---- ---- ---- .8705 -.0370 .9075 305 ---- ---- ---- ---- .8335 -.0360 .8695 310 ---- ---- ---- ---- .7970 -.0355 .8325 315 ---- ---- ---- ---- .7620 -.0345 .7965 320 ---- ---- ---- ---- .7275 -.0345 .7620 325 ---- ---- ---- ---- .6945 -.0335 .7280 330 ---- ---- ---- ---- .6625 -.0325 .6950 335 ---- ---- ---- ---- .6315 -.0320 .6635 340 ---- ---- ---- ---- .6015 -.0315 .6330 345 ---- ---- ---- ---- .5725 -.0305 .6030 350 ---- ---- ---- ---- .5450 -.0295 .5745 355 ---- ---- ---- ---- .5180 -.0290 .5470 360 ---- ---- ---- ---- .4920 -.0285 .5205 365 ---- ---- ---- ---- .4675 -.0275 .4950 370 ---- ---- ---- ---- .4440 -.0265 .4705 375 ---- ---- ---- ---- .4210 -.0260 .4470 380 ---- ---- ---- ---- .3995 -.0250 .4245 385 ---- ---- ---- ---- .3785 -.0245 .4030 390 ---- ---- ---- ---- .3590 -.0230 .3820 395 ---- ---- ---- ---- .3400 -.0225 .3625 400 ---- ---- ---- ---- .3220 -.0220 .3440 405 ---- ---- ---- ---- .3050 -.0210 .3260 410 ---- ---- ---- ---- .2890 -.0200 .3090 415 ---- ---- ---- ---- .2735 -.0195 .2930 420 ---- ---- ---- ---- .2590 -.0185 .2775 425 ---- ---- ---- ---- .2450 -.0180 .2630 430 ---- ---- ---- ---- .2315 -.0175 .2490 435 ---- ---- ---- ---- .2190 -.0170 .2360 440 ---- ---- ---- ---- .2070 -.0160 .2230 445 ---- ---- ---- ---- .1960 -.0155 .2115 450 ---- ---- ---- ---- .1855 -.0145 .2000 455 ---- ---- ---- ---- .1750 -.0145 .1895 460 ---- ---- ---- ---- .1655 -.0135 .1790 465 ---- ---- ---- ---- .1565 -.0130 .1695 470 ---- ---- ---- ---- .1480 -.0125 .1605 475 ---- ---- ---- ---- .1400 -.0120 .1520 480 ---- ---- ---- ---- .1325 -.0115 .1440 485 ---- ---- ---- ---- .1250 -.0110 .1360 490 ---- ---- ---- ---- .1185 -.0105 .1290 495 ---- ---- ---- ---- .1120 -.0100 .1220 500 ---- ---- ---- ---- .1060 -.0095 .1155 505 ---- ---- ---- ---- .1005 -.0090 .1095 510 ---- ---- ---- ---- .0950 -.0090 .1040 515 ---- ---- ---- ---- .0900 -.0085 .0985 520 ---- ---- ---- ---- .0855 -.0080 .0935 525 ---- ---- ---- ---- .0810 -.0075 .0885 530 ---- ---- ---- ---- .0765 -.0075 .0840 535 ---- ---- ---- ---- .0730 -.0070 .0800 540 ---- ---- ---- ---- .0690 -.0070 .0760 545 ---- ---- ---- ---- .0655 -.0065 .0720 550 ---- ---- ---- ---- .0625 -.0060 .0685 555 ---- ---- ---- ---- .0595 -.0060 .0655 560 ---- ---- ---- ---- .0565 -.0060 .0625 565 ---- ---- ---- ---- .0540 -.0055 .0595 570 ---- ---- ---- ---- .0515 -.0055 .0570 575 ---- ---- ---- ---- .0490 -.0055 .0545 580 ---- ---- ---- ---- .0470 -.0050 .0520 600 ---- ---- ---- ---- .0395 -.0040 .0435 625 ---- ---- ---- ---- .0325 -.0035 .0360 650 ---- ---- ---- ---- .0275 -.0030 .0305 675 ---- ---- ---- ---- .0235 -.0025 .0260 700 ---- ---- ---- ---- .0205 -.0025 .0230 725 ---- ---- ---- ---- .0185 -.0020 .0205 750 ---- ---- ---- ---- .0170 -.0015 .0185 775 ---- ---- ---- ---- .0155 -.0020 .0175 800 ---- ---- ---- ---- .0145 -.0015 .0160 825 ---- ---- ---- ---- .0140 -.0015 .0155 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.5045 -.0445 3.5490 050 ---- ---- ---- ---- 3.2545 -.0445 3.2990 075 ---- ---- ---- ---- 3.0045 -.0445 3.0490 100 ---- ---- ---- ---- 2.7545 -.0445 2.7990 125 ---- ---- ---- ---- 2.5045 -.0445 2.5490 150 ---- ---- ---- ---- 2.2545 -.0445 2.2990 175 ---- ---- ---- ---- 2.0045 -.0445 2.0490 200 ---- ---- ---- ---- 1.7585 -.0435 1.8020 220 ---- ---- ---- ---- 1.5670 -.0425 1.6095 225 ---- ---- ---- ---- 1.5200 -.0425 1.5625 230 ---- ---- ---- ---- 1.4735 -.0420 1.5155 235 ---- ---- ---- ---- 1.4275 -.0415 1.4690 240 ---- ---- ---- ---- 1.3815 -.0415 1.4230 245 ---- ---- ---- ---- 1.3360 -.0410 1.3770 250 ---- ---- ---- ---- 1.2910 -.0410 1.3320 255 ---- ---- ---- ---- 1.2470 -.0400 1.2870 260 ---- ---- ---- ---- 1.2030 -.0400 1.2430 265 ---- ---- ---- ---- 1.1595 -.0395 1.1990 270 ---- ---- ---- ---- 1.1170 -.0390 1.1560 275 ---- ---- ---- ---- 1.0750 -.0385 1.1135 280 ---- ---- ---- ---- 1.0340 -.0380 1.0720 285 ---- ---- ---- ---- .9935 -.0375 1.0310 290 ---- ---- ---- ---- .9540 -.0375 .9915 295 ---- ---- ---- ---- .9155 -.0365 .9520 300 ---- ---- ---- ---- .8780 -.0360 .9140 305 ---- ---- ---- ---- .8415 -.0355 .8770 310 ---- ---- ---- ---- .8060 -.0345 .8405 315 ---- ---- ---- ---- .7715 -.0340 .8055 320 ---- ---- ---- ---- .7380 -.0335 .7715 325 ---- ---- ---- ---- .7055 -.0325 .7380 330 ---- ---- ---- ---- .6740 -.0320 .7060 335 ---- ---- ---- ---- .6435 -.0315 .6750 340 ---- ---- ---- ---- .6145 -.0305 .6450 345 ---- ---- ---- ---- .5860 -.0300 .6160 350 ---- ---- ---- ---- .5585 -.0290 .5875 355 ---- ---- ---- ---- .5325 -.0280 .5605 360 ---- ---- ---- ---- .5070 -.0275 .5345 365 ---- ---- ---- ---- .4825 -.0270 .5095 370 ---- ---- ---- ---- .4595 -.0260 .4855 375 ---- ---- ---- ---- .4370 -.0255 .4625 380 ---- ---- ---- ---- .4155 -.0245 .4400 385 ---- ---- ---- ---- .3950 -.0240 .4190 390 ---- ---- ---- ---- .3755 -.0230 .3985 395 ---- ---- ---- ---- .3570 -.0220 .3790 400 ---- ---- ---- ---- .3390 -.0215 .3605 405 ---- ---- ---- ---- .3220 -.0210 .3430 410 ---- ---- ---- ---- .3060 -.0200 .3260 415 ---- ---- ---- ---- .2905 -.0195 .3100 420 ---- ---- ---- ---- .2755 -.0190 .2945 425 ---- ---- ---- ---- .2615 -.0185 .2800 430 ---- ---- ---- ---- .2485 -.0175 .2660 435 ---- ---- ---- ---- .2355 -.0170 .2525 440 ---- ---- ---- ---- .2235 -.0165 .2400 445 ---- ---- ---- ---- .2125 -.0155 .2280 450 ---- ---- ---- ---- .2015 -.0150 .2165 1 455 ---- ---- ---- ---- .1910 -.0145 .2055 460 ---- ---- ---- ---- .1815 -.0135 .1950 465 ---- ---- ---- ---- .1720 -.0135 .1855 470 ---- ---- ---- ---- .1635 -.0125 .1760 475 ---- ---- ---- ---- .1550 -.0125 .1675 480 ---- ---- ---- ---- .1470 -.0120 .1590 485 ---- ---- ---- ---- .1395 -.0115 .1510 490 ---- ---- ---- ---- .1325 -.0110 .1435 495 ---- ---- ---- ---- .1260 -.0105 .1365 500 ---- ---- ---- ---- .1195 -.0100 .1295 505 ---- ---- ---- ---- .1135 -.0100 .1235 510 ---- ---- ---- ---- .1080 -.0095 .1175 515 ---- ---- ---- ---- .1025 -.0090 .1115 520 ---- ---- ---- ---- .0975 -.0090 .1065 525 ---- ---- ---- ---- .0930 -.0085 .1015 530 ---- ---- ---- ---- .0885 -.0080 .0965 535 ---- ---- ---- ---- .0845 -.0075 .0920 540 ---- ---- ---- ---- .0805 -.0075 .0880 545 ---- ---- ---- ---- .0765 -.0075 .0840 550 ---- ---- ---- ---- .0730 -.0070 .0800 555 ---- ---- ---- ---- .0700 -.0065 .0765 560 ---- ---- ---- ---- .0670 -.0060 .0730 565 ---- ---- ---- ---- .0640 -.0060 .0700 570 ---- ---- ---- ---- .0615 -.0055 .0670 575 ---- ---- ---- ---- .0585 -.0060 .0645 580 ---- ---- ---- ---- .0565 -.0050 .0615 600 ---- ---- ---- ---- .0480 -.0045 .0525 625 ---- ---- ---- ---- .0400 -.0040 .0440 650 ---- ---- ---- ---- .0340 -.0035 .0375 675 ---- ---- ---- ---- .0300 -.0030 .0330 700 ---- ---- ---- ---- .0265 -.0025 .0290 725 ---- ---- ---- ---- .0240 -.0025 .0265 750 ---- ---- ---- ---- .0220 -.0025 .0245 775 ---- ---- ---- ---- .0205 -.0025 .0230 800 ---- ---- ---- ---- .0195 -.0020 .0215 825 ---- ---- ---- ---- .0185 -.0020 .0205 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.5045 -.0445 3.5490 050 ---- ---- ---- ---- 3.2545 -.0445 3.2990 075 ---- ---- ---- ---- 3.0045 -.0445 3.0490 100 ---- ---- ---- ---- 2.7545 -.0445 2.7990 125 ---- ---- ---- ---- 2.5045 -.0445 2.5490 150 ---- ---- ---- ---- 2.2545 -.0445 2.2990 175 ---- ---- ---- ---- 2.0045 -.0445 2.0490 200 ---- ---- ---- ---- 1.7610 -.0430 1.8040 220 ---- ---- ---- ---- 1.5715 -.0420 1.6135 225 ---- ---- ---- ---- 1.5250 -.0415 1.5665 230 ---- ---- ---- ---- 1.4790 -.0415 1.5205 235 ---- ---- ---- ---- 1.4330 -.0410 1.4740 240 ---- ---- ---- ---- 1.3875 -.0410 1.4285 245 ---- ---- ---- ---- 1.3430 -.0405 1.3835 250 ---- ---- ---- ---- 1.2985 -.0400 1.3385 255 ---- ---- ---- ---- 1.2545 -.0400 1.2945 260 ---- ---- ---- ---- 1.2110 -.0395 1.2505 265 ---- ---- ---- ---- 1.1685 -.0390 1.2075 270 ---- ---- ---- ---- 1.1265 -.0385 1.1650 275 ---- ---- ---- ---- 1.0850 -.0380 1.1230 280 ---- ---- ---- ---- 1.0445 -.0375 1.0820 285 ---- ---- ---- ---- 1.0045 -.0375 1.0420 290 ---- ---- ---- ---- .9660 -.0365 1.0025 295 ---- ---- ---- ---- .9280 -.0360 .9640 300 ---- ---- ---- ---- .8910 -.0355 .9265 305 ---- ---- ---- ---- .8550 -.0350 .8900 310 ---- ---- ---- ---- .8200 -.0345 .8545 315 ---- ---- ---- ---- .7860 -.0335 .8195 320 ---- ---- ---- ---- .7530 -.0330 .7860 325 ---- ---- ---- ---- .7210 -.0325 .7535 330 ---- ---- ---- ---- .6900 -.0320 .7220 335 ---- ---- ---- ---- .6605 -.0310 .6915 340 ---- ---- ---- ---- .6315 -.0300 .6615 345 ---- ---- ---- ---- .6035 -.0295 .6330 350 ---- ---- ---- ---- .5765 -.0290 .6055 355 ---- ---- ---- ---- .5505 -.0280 .5785 360 ---- ---- ---- ---- .5255 -.0275 .5530 365 ---- ---- ---- ---- .5015 -.0265 .5280 370 ---- ---- ---- ---- .4780 -.0260 .5040 375 ---- ---- ---- ---- .4560 -.0255 .4815 380 ---- ---- ---- ---- .4350 -.0245 .4595 385 ---- ---- ---- ---- .4145 -.0235 .4380 390 ---- ---- ---- ---- .3950 -.0230 .4180 395 ---- ---- ---- ---- .3760 -.0225 .3985 400 ---- ---- ---- ---- .3585 -.0215 .3800 405 ---- ---- ---- ---- .3415 -.0210 .3625 410 ---- ---- ---- ---- .3250 -.0205 .3455 415 ---- ---- ---- ---- .3095 -.0200 .3295 420 ---- ---- ---- ---- .2950 -.0190 .3140 425 ---- ---- ---- ---- .2805 -.0185 .2990 430 ---- ---- ---- ---- .2675 -.0175 .2850 435 ---- ---- ---- ---- .2545 -.0170 .2715 440 ---- ---- ---- ---- .2420 -.0170 .2590 445 ---- ---- ---- ---- .2305 -.0160 .2465 450 ---- ---- ---- ---- .2195 -.0155 .2350 455 ---- ---- ---- ---- .2090 -.0150 .2240 460 ---- ---- ---- ---- .1990 -.0145 .2135 465 ---- ---- ---- ---- .1895 -.0140 .2035 470 ---- ---- ---- ---- .1805 -.0130 .1935 475 ---- ---- ---- ---- .1715 -.0130 .1845 480 ---- ---- ---- ---- .1635 -.0125 .1760 485 ---- ---- ---- ---- .1560 -.0115 .1675 490 ---- ---- ---- ---- .1485 -.0115 .1600 495 ---- ---- ---- ---- .1415 -.0110 .1525 500 ---- ---- ---- ---- .1350 -.0105 .1455 505 ---- ---- ---- ---- .1285 -.0105 .1390 510 ---- ---- ---- ---- .1225 -.0100 .1325 515 ---- ---- ---- ---- .1170 -.0095 .1265 520 ---- ---- ---- ---- .1115 -.0095 .1210 525 ---- ---- ---- ---- .1065 -.0090 .1155 530 ---- ---- ---- ---- .1020 -.0085 .1105 535 ---- ---- ---- ---- .0975 -.0080 .1055 540 ---- ---- ---- ---- .0930 -.0080 .1010 545 ---- ---- ---- ---- .0890 -.0080 .0970 550 ---- ---- ---- ---- .0855 -.0075 .0930 555 ---- ---- ---- ---- .0820 -.0070 .0890 560 ---- ---- ---- ---- .0785 -.0070 .0855 565 ---- ---- ---- ---- .0755 -.0065 .0820 570 ---- ---- ---- ---- .0725 -.0065 .0790 575 ---- ---- ---- ---- .0695 -.0065 .0760 580 ---- ---- ---- ---- .0670 -.0060 .0730 600 ---- ---- ---- ---- .0580 -.0050 .0630 625 ---- ---- ---- ---- .0490 -.0045 .0535 650 ---- ---- ---- ---- .0425 -.0040 .0465 675 ---- ---- ---- ---- .0375 -.0035 .0410 700 ---- ---- ---- ---- .0335 -.0035 .0370 725 ---- ---- ---- ---- .0310 -.0025 .0335 750 ---- ---- ---- ---- .0285 -.0025 .0310 775 ---- ---- ---- ---- .0270 -.0025 .0295 800 ---- ---- ---- ---- .0255 -.0025 .0280 825 ---- ---- ---- ---- .0245 -.0025 .0270 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.5045 -.0445 3.5490 050 ---- ---- ---- ---- 3.2545 -.0445 3.2990 075 ---- ---- ---- ---- 3.0045 -.0445 3.0490 100 ---- ---- ---- ---- 2.7545 -.0445 2.7990 125 ---- ---- ---- ---- 2.5045 -.0445 2.5490 150 ---- ---- ---- ---- 2.2545 -.0445 2.2990 175 ---- ---- ---- ---- 2.0055 -.0440 2.0495 200 ---- ---- ---- ---- 1.7640 -.0425 1.8065 220 ---- ---- ---- ---- 1.5765 -.0415 1.6180 225 ---- ---- ---- ---- 1.5305 -.0410 1.5715 230 ---- ---- ---- ---- 1.4845 -.0410 1.5255 235 ---- ---- ---- ---- 1.4395 -.0405 1.4800 240 ---- ---- ---- ---- 1.3945 -.0405 1.4350 245 ---- ---- ---- ---- 1.3500 -.0400 1.3900 250 ---- ---- ---- ---- 1.3060 -.0400 1.3460 255 ---- ---- ---- ---- 1.2630 -.0390 1.3020 260 ---- ---- ---- ---- 1.2200 -.0390 1.2590 265 ---- ---- ---- ---- 1.1780 -.0385 1.2165 270 ---- ---- ---- ---- 1.1365 -.0380 1.1745 275 ---- ---- ---- ---- 1.0955 -.0375 1.1330 280 ---- ---- ---- ---- 1.0555 -.0370 1.0925 285 ---- ---- ---- ---- 1.0160 -.0370 1.0530 290 ---- ---- ---- ---- .9780 -.0360 1.0140 295 ---- ---- ---- ---- .9405 -.0360 .9765 300 ---- ---- ---- ---- .9040 -.0355 .9395 305 ---- ---- ---- ---- .8685 -.0350 .9035 310 ---- ---- ---- ---- .8345 -.0340 .8685 315 ---- ---- ---- ---- .8010 -.0330 .8340 320 ---- ---- ---- ---- .7685 -.0325 .8010 325 ---- ---- ---- ---- .7370 -.0320 .7690 330 ---- ---- ---- ---- .7065 -.0315 .7380 335 ---- ---- ---- ---- .6770 -.0310 .7080 340 ---- ---- ---- ---- .6485 -.0300 .6785 345 ---- ---- ---- ---- .6210 -.0295 .6505 350 ---- ---- ---- ---- .5945 -.0285 .6230 5 355 ---- ---- ---- ---- .5685 -.0280 .5965 360 ---- ---- ---- ---- .5440 -.0275 .5715 365 ---- ---- ---- ---- .5200 -.0270 .5470 370 ---- ---- ---- ---- .4975 -.0255 .5230 375 ---- ---- ---- ---- .4755 -.0250 .5005 380 ---- ---- ---- ---- .4540 -.0250 .4790 385 ---- ---- ---- ---- .4340 -.0240 .4580 390 ---- ---- ---- ---- .4145 -.0230 .4375 395 ---- ---- ---- ---- .3960 -.0225 .4185 400 ---- ---- ---- ---- .3780 -.0220 .4000 405 ---- ---- ---- ---- .3610 -.0215 .3825 410 ---- ---- ---- ---- .3450 -.0205 .3655 415 ---- ---- ---- ---- .3295 -.0195 .3490 420 ---- ---- ---- ---- .3145 -.0190 .3335 425 ---- ---- ---- ---- .3000 -.0190 .3190 430 ---- ---- ---- ---- .2865 -.0180 .3045 435 ---- ---- ---- ---- .2735 -.0175 .2910 440 ---- ---- ---- ---- .2610 -.0170 .2780 445 ---- ---- ---- ---- .2495 -.0165 .2660 450 ---- ---- ---- ---- .2380 -.0160 .2540 455 ---- ---- ---- ---- .2275 -.0150 .2425 460 ---- ---- ---- ---- .2170 -.0150 .2320 465 ---- ---- ---- ---- .2075 -.0140 .2215 1 470 ---- ---- ---- ---- .1980 -.0140 .2120 475 ---- ---- ---- ---- .1890 -.0135 .2025 480 ---- ---- ---- ---- .1805 -.0130 .1935 485 ---- ---- ---- ---- .1725 -.0125 .1850 490 ---- ---- ---- ---- .1650 -.0120 .1770 495 ---- ---- ---- ---- .1575 -.0120 .1695 500 ---- ---- ---- ---- .1510 -.0110 .1620 505 ---- ---- ---- ---- .1440 -.0110 .1550 510 ---- ---- ---- ---- .1380 -.0105 .1485 515 ---- ---- ---- ---- .1320 -.0100 .1420 520 ---- ---- ---- ---- .1265 -.0100 .1365 525 ---- ---- ---- ---- .1210 -.0095 .1305 530 ---- ---- ---- ---- .1160 -.0095 .1255 535 ---- ---- ---- ---- .1115 -.0085 .1200 540 ---- ---- ---- ---- .1070 -.0085 .1155 545 ---- ---- ---- ---- .1025 -.0085 .1110 550 ---- ---- ---- ---- .0985 -.0080 .1065 555 ---- ---- ---- ---- .0950 -.0075 .1025 560 ---- ---- ---- ---- .0910 -.0075 .0985 565 ---- ---- ---- ---- .0880 -.0070 .0950 570 ---- ---- ---- ---- .0845 -.0070 .0915 575 ---- ---- ---- ---- .0815 -.0070 .0885 580 ---- ---- ---- ---- .0785 -.0070 .0855 600 ---- ---- ---- ---- .0685 -.0060 .0745 625 ---- ---- ---- ---- .0590 -.0050 .0640 650 ---- ---- ---- ---- .0515 -.0045 .0560 675 ---- ---- ---- ---- .0460 -.0040 .0500 700 ---- ---- ---- ---- .0420 -.0035 .0455 2 725 ---- ---- ---- ---- .0385 -.0035 .0420 750 ---- ---- ---- ---- .0360 -.0030 .0390 775 ---- ---- ---- ---- .0340 -.0030 .0370 800 ---- ---- ---- ---- .0330 -.0025 .0355 825 ---- ---- ---- ---- .0315 -.0030 .0345 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.4985 -.0445 3.5430 050 ---- ---- ---- ---- 3.2485 -.0445 3.2930 075 ---- ---- ---- ---- 2.9985 -.0445 3.0430 100 ---- ---- ---- ---- 2.7485 -.0445 2.7930 125 ---- ---- ---- ---- 2.4985 -.0445 2.5430 150 ---- ---- ---- ---- 2.2485 -.0445 2.2930 175 ---- ---- ---- ---- 2.0005 -.0440 2.0445 200 ---- ---- ---- ---- 1.7610 -.0425 1.8035 220 ---- ---- ---- ---- 1.5755 -.0415 1.6170 225 ---- ---- ---- ---- 1.5300 -.0410 1.5710 230 ---- ---- ---- ---- 1.4845 -.0410 1.5255 235 ---- ---- ---- ---- 1.4400 -.0405 1.4805 240 ---- ---- ---- ---- 1.3955 -.0400 1.4355 245 ---- ---- ---- ---- 1.3515 -.0400 1.3915 250 ---- ---- ---- ---- 1.3080 -.0395 1.3475 255 ---- ---- ---- ---- 1.2650 -.0390 1.3040 260 ---- ---- ---- ---- 1.2230 -.0385 1.2615 265 ---- ---- ---- ---- 1.1810 -.0385 1.2195 270 ---- ---- ---- ---- 1.1400 -.0380 1.1780 275 ---- ---- ---- ---- 1.1000 -.0370 1.1370 280 ---- ---- ---- ---- 1.0605 -.0365 1.0970 285 ---- ---- ---- ---- 1.0215 -.0365 1.0580 290 ---- ---- ---- ---- .9840 -.0360 1.0200 295 ---- ---- ---- ---- .9470 -.0355 .9825 300 ---- ---- ---- ---- .9110 -.0350 .9460 305 ---- ---- ---- ---- .8765 -.0340 .9105 310 ---- ---- ---- ---- .8425 -.0335 .8760 315 ---- ---- ---- ---- .8095 -.0330 .8425 320 ---- ---- ---- ---- .7775 -.0325 .8100 325 ---- ---- ---- ---- .7465 -.0320 .7785 330 ---- ---- ---- ---- .7165 -.0315 .7480 335 ---- ---- ---- ---- .6875 -.0305 .7180 340 ---- ---- ---- ---- .6595 -.0300 .6895 345 ---- ---- ---- ---- .6325 -.0290 .6615 350 ---- ---- ---- ---- .6060 -.0285 .6345 15 355 ---- ---- ---- ---- .5810 -.0280 .6090 360 ---- ---- ---- ---- .5565 -.0270 .5835 365 ---- ---- ---- ---- .5330 -.0265 .5595 370 ---- ---- ---- ---- .5105 -.0255 .5360 375 ---- ---- ---- ---- .4885 -.0255 .5140 380 ---- ---- ---- ---- .4680 -.0245 .4925 385 ---- ---- ---- ---- .4475 -.0240 .4715 390 ---- ---- ---- ---- .4285 -.0230 .4515 395 ---- ---- ---- ---- .4100 -.0225 .4325 400 ---- ---- ---- ---- .3925 -.0220 .4145 405 ---- ---- ---- ---- .3755 -.0210 .3965 410 ---- ---- ---- ---- .3590 -.0210 .3800 415 ---- ---- ---- ---- .3435 -.0205 .3640 420 ---- ---- ---- ---- .3290 -.0195 .3485 425 ---- ---- ---- ---- .3145 -.0190 .3335 430 ---- ---- ---- ---- .3010 -.0185 .3195 435 ---- ---- ---- ---- .2880 -.0180 .3060 440 ---- ---- ---- ---- .2755 -.0175 .2930 445 ---- ---- ---- ---- .2635 -.0170 .2805 450 ---- ---- ---- ---- .2525 -.0160 .2685 455 ---- ---- ---- ---- .2415 -.0155 .2570 460 ---- ---- ---- ---- .2310 -.0150 .2460 465 ---- ---- ---- ---- .2210 -.0150 .2360 470 ---- ---- ---- ---- .2115 -.0145 .2260 475 ---- ---- ---- ---- .2025 -.0140 .2165 480 ---- ---- ---- ---- .1940 -.0135 .2075 485 ---- ---- ---- ---- .1860 -.0130 .1990 490 ---- ---- ---- ---- .1780 -.0125 .1905 495 ---- ---- ---- ---- .1705 -.0120 .1825 500 ---- ---- ---- ---- .1635 -.0115 .1750 45 505 ---- ---- ---- ---- .1570 -.0110 .1680 510 ---- ---- ---- ---- .1505 -.0110 .1615 515 ---- ---- ---- ---- .1445 -.0105 .1550 520 ---- ---- ---- ---- .1385 -.0105 .1490 525 ---- ---- ---- ---- .1330 -.0100 .1430 530 ---- ---- ---- ---- .1280 -.0095 .1375 535 ---- ---- ---- ---- .1230 -.0090 .1320 540 ---- ---- ---- ---- .1180 -.0090 .1270 545 ---- ---- ---- ---- .1140 -.0085 .1225 550 ---- ---- ---- ---- .1095 -.0085 .1180 555 ---- ---- ---- ---- .1055 -.0085 .1140 560 ---- ---- ---- ---- .1020 -.0075 .1095 565 ---- ---- ---- ---- .0980 -.0080 .1060 570 ---- ---- ---- ---- .0950 -.0075 .1025 575 ---- ---- ---- ---- .0915 -.0075 .0990 600 ---- ---- ---- ---- .0780 -.0065 .0845 625 ---- ---- ---- ---- .0675 -.0060 .0735 650 ---- ---- ---- ---- .0600 -.0050 .0650 675 ---- ---- ---- ---- .0540 -.0040 .0580 700 ---- ---- ---- ---- .0490 -.0045 .0535 725 ---- ---- ---- ---- .0455 -.0040 .0495 750 ---- ---- ---- ---- .0430 -.0035 .0465 775 ---- ---- ---- ---- .0410 -.0035 .0445 800 ---- ---- ---- ---- .0395 -.0030 .0425 825 ---- ---- ---- ---- .0385 -.0030 .0415 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.4985 -.0445 3.5430 050 ---- ---- ---- ---- 3.2485 -.0445 3.2930 075 ---- ---- ---- ---- 2.9985 -.0445 3.0430 100 ---- ---- ---- ---- 2.7485 -.0445 2.7930 125 ---- ---- ---- ---- 2.4985 -.0445 2.5430 150 ---- ---- ---- ---- 2.2485 -.0445 2.2930 175 ---- ---- ---- ---- 2.0025 -.0430 2.0455 200 ---- ---- ---- ---- 1.7650 -.0420 1.8070 220 ---- ---- ---- ---- 1.5805 -.0410 1.6215 225 ---- ---- ---- ---- 1.5355 -.0405 1.5760 230 ---- ---- ---- ---- 1.4905 -.0405 1.5310 235 ---- ---- ---- ---- 1.4460 -.0400 1.4860 240 ---- ---- ---- ---- 1.4020 -.0400 1.4420 245 ---- ---- ---- ---- 1.3585 -.0395 1.3980 250 ---- ---- ---- ---- 1.3155 -.0390 1.3545 255 ---- ---- ---- ---- 1.2730 -.0390 1.3120 260 ---- ---- ---- ---- 1.2310 -.0385 1.2695 265 ---- ---- ---- ---- 1.1900 -.0380 1.2280 270 ---- ---- ---- ---- 1.1495 -.0375 1.1870 275 ---- ---- ---- ---- 1.1095 -.0370 1.1465 280 ---- ---- ---- ---- 1.0705 -.0365 1.1070 285 ---- ---- ---- ---- 1.0320 -.0360 1.0680 290 ---- ---- ---- ---- .9950 -.0355 1.0305 295 ---- ---- ---- ---- .9585 -.0350 .9935 300 ---- ---- ---- ---- .9230 -.0345 .9575 305 ---- ---- ---- ---- .8885 -.0340 .9225 310 ---- ---- ---- ---- .8550 -.0335 .8885 315 ---- ---- ---- ---- .8225 -.0330 .8555 320 ---- ---- ---- ---- .7910 -.0320 .8230 325 ---- ---- ---- ---- .7605 -.0315 .7920 330 ---- ---- ---- ---- .7310 -.0310 .7620 335 ---- ---- ---- ---- .7020 -.0305 .7325 340 ---- ---- ---- ---- .6745 -.0295 .7040 345 ---- ---- ---- ---- .6475 -.0290 .6765 350 ---- ---- ---- ---- .6215 -.0285 .6500 355 ---- ---- ---- ---- .5965 -.0280 .6245 360 ---- ---- ---- ---- .5725 -.0270 .5995 365 ---- ---- ---- ---- .5490 -.0265 .5755 370 ---- ---- ---- ---- .5265 -.0260 .5525 375 ---- ---- ---- ---- .5050 -.0255 .5305 380 ---- ---- ---- ---- .4845 -.0245 .5090 385 ---- ---- ---- ---- .4645 -.0240 .4885 390 ---- ---- ---- ---- .4455 -.0230 .4685 395 ---- ---- ---- ---- .4270 -.0225 .4495 400 ---- ---- ---- ---- .4095 -.0220 .4315 405 ---- ---- ---- ---- .3925 -.0215 .4140 410 ---- ---- ---- ---- .3760 -.0210 .3970 415 ---- ---- ---- ---- .3605 -.0205 .3810 420 ---- ---- ---- ---- .3455 -.0200 .3655 425 ---- ---- ---- ---- .3315 -.0190 .3505 430 ---- ---- ---- ---- .3180 -.0185 .3365 435 ---- ---- ---- ---- .3045 -.0180 .3225 440 ---- ---- ---- ---- .2920 -.0175 .3095 445 ---- ---- ---- ---- .2800 -.0170 .2970 450 ---- ---- ---- ---- .2685 -.0165 .2850 455 ---- ---- ---- ---- .2575 -.0160 .2735 460 ---- ---- ---- ---- .2470 -.0155 .2625 465 ---- ---- ---- ---- .2370 -.0150 .2520 470 ---- ---- ---- ---- .2275 -.0145 .2420 475 ---- ---- ---- ---- .2180 -.0145 .2325 480 ---- ---- ---- ---- .2095 -.0135 .2230 485 ---- ---- ---- ---- .2010 -.0135 .2145 490 ---- ---- ---- ---- .1930 -.0130 .2060 495 ---- ---- ---- ---- .1855 -.0125 .1980 500 ---- ---- ---- ---- .1780 -.0120 .1900 505 ---- ---- ---- ---- .1710 -.0120 .1830 510 ---- ---- ---- ---- .1645 -.0115 .1760 515 ---- ---- ---- ---- .1580 -.0110 .1690 520 ---- ---- ---- ---- .1520 -.0110 .1630 525 ---- ---- ---- ---- .1465 -.0105 .1570 530 ---- ---- ---- ---- .1410 -.0100 .1510 535 ---- ---- ---- ---- .1360 -.0095 .1455 540 ---- ---- ---- ---- .1310 -.0095 .1405 545 ---- ---- ---- ---- .1265 -.0090 .1355 550 ---- ---- ---- ---- .1220 -.0090 .1310 555 ---- ---- ---- ---- .1175 -.0090 .1265 560 ---- ---- ---- ---- .1140 -.0080 .1220 565 ---- ---- ---- ---- .1100 -.0080 .1180 570 ---- ---- ---- ---- .1065 -.0080 .1145 575 ---- ---- ---- ---- .1030 -.0080 .1110 600 ---- ---- ---- ---- .0885 -.0070 .0955 625 ---- ---- ---- ---- .0775 -.0060 .0835 650 ---- ---- ---- ---- .0690 -.0055 .0745 675 ---- ---- ---- ---- .0625 -.0050 .0675 700 ---- ---- ---- ---- .0575 -.0045 .0620 725 ---- ---- ---- ---- .0540 -.0040 .0580 750 ---- ---- ---- ---- .0510 -.0040 .0550 775 ---- ---- ---- ---- .0490 -.0035 .0525 800 ---- ---- ---- ---- .0470 -.0040 .0510 825 ---- ---- ---- ---- .0460 -.0035 .0495 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.4985 -.0445 3.5430 050 ---- ---- ---- ---- 3.2485 -.0445 3.2930 075 ---- ---- ---- ---- 2.9985 -.0445 3.0430 100 ---- ---- ---- ---- 2.7485 -.0445 2.7930 125 ---- ---- ---- ---- 2.4985 -.0445 2.5430 150 ---- ---- ---- ---- 2.2485 -.0445 2.2930 175 ---- ---- ---- ---- 2.0045 -.0430 2.0475 200 ---- ---- ---- ---- 1.7690 -.0415 1.8105 220 ---- ---- ---- ---- 1.5860 -.0410 1.6270 225 ---- ---- ---- ---- 1.5415 -.0405 1.5820 230 ---- ---- ---- ---- 1.4970 -.0400 1.5370 235 ---- ---- ---- ---- 1.4530 -.0395 1.4925 240 ---- ---- ---- ---- 1.4095 -.0395 1.4490 245 ---- ---- ---- ---- 1.3660 -.0395 1.4055 250 ---- ---- ---- ---- 1.3235 -.0390 1.3625 255 ---- ---- ---- ---- 1.2815 -.0385 1.3200 260 ---- ---- ---- ---- 1.2400 -.0380 1.2780 265 ---- ---- ---- ---- 1.1990 -.0375 1.2365 270 ---- ---- ---- ---- 1.1590 -.0370 1.1960 275 ---- ---- ---- ---- 1.1195 -.0365 1.1560 280 ---- ---- ---- ---- 1.0810 -.0360 1.1170 285 ---- ---- ---- ---- 1.0430 -.0360 1.0790 290 ---- ---- ---- ---- 1.0060 -.0355 1.0415 295 ---- ---- ---- ---- .9705 -.0345 1.0050 300 ---- ---- ---- ---- .9355 -.0340 .9695 305 ---- ---- ---- ---- .9010 -.0340 .9350 310 ---- ---- ---- ---- .8680 -.0335 .9015 315 ---- ---- ---- ---- .8360 -.0325 .8685 320 ---- ---- ---- ---- .8050 -.0320 .8370 325 ---- ---- ---- ---- .7750 -.0310 .8060 330 ---- ---- ---- ---- .7455 -.0310 .7765 335 ---- ---- ---- ---- .7170 -.0305 .7475 340 ---- ---- ---- ---- .6900 -.0295 .7195 345 ---- ---- ---- ---- .6630 -.0290 .6920 350 ---- ---- ---- ---- .6375 -.0285 .6660 355 ---- ---- ---- ---- .6130 -.0275 .6405 360 ---- ---- ---- ---- .5890 -.0270 .6160 365 ---- ---- ---- ---- .5655 -.0265 .5920 370 ---- ---- ---- ---- .5435 -.0260 .5695 375 ---- ---- ---- ---- .5220 -.0250 .5470 380 ---- ---- ---- ---- .5015 -.0245 .5260 385 ---- ---- ---- ---- .4815 -.0240 .5055 390 ---- ---- ---- ---- .4625 -.0235 .4860 395 ---- ---- ---- ---- .4440 -.0230 .4670 400 ---- ---- ---- ---- .4265 -.0225 .4490 405 ---- ---- ---- ---- .4100 -.0215 .4315 410 ---- ---- ---- ---- .3935 -.0210 .4145 415 ---- ---- ---- ---- .3780 -.0205 .3985 420 ---- ---- ---- ---- .3630 -.0200 .3830 425 ---- ---- ---- ---- .3490 -.0190 .3680 430 ---- ---- ---- ---- .3350 -.0190 .3540 435 ---- ---- ---- ---- .3220 -.0180 .3400 440 ---- ---- ---- ---- .3090 -.0180 .3270 445 ---- ---- ---- ---- .2970 -.0175 .3145 450 ---- ---- ---- ---- .2855 -.0165 .3020 455 ---- ---- ---- ---- .2740 -.0165 .2905 460 ---- ---- ---- ---- .2635 -.0160 .2795 465 ---- ---- ---- ---- .2535 -.0150 .2685 470 ---- ---- ---- ---- .2435 -.0150 .2585 475 ---- ---- ---- ---- .2340 -.0145 .2485 480 ---- ---- ---- ---- .2250 -.0145 .2395 485 ---- ---- ---- ---- .2165 -.0140 .2305 490 ---- ---- ---- ---- .2085 -.0135 .2220 495 ---- ---- ---- ---- .2005 -.0130 .2135 500 ---- ---- ---- ---- .1935 -.0125 .2060 505 ---- ---- ---- ---- .1860 -.0125 .1985 510 ---- ---- ---- ---- .1795 -.0115 .1910 515 ---- ---- ---- ---- .1730 -.0115 .1845 520 ---- ---- ---- ---- .1665 -.0115 .1780 525 ---- ---- ---- ---- .1610 -.0105 .1715 530 ---- ---- ---- ---- .1550 -.0105 .1655 535 ---- ---- ---- ---- .1495 -.0105 .1600 540 ---- ---- ---- ---- .1445 -.0100 .1545 545 ---- ---- ---- ---- .1395 -.0095 .1490 550 ---- ---- ---- ---- .1345 -.0095 .1440 555 ---- ---- ---- ---- .1300 -.0090 .1390 575 ---- ---- ---- ---- .1135 -.0080 .1215 600 ---- ---- ---- ---- .0960 -.0070 .1030 625 ---- ---- ---- ---- .0815 -.0065 .0880 650 ---- ---- ---- ---- .0700 -.0055 .0755 675 ---- ---- ---- ---- .0605 -.0045 .0650 700 ---- ---- ---- ---- .0525 -.0040 .0565 725 ---- ---- ---- ---- .0455 -.0040 .0495 750 ---- ---- ---- ---- .0400 -.0030 .0430 775 ---- ---- ---- ---- .0350 -.0030 .0380 800 ---- ---- ---- ---- .0310 -.0030 .0340 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.4970 -.0445 3.5415 050 ---- ---- ---- ---- 3.2470 -.0445 3.2915 075 ---- ---- ---- ---- 2.9970 -.0445 3.0415 100 ---- ---- ---- ---- 2.7470 -.0445 2.7915 125 ---- ---- ---- ---- 2.4970 -.0445 2.5415 150 ---- ---- ---- ---- 2.2470 -.0445 2.2915 175 ---- ---- ---- ---- 2.0050 -.0430 2.0480 200 ---- ---- ---- ---- 1.7710 -.0420 1.8130 225 ---- ---- ---- ---- 1.5455 -.0400 1.5855 230 ---- ---- ---- ---- 1.5015 -.0395 1.5410 235 ---- ---- ---- ---- 1.4575 -.0395 1.4970 240 ---- ---- ---- ---- 1.4145 -.0390 1.4535 245 ---- ---- ---- ---- 1.3715 -.0390 1.4105 250 ---- ---- ---- ---- 1.3295 -.0385 1.3680 255 ---- ---- ---- ---- 1.2875 -.0380 1.3255 260 ---- ---- ---- ---- 1.2465 -.0375 1.2840 265 ---- ---- ---- ---- 1.2060 -.0370 1.2430 270 ---- ---- ---- ---- 1.1660 -.0370 1.2030 275 ---- ---- ---- ---- 1.1270 -.0365 1.1635 280 ---- ---- ---- ---- 1.0890 -.0355 1.1245 285 ---- ---- ---- ---- 1.0515 -.0355 1.0870 290 ---- ---- ---- ---- 1.0150 -.0350 1.0500 295 ---- ---- ---- ---- .9790 -.0345 1.0135 300 ---- ---- ---- ---- .9445 -.0340 .9785 305 ---- ---- ---- ---- .9110 -.0335 .9445 310 ---- ---- ---- ---- .8780 -.0330 .9110 315 ---- ---- ---- ---- .8465 -.0325 .8790 320 ---- ---- ---- ---- .8155 -.0320 .8475 325 ---- ---- ---- ---- .7860 -.0310 .8170 330 ---- ---- ---- ---- .7570 -.0305 .7875 335 ---- ---- ---- ---- .7290 -.0300 .7590 340 ---- ---- ---- ---- .7020 -.0290 .7310 345 ---- ---- ---- ---- .6755 -.0285 .7040 350 ---- ---- ---- ---- .6500 -.0280 .6780 355 ---- ---- ---- ---- .6255 -.0275 .6530 360 ---- ---- ---- ---- .6015 -.0270 .6285 365 ---- ---- ---- ---- .5790 -.0260 .6050 370 ---- ---- ---- ---- .5570 -.0255 .5825 375 ---- ---- ---- ---- .5355 -.0250 .5605 380 ---- ---- ---- ---- .5150 -.0245 .5395 385 ---- ---- ---- ---- .4955 -.0240 .5195 390 ---- ---- ---- ---- .4765 -.0230 .4995 395 ---- ---- ---- ---- .4580 -.0230 .4810 400 ---- ---- ---- ---- .4405 -.0225 .4630 405 ---- ---- ---- ---- .4235 -.0220 .4455 410 ---- ---- ---- ---- .4075 -.0210 .4285 415 ---- ---- ---- ---- .3920 -.0205 .4125 420 ---- ---- ---- ---- .3770 -.0200 .3970 425 ---- ---- ---- ---- .3630 -.0195 .3825 430 ---- ---- ---- ---- .3490 -.0190 .3680 435 ---- ---- ---- ---- .3360 -.0185 .3545 440 ---- ---- ---- ---- .3230 -.0180 .3410 445 ---- ---- ---- ---- .3110 -.0175 .3285 450 ---- ---- ---- ---- .2990 -.0170 .3160 455 ---- ---- ---- ---- .2880 -.0165 .3045 460 ---- ---- ---- ---- .2770 -.0160 .2930 465 ---- ---- ---- ---- .2670 -.0155 .2825 470 ---- ---- ---- ---- .2570 -.0150 .2720 475 ---- ---- ---- ---- .2475 -.0145 .2620 480 ---- ---- ---- ---- .2385 -.0140 .2525 485 ---- ---- ---- ---- .2295 -.0140 .2435 490 ---- ---- ---- ---- .2215 -.0135 .2350 495 ---- ---- ---- ---- .2135 -.0130 .2265 500 ---- ---- ---- ---- .2060 -.0125 .2185 505 ---- ---- ---- ---- .1985 -.0125 .2110 510 ---- ---- ---- ---- .1915 -.0125 .2040 515 ---- ---- ---- ---- .1850 -.0120 .1970 520 ---- ---- ---- ---- .1790 -.0115 .1905 525 ---- ---- ---- ---- .1725 -.0115 .1840 530 ---- ---- ---- ---- .1670 -.0110 .1780 535 ---- ---- ---- ---- .1615 -.0105 .1720 540 ---- ---- ---- ---- .1560 -.0100 .1660 545 ---- ---- ---- ---- .1510 -.0100 .1610 550 ---- ---- ---- ---- .1460 -.0095 .1555 555 ---- ---- ---- ---- .1410 -.0095 .1505 575 ---- ---- ---- ---- .1240 -.0085 .1325 600 ---- ---- ---- ---- .1055 -.0075 .1130 625 ---- ---- ---- ---- .0905 -.0065 .0970 650 ---- ---- ---- ---- .0780 -.0060 .0840 675 ---- ---- ---- ---- .0680 -.0050 .0730 700 ---- ---- ---- ---- .0595 -.0045 .0640 725 ---- ---- ---- ---- .0520 -.0040 .0560 750 ---- ---- ---- ---- .0460 -.0035 .0495 775 ---- ---- ---- ---- .0410 -.0030 .0440 800 ---- ---- ---- ---- .0365 -.0030 .0395 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.4970 -.0445 3.5415 050 ---- ---- ---- ---- 3.2470 -.0445 3.2915 075 ---- ---- ---- ---- 2.9970 -.0445 3.0415 100 ---- ---- ---- ---- 2.7470 -.0445 2.7915 125 ---- ---- ---- ---- 2.4970 -.0445 2.5415 150 ---- ---- ---- ---- 2.2480 -.0440 2.2920 175 ---- ---- ---- ---- 2.0075 -.0425 2.0500 200 ---- ---- ---- ---- 1.7755 -.0415 1.8170 225 ---- ---- ---- ---- 1.5515 -.0400 1.5915 230 ---- ---- ---- ---- 1.5080 -.0395 1.5475 235 ---- ---- ---- ---- 1.4645 -.0390 1.5035 240 ---- ---- ---- ---- 1.4215 -.0390 1.4605 245 ---- ---- ---- ---- 1.3790 -.0385 1.4175 250 ---- ---- ---- ---- 1.3370 -.0385 1.3755 255 ---- ---- ---- ---- 1.2955 -.0380 1.3335 260 ---- ---- ---- ---- 1.2550 -.0375 1.2925 265 ---- ---- ---- ---- 1.2150 -.0370 1.2520 270 ---- ---- ---- ---- 1.1755 -.0365 1.2120 275 ---- ---- ---- ---- 1.1365 -.0360 1.1725 280 ---- ---- ---- ---- 1.0985 -.0360 1.1345 285 ---- ---- ---- ---- 1.0615 -.0355 1.0970 290 ---- ---- ---- ---- 1.0255 -.0345 1.0600 295 ---- ---- ---- ---- .9900 -.0345 1.0245 300 ---- ---- ---- ---- .9560 -.0335 .9895 305 ---- ---- ---- ---- .9225 -.0335 .9560 310 ---- ---- ---- ---- .8905 -.0325 .9230 315 ---- ---- ---- ---- .8590 -.0320 .8910 320 ---- ---- ---- ---- .8285 -.0315 .8600 325 ---- ---- ---- ---- .7990 -.0310 .8300 330 ---- ---- ---- ---- .7705 -.0300 .8005 335 ---- ---- ---- ---- .7425 -.0300 .7725 340 ---- ---- ---- ---- .7155 -.0295 .7450 345 ---- ---- ---- ---- .6895 -.0285 .7180 350 ---- ---- ---- ---- .6645 -.0280 .6925 355 ---- ---- ---- ---- .6400 -.0275 .6675 360 ---- ---- ---- ---- .6165 -.0270 .6435 365 ---- ---- ---- ---- .5940 -.0260 .6200 370 ---- ---- ---- ---- .5720 -.0255 .5975 375 ---- ---- ---- ---- .5505 -.0255 .5760 380 ---- ---- ---- ---- .5305 -.0245 .5550 385 ---- ---- ---- ---- .5110 -.0240 .5350 390 ---- ---- ---- ---- .4920 -.0235 .5155 395 ---- ---- ---- ---- .4740 -.0225 .4965 400 ---- ---- ---- ---- .4565 -.0220 .4785 405 ---- ---- ---- ---- .4395 -.0220 .4615 410 ---- ---- ---- ---- .4235 -.0210 .4445 415 ---- ---- ---- ---- .4080 -.0205 .4285 420 ---- ---- ---- ---- .3930 -.0200 .4130 425 ---- ---- ---- ---- .3785 -.0200 .3985 430 ---- ---- ---- ---- .3645 -.0195 .3840 435 ---- ---- ---- ---- .3515 -.0185 .3700 440 ---- ---- ---- ---- .3385 -.0180 .3565 445 ---- ---- ---- ---- .3260 -.0180 .3440 450 ---- ---- ---- ---- .3140 -.0175 .3315 455 ---- ---- ---- ---- .3025 -.0170 .3195 460 ---- ---- ---- ---- .2915 -.0165 .3080 465 ---- ---- ---- ---- .2805 -.0160 .2965 470 ---- ---- ---- ---- .2705 -.0155 .2860 475 ---- ---- ---- ---- .2605 -.0150 .2755 480 ---- ---- ---- ---- .2510 -.0145 .2655 485 ---- ---- ---- ---- .2415 -.0145 .2560 500 ---- ---- ---- ---- .2160 -.0130 .2290 525 ---- ---- ---- ---- .1790 -.0115 .1905 550 ---- ---- ---- ---- .1490 -.0095 .1585 575 ---- ---- ---- ---- .1240 -.0085 .1325 600 ---- ---- ---- ---- .1030 -.0075 .1105 625 ---- ---- ---- ---- .0860 -.0065 .0925 650 ---- ---- ---- ---- .0720 -.0055 .0775 675 ---- ---- ---- ---- .0605 -.0045 .0650 700 ---- ---- ---- ---- .0505 -.0040 .0545 725 ---- ---- ---- ---- .0425 -.0035 .0460 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.4940 -.0445 3.5385 050 ---- ---- ---- ---- 3.2440 -.0445 3.2885 075 ---- ---- ---- ---- 2.9940 -.0445 3.0385 100 ---- ---- ---- ---- 2.7440 -.0445 2.7885 125 ---- ---- ---- ---- 2.4940 -.0445 2.5385 150 ---- ---- ---- ---- 2.2460 -.0435 2.2895 175 ---- ---- ---- ---- 2.0075 -.0425 2.0500 200 ---- ---- ---- ---- 1.7775 -.0410 1.8185 225 ---- ---- ---- ---- 1.5555 -.0395 1.5950 230 ---- ---- ---- ---- 1.5120 -.0390 1.5510 235 ---- ---- ---- ---- 1.4690 -.0390 1.5080 240 ---- ---- ---- ---- 1.4265 -.0385 1.4650 245 ---- ---- ---- ---- 1.3845 -.0380 1.4225 250 ---- ---- ---- ---- 1.3430 -.0375 1.3805 255 ---- ---- ---- ---- 1.3020 -.0375 1.3395 260 ---- ---- ---- ---- 1.2615 -.0370 1.2985 265 ---- ---- ---- ---- 1.2215 -.0370 1.2585 270 ---- ---- ---- ---- 1.1825 -.0365 1.2190 275 ---- ---- ---- ---- 1.1440 -.0360 1.1800 280 ---- ---- ---- ---- 1.1065 -.0355 1.1420 285 ---- ---- ---- ---- 1.0700 -.0350 1.1050 290 ---- ---- ---- ---- 1.0340 -.0345 1.0685 295 ---- ---- ---- ---- .9995 -.0340 1.0335 300 ---- ---- ---- ---- .9655 -.0335 .9990 305 ---- ---- ---- ---- .9325 -.0330 .9655 310 ---- ---- ---- ---- .9005 -.0325 .9330 315 ---- ---- ---- ---- .8695 -.0320 .9015 320 ---- ---- ---- ---- .8395 -.0315 .8710 325 ---- ---- ---- ---- .8105 -.0305 .8410 330 ---- ---- ---- ---- .7820 -.0300 .8120 335 ---- ---- ---- ---- .7545 -.0295 .7840 340 ---- ---- ---- ---- .7280 -.0290 .7570 345 ---- ---- ---- ---- .7020 -.0285 .7305 350 ---- ---- ---- ---- .6775 -.0275 .7050 355 ---- ---- ---- ---- .6530 -.0275 .6805 360 ---- ---- ---- ---- .6300 -.0265 .6565 365 ---- ---- ---- ---- .6075 -.0260 .6335 370 ---- ---- ---- ---- .5855 -.0260 .6115 375 ---- ---- ---- ---- .5645 -.0255 .5900 380 ---- ---- ---- ---- .5445 -.0245 .5690 385 ---- ---- ---- ---- .5250 -.0240 .5490 390 ---- ---- ---- ---- .5065 -.0235 .5300 395 ---- ---- ---- ---- .4885 -.0230 .5115 400 ---- ---- ---- ---- .4710 -.0225 .4935 405 ---- ---- ---- ---- .4545 -.0215 .4760 410 ---- ---- ---- ---- .4385 -.0210 .4595 415 ---- ---- ---- ---- .4230 -.0205 .4435 420 ---- ---- ---- ---- .4080 -.0200 .4280 425 ---- ---- ---- ---- .3935 -.0200 .4135 430 ---- ---- ---- ---- .3795 -.0195 .3990 435 ---- ---- ---- ---- .3665 -.0185 .3850 440 ---- ---- ---- ---- .3535 -.0185 .3720 445 ---- ---- ---- ---- .3410 -.0180 .3590 450 ---- ---- ---- ---- .3290 -.0175 .3465 455 ---- ---- ---- ---- .3175 -.0170 .3345 460 ---- ---- ---- ---- .3060 -.0165 .3225 465 ---- ---- ---- ---- .2955 -.0160 .3115 470 ---- ---- ---- ---- .2850 -.0155 .3005 475 ---- ---- ---- ---- .2750 -.0150 .2900 480 ---- ---- ---- ---- .2650 -.0150 .2800 485 ---- ---- ---- ---- .2560 -.0145 .2705 500 ---- ---- ---- ---- .2295 -.0135 .2430 525 ---- ---- ---- ---- .1920 -.0120 .2040 550 ---- ---- ---- ---- .1610 -.0100 .1710 575 ---- ---- ---- ---- .1350 -.0090 .1440 600 ---- ---- ---- ---- .1135 -.0075 .1210 625 ---- ---- ---- ---- .0955 -.0065 .1020 650 ---- ---- ---- ---- .0805 -.0060 .0865 675 ---- ---- ---- ---- .0680 -.0050 .0730 700 ---- ---- ---- ---- .0575 -.0045 .0620 725 ---- ---- ---- ---- .0490 -.0040 .0530 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.4940 -.0445 3.5385 050 ---- ---- ---- ---- 3.2440 -.0445 3.2885 075 ---- ---- ---- ---- 2.9940 -.0445 3.0385 100 ---- ---- ---- ---- 2.7440 -.0445 2.7885 125 ---- ---- ---- ---- 2.4940 -.0445 2.5385 150 ---- ---- ---- ---- 2.2470 -.0435 2.2905 175 ---- ---- ---- ---- 2.0105 -.0420 2.0525 200 ---- ---- ---- ---- 1.7820 -.0405 1.8225 225 ---- ---- ---- ---- 1.5610 -.0395 1.6005 230 ---- ---- ---- ---- 1.5180 -.0390 1.5570 235 ---- ---- ---- ---- 1.4750 -.0390 1.5140 240 ---- ---- ---- ---- 1.4330 -.0380 1.4710 245 ---- ---- ---- ---- 1.3910 -.0380 1.4290 250 ---- ---- ---- ---- 1.3500 -.0375 1.3875 255 ---- ---- ---- ---- 1.3090 -.0375 1.3465 260 ---- ---- ---- ---- 1.2690 -.0370 1.3060 265 ---- ---- ---- ---- 1.2295 -.0365 1.2660 270 ---- ---- ---- ---- 1.1905 -.0360 1.2265 275 ---- ---- ---- ---- 1.1525 -.0355 1.1880 280 ---- ---- ---- ---- 1.1155 -.0350 1.1505 285 ---- ---- ---- ---- 1.0790 -.0345 1.1135 290 ---- ---- ---- ---- 1.0435 -.0340 1.0775 295 ---- ---- ---- ---- 1.0090 -.0335 1.0425 300 ---- ---- ---- ---- .9755 -.0330 1.0085 305 ---- ---- ---- ---- .9425 -.0330 .9755 310 ---- ---- ---- ---- .9110 -.0320 .9430 315 ---- ---- ---- ---- .8800 -.0320 .9120 320 ---- ---- ---- ---- .8505 -.0310 .8815 325 ---- ---- ---- ---- .8215 -.0305 .8520 330 ---- ---- ---- ---- .7935 -.0300 .8235 335 ---- ---- ---- ---- .7660 -.0295 .7955 340 ---- ---- ---- ---- .7400 -.0285 .7685 345 ---- ---- ---- ---- .7140 -.0285 .7425 350 ---- ---- ---- ---- .6895 -.0280 .7175 355 ---- ---- ---- ---- .6655 -.0275 .6930 360 ---- ---- ---- ---- .6425 -.0265 .6690 365 ---- ---- ---- ---- .6200 -.0260 .6460 370 ---- ---- ---- ---- .5985 -.0255 .6240 375 ---- ---- ---- ---- .5775 -.0250 .6025 380 ---- ---- ---- ---- .5575 -.0245 .5820 385 ---- ---- ---- ---- .5380 -.0240 .5620 390 ---- ---- ---- ---- .5195 -.0235 .5430 395 ---- ---- ---- ---- .5015 -.0230 .5245 400 ---- ---- ---- ---- .4845 -.0220 .5065 405 ---- ---- ---- ---- .4675 -.0220 .4895 410 ---- ---- ---- ---- .4515 -.0215 .4730 415 ---- ---- ---- ---- .4360 -.0210 .4570 420 ---- ---- ---- ---- .4210 -.0205 .4415 425 ---- ---- ---- ---- .4070 -.0200 .4270 430 ---- ---- ---- ---- .3930 -.0195 .4125 435 ---- ---- ---- ---- .3795 -.0190 .3985 440 ---- ---- ---- ---- .3665 -.0185 .3850 445 ---- ---- ---- ---- .3540 -.0180 .3720 450 ---- ---- ---- ---- .3420 -.0175 .3595 455 ---- ---- ---- ---- .3305 -.0170 .3475 460 ---- ---- ---- ---- .3190 -.0170 .3360 465 ---- ---- ---- ---- .3080 -.0165 .3245 470 ---- ---- ---- ---- .2975 -.0160 .3135 475 ---- ---- ---- ---- .2875 -.0155 .3030 480 ---- ---- ---- ---- .2775 -.0155 .2930 485 ---- ---- ---- ---- .2685 -.0145 .2830 500 ---- ---- ---- ---- .2420 -.0135 .2555 525 ---- ---- ---- ---- .2035 -.0120 .2155 550 ---- ---- ---- ---- .1715 -.0105 .1820 575 ---- ---- ---- ---- .1450 -.0090 .1540 600 ---- ---- ---- ---- .1225 -.0080 .1305 625 ---- ---- ---- ---- .1040 -.0070 .1110 650 ---- ---- ---- ---- .0880 -.0065 .0945 675 ---- ---- ---- ---- .0750 -.0055 .0805 700 ---- ---- ---- ---- .0640 -.0050 .0690 725 ---- ---- ---- ---- .0550 -.0040 .0590 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.4905 -.0445 3.5350 050 ---- ---- ---- ---- 3.2405 -.0445 3.2850 075 ---- ---- ---- ---- 2.9905 -.0445 3.0350 100 ---- ---- ---- ---- 2.7405 -.0445 2.7850 125 ---- ---- ---- ---- 2.4905 -.0445 2.5350 150 ---- ---- ---- ---- 2.2450 -.0430 2.2880 175 ---- ---- ---- ---- 2.0100 -.0420 2.0520 200 ---- ---- ---- ---- 1.7835 -.0405 1.8240 225 ---- ---- ---- ---- 1.5640 -.0390 1.6030 230 ---- ---- ---- ---- 1.5215 -.0385 1.5600 235 ---- ---- ---- ---- 1.4790 -.0380 1.5170 240 ---- ---- ---- ---- 1.4370 -.0380 1.4750 245 ---- ---- ---- ---- 1.3955 -.0375 1.4330 250 ---- ---- ---- ---- 1.3545 -.0370 1.3915 255 ---- ---- ---- ---- 1.3140 -.0370 1.3510 260 ---- ---- ---- ---- 1.2740 -.0365 1.3105 265 ---- ---- ---- ---- 1.2350 -.0360 1.2710 270 ---- ---- ---- ---- 1.1965 -.0355 1.2320 275 ---- ---- ---- ---- 1.1585 -.0355 1.1940 280 ---- ---- ---- ---- 1.1215 -.0350 1.1565 285 ---- ---- ---- ---- 1.0855 -.0345 1.1200 290 ---- ---- ---- ---- 1.0505 -.0340 1.0845 295 ---- ---- ---- ---- 1.0160 -.0335 1.0495 300 ---- ---- ---- ---- .9830 -.0330 1.0160 305 ---- ---- ---- ---- .9505 -.0325 .9830 310 ---- ---- ---- ---- .9195 -.0315 .9510 315 ---- ---- ---- ---- .8890 -.0310 .9200 320 ---- ---- ---- ---- .8595 -.0305 .8900 325 ---- ---- ---- ---- .8305 -.0305 .8610 330 ---- ---- ---- ---- .8030 -.0295 .8325 335 ---- ---- ---- ---- .7760 -.0295 .8055 340 ---- ---- ---- ---- .7500 -.0285 .7785 345 ---- ---- ---- ---- .7245 -.0285 .7530 350 ---- ---- ---- ---- .7000 -.0275 .7275 355 ---- ---- ---- ---- .6760 -.0275 .7035 360 ---- ---- ---- ---- .6535 -.0265 .6800 365 ---- ---- ---- ---- .6310 -.0260 .6570 370 ---- ---- ---- ---- .6095 -.0260 .6355 375 ---- ---- ---- ---- .5890 -.0250 .6140 380 ---- ---- ---- ---- .5690 -.0245 .5935 385 ---- ---- ---- ---- .5500 -.0240 .5740 390 ---- ---- ---- ---- .5315 -.0235 .5550 395 ---- ---- ---- ---- .5135 -.0230 .5365 400 ---- ---- ---- ---- .4965 -.0225 .5190 405 ---- ---- ---- ---- .4800 -.0220 .5020 410 ---- ---- ---- ---- .4640 -.0215 .4855 415 ---- ---- ---- ---- .4485 -.0210 .4695 420 ---- ---- ---- ---- .4335 -.0205 .4540 425 ---- ---- ---- ---- .4190 -.0205 .4395 430 ---- ---- ---- ---- .4055 -.0195 .4250 435 ---- ---- ---- ---- .3920 -.0190 .4110 440 ---- ---- ---- ---- .3790 -.0185 .3975 445 ---- ---- ---- ---- .3665 -.0185 .3850 450 ---- ---- ---- ---- .3545 -.0175 .3720 455 ---- ---- ---- ---- .3425 -.0175 .3600 460 ---- ---- ---- ---- .3315 -.0170 .3485 465 ---- ---- ---- ---- .3205 -.0165 .3370 470 ---- ---- ---- ---- .3100 -.0160 .3260 475 ---- ---- ---- ---- .2995 -.0160 .3155 480 ---- ---- ---- ---- .2900 -.0155 .3055 485 ---- ---- ---- ---- .2805 -.0150 .2955 500 ---- ---- ---- ---- .2535 -.0140 .2675 525 ---- ---- ---- ---- .2150 -.0120 .2270 550 ---- ---- ---- ---- .1820 -.0110 .1930 575 ---- ---- ---- ---- .1550 -.0095 .1645 600 ---- ---- ---- ---- .1320 -.0080 .1400 625 ---- ---- ---- ---- .1125 -.0075 .1200 650 ---- ---- ---- ---- .0960 -.0065 .1025 675 ---- ---- ---- ---- .0825 -.0055 .0880 700 ---- ---- ---- ---- .0705 -.0050 .0755 725 ---- ---- ---- ---- .0610 -.0045 .0655 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.4905 -.0445 3.5350 050 ---- ---- ---- ---- 3.2405 -.0445 3.2850 075 ---- ---- ---- ---- 2.9905 -.0445 3.0350 100 ---- ---- ---- ---- 2.7405 -.0445 2.7850 125 ---- ---- ---- ---- 2.4905 -.0445 2.5350 150 ---- ---- ---- ---- 2.2465 -.0435 2.2900 175 ---- ---- ---- ---- 2.0140 -.0415 2.0555 200 ---- ---- ---- ---- 1.7885 -.0405 1.8290 225 ---- ---- ---- ---- 1.5710 -.0385 1.6095 230 ---- ---- ---- ---- 1.5285 -.0380 1.5665 235 ---- ---- ---- ---- 1.4860 -.0380 1.5240 240 ---- ---- ---- ---- 1.4445 -.0375 1.4820 245 ---- ---- ---- ---- 1.4035 -.0370 1.4405 250 ---- ---- ---- ---- 1.3625 -.0370 1.3995 255 ---- ---- ---- ---- 1.3225 -.0365 1.3590 260 ---- ---- ---- ---- 1.2830 -.0360 1.3190 265 ---- ---- ---- ---- 1.2440 -.0360 1.2800 270 ---- ---- ---- ---- 1.2055 -.0355 1.2410 275 ---- ---- ---- ---- 1.1685 -.0350 1.2035 280 ---- ---- ---- ---- 1.1315 -.0345 1.1660 285 ---- ---- ---- ---- 1.0960 -.0340 1.1300 290 ---- ---- ---- ---- 1.0610 -.0335 1.0945 295 ---- ---- ---- ---- 1.0270 -.0330 1.0600 300 ---- ---- ---- ---- .9940 -.0330 1.0270 305 ---- ---- ---- ---- .9620 -.0320 .9940 310 ---- ---- ---- ---- .9310 -.0315 .9625 315 ---- ---- ---- ---- .9005 -.0315 .9320 320 ---- ---- ---- ---- .8715 -.0305 .9020 325 ---- ---- ---- ---- .8430 -.0305 .8735 330 ---- ---- ---- ---- .8155 -.0295 .8450 335 ---- ---- ---- ---- .7890 -.0290 .8180 340 ---- ---- ---- ---- .7630 -.0285 .7915 345 ---- ---- ---- ---- .7380 -.0280 .7660 350 ---- ---- ---- ---- .7135 -.0275 .7410 355 ---- ---- ---- ---- .6900 -.0270 .7170 360 ---- ---- ---- ---- .6670 -.0270 .6940 365 ---- ---- ---- ---- .6450 -.0260 .6710 370 ---- ---- ---- ---- .6240 -.0255 .6495 375 ---- ---- ---- ---- .6035 -.0250 .6285 380 ---- ---- ---- ---- .5835 -.0245 .6080 385 ---- ---- ---- ---- .5645 -.0240 .5885 390 ---- ---- ---- ---- .5460 -.0235 .5695 395 ---- ---- ---- ---- .5280 -.0235 .5515 400 ---- ---- ---- ---- .5110 -.0225 .5335 405 ---- ---- ---- ---- .4945 -.0220 .5165 410 ---- ---- ---- ---- .4785 -.0215 .5000 415 ---- ---- ---- ---- .4635 -.0210 .4845 420 ---- ---- ---- ---- .4485 -.0205 .4690 425 ---- ---- ---- ---- .4340 -.0205 .4545 430 ---- ---- ---- ---- .4200 -.0200 .4400 435 ---- ---- ---- ---- .4070 -.0190 .4260 440 ---- ---- ---- ---- .3940 -.0185 .4125 445 ---- ---- ---- ---- .3815 -.0180 .3995 450 ---- ---- ---- ---- .3690 -.0180 .3870 455 ---- ---- ---- ---- .3575 -.0175 .3750 460 ---- ---- ---- ---- .3460 -.0170 .3630 465 ---- ---- ---- ---- .3350 -.0170 .3520 470 ---- ---- ---- ---- .3245 -.0165 .3410 475 ---- ---- ---- ---- .3140 -.0160 .3300 480 ---- ---- ---- ---- .3040 -.0155 .3195 485 ---- ---- ---- ---- .2945 -.0150 .3095 500 ---- ---- ---- ---- .2675 -.0140 .2815 525 ---- ---- ---- ---- .2280 -.0125 .2405 550 ---- ---- ---- ---- .1945 -.0115 .2060 575 ---- ---- ---- ---- .1665 -.0100 .1765 600 ---- ---- ---- ---- .1425 -.0090 .1515 625 ---- ---- ---- ---- .1225 -.0075 .1300 650 ---- ---- ---- ---- .1055 -.0065 .1120 675 ---- ---- ---- ---- .0910 -.0060 .0970 700 ---- ---- ---- ---- .0785 -.0055 .0840 725 ---- ---- ---- ---- .0680 -.0050 .0730 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2382 3840 60685 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 2642 305 ---- ---- ---- ---- .0005 UNCH .0005 2133 308 ---- ---- ---- ---- .0005 -.0005 .0010 38 309 ---- ---- ---- ---- .0005 -.0005 .0010 7 310 ---- ---- ---- ---- .0005 -.0005 .0010 829 311 ---- ---- ---- ---- .0005 -.0005 .0010 12 312 ---- ---- ---- ---- .0005 -.0005 .0010 193 313 ---- ---- ---- ---- .0005 -.0005 .0010 37 314 ---- ---- ---- ---- .0005 -.0005 .0010 13 315 ---- ---- ---- ---- .0010 UNCH .0010 1 424 316 ---- ---- ---- ---- .0010 UNCH .0010 26 317 ---- ---- ---- ---- .0010 UNCH .0010 43 318 ---- ---- ---- ---- .0010 UNCH .0010 66 319 ---- ---- ---- ---- .0010 UNCH .0010 190 320 ---- ---- ---- ---- .0010 UNCH 100 .0010 1522 321 ---- ---- ---- ---- .0010 UNCH .0010 111 322 ---- ---- ---- ---- .0010 -.0005 .0015 98 323 ---- ---- ---- ---- .0010 -.0005 .0015 112 324 ---- ---- ---- ---- .0010 -.0005 .0015 43 325 ---- ---- ---- ---- .0010 -.0005 .0015 561 326 ---- ---- ---- ---- .0010 -.0005 .0015 70 327 ---- ---- ---- ---- .0010 -.0005 .0015 20 87 328 ---- ---- ---- ---- .0015 UNCH .0015 29 17 329 ---- ---- ---- ---- .0015 UNCH .0015 1 330 ---- ---- ---- ---- .0015 UNCH .0015 873 331 ---- ---- ---- ---- .0015 -.0005 .0020 54 332 ---- ---- ---- ---- .0015 -.0005 .0020 37 333 ---- ---- ---- ---- .0015 -.0005 .0020 55 334 ---- ---- ---- ---- .0015 -.0005 .0020 25 335 ---- ---- ---- ---- .0015 -.0005 .0020 8 481 336 ---- ---- ---- ---- .0020 UNCH .0020 118 337 ---- ---- ---- ---- .0020 -.0005 .0025 53 338 ---- ---- ---- ---- .0020 -.0005 .0025 34 339 ---- ---- ---- ---- .0020 -.0005 .0025 24 340 .0025 .0025 .0025 .0025 .0020 -.0005 201 .0025 50 1619 341 ---- ---- ---- ---- .0025 UNCH .0025 43 342 ---- ---- ---- ---- .0025 -.0005 .0030 33 343 ---- ---- ---- ---- .0025 -.0005 .0030 61 344 ---- ---- ---- ---- .0025 -.0005 .0030 25 345 .0025 .0025 .0025 .0030B .0030 -.0005 1 .0035 648 346 ---- .0040B ---- .0040B .0030 -.0005 .0035 19 347 ---- .0045B ---- .0045B .0030 -.0010 .0040 34 348 ---- .0050B ---- .0050B .0035 -.0005 .0040 31 349 ---- .0055B ---- .0055B .0040 -.0005 .0045 5 25 350 .0040 .0060B .0040 .0045 .0040 -.0010 6 .0050 58 599 351 ---- .0065B .0050A .0065B .0045 -.0010 .0055 52 352 ---- .0070B ---- .0070B .0050 -.0005 .0055 19 353 ---- .0080B ---- .0080B .0055 -.0005 .0060 28 354 ---- .0085B ---- .0085B .0060 -.0005 .0065 39 355 .0065 .0095B .0065 .0070B .0065 -.0005 4 .0070 63 300 356 ---- .0105B ---- .0105B .0075 UNCH .0075 3 357 ---- .0115B .0080A .0115B .0080 -.0005 .0085 11 358 ---- .0125B .0085A .0125B .0090 UNCH .0090 27 359 ---- .0135B .0095A .0135B .0100 UNCH .0100 20 27 360 .0105 .0150B .0100A .0120 .0110 +.0005 116 .0105 7 266 361 ---- .0165B .0110A .0165B .0120 +.0005 .0115 10 10 362 ---- .0180B .0120A .0180B .0135 +.0005 .0130 110 363 ---- .0195B .0130A .0195B .0150 +.0010 .0140 10 70 364 ---- .0210B .0140A .0210B .0165 +.0010 .0155 16 35 365 .0200 .0230B .0155A .0225B .0180 +.0010 4 .0170 150 547 366 ---- .0255B .0170A .0255B .0200 +.0015 .0185 3 16 367 .0285 .0285 .0185A .0220A .0220 +.0020 4 .0200 4 4 368 .0260 .0305B .0200A .0305B .0245 +.0025 8 .0220 8 75 369 .0315 .0340B .0220A .0340B .0270 +.0030 4 .0240 8 8 370 .0350 .0375B .0245A .0350B .0300 +.0035 104 .0265 179 286 371 ---- .0410B .0265A .0410B .0330 +.0045 .0285 94 76 372 ---- .0450B .0290A .0450B .0365 +.0055 .0310 8 16 373 ---- .0490B .0315A .0490B .0400 +.0060 .0340 96 98 374 ---- .0535B .0345A .0535B .0440 +.0075 .0365 25 44 375 .0500 .0585B .0375A .0450A .0480 +.0080 2 .0400 121 291 376 .0410 .0635B .0410 .0635B .0525 +.0095 4 .0430 18 26 377 ---- .0690B .0445A .0690B .0575 +.0105 .0470 4 20 378 ---- .0745B .0485A .0745B .0625 +.0120 .0505 54 39 379 .0520 .0810B .0520 .0810B .0680 +.0130 10 .0550 10 24 380 .0820 .0875B .0575A .0845B .0735 +.0145 1 .0590 34 186 381 ---- .0940B .0620A .0940B .0795 +.0155 .0640 382 ---- .1005B .0670A .1005B .0860 +.0170 .0690 16 26 383 ---- .1080B .0725A .1080B .0925 +.0185 .0740 20 384 ---- .1150B .0780A .1150B .0995 +.0200 .0795 385 ---- .1225B .0840A .1225B .1065 +.0215 .0850 1 83 386 ---- .1305B .0905A .1305B .1135 +.0225 .0910 387 ---- .1335B .0970A .1335B .1210 +.0235 .0975 388 ---- .1415B .1035A .1415B .1290 +.0250 .1040 389 ---- .1480B ---- .1455B .1370 +.0265 .1105 1 390 .1190 .1635B .1175A .1635B .1450 +.0275 1 .1175 1 92 391 ---- .1650B ---- .1620B .1530 +.0285 .1245 20 392 ---- .1695B ---- .1695B .1615 +.0295 .1320 393 ---- .1715B ---- .1715B .1705 +.0310 .1395 394 ---- .1690B ---- .1685B .1790 +.0320 .1470 395 ---- .1760B ---- .1730B .1880 +.0330 .1550 17 396 ---- .1790B ---- .1740B .1970 +.0340 .1630 397 ---- .1840B ---- .1805B .2060 +.0350 .1710 398 ---- .1885B ---- .1860B .2150 +.0355 .1795 399 ---- .1890B ---- ---- .2245 +.0365 .1880 400 ---- .2535B ---- .2535B .2335 +.0370 .1965 24 401 ---- ---- ---- ---- .2430 +.0380 .2050 402 ---- ---- ---- ---- .2525 +.0385 .2140 403 ---- ---- ---- ---- .2620 +.0395 .2225 404 ---- ---- ---- ---- .2715 +.0400 .2315 405 ---- ---- ---- ---- .2810 +.0400 .2410 26 406 ---- ---- ---- ---- .2905 +.0405 .2500 407 ---- ---- ---- ---- .3005 +.0415 .2590 408 ---- ---- ---- ---- .3100 +.0415 .2685 409 ---- ---- ---- ---- .3195 +.0420 .2775 410 ---- ---- ---- ---- .3295 +.0425 .2870 4 411 ---- ---- ---- ---- .3390 +.0425 .2965 415 ---- ---- ---- ---- .3785 +.0440 .3345 4 420 ---- .4240B ---- .4240B .4280 +.0450 .3830 5 425 ---- ---- ---- ---- .4775 +.0455 .4320 75 430 ---- ---- ---- ---- .5270 +.0460 .4810 19 435 ---- ---- ---- ---- .5770 +.0465 .5305 20 440 ---- ---- ---- ---- .6270 +.0465 .5805 4 445 ---- ---- ---- ---- .6770 +.0465 .6305 125 450 ---- ---- ---- ---- .7270 +.0465 .6805 50 455 ---- ---- ---- ---- .7770 +.0470 .7300 460 ---- ---- ---- ---- .8265 +.0465 .7800 465 ---- ---- ---- ---- .8765 +.0465 .8300 470 ---- ---- ---- ---- .9265 +.0465 .8800 5 475 ---- ---- ---- ---- .9765 +.0465 .9300 480 ---- ---- ---- ---- 1.0265 +.0465 .9800 485 ---- ---- ---- ---- 1.0765 +.0465 1.0300 490 ---- ---- ---- ---- 1.1265 +.0465 1.0800 495 ---- ---- ---- ---- 1.1765 +.0465 1.1300 500 ---- ---- ---- ---- 1.2265 +.0465 1.1800 505 ---- ---- ---- ---- 1.2765 +.0465 1.2300 510 ---- ---- ---- ---- 1.3265 +.0465 1.2800 515 ---- ---- ---- ---- 1.3765 +.0465 1.3300 520 ---- ---- ---- ---- 1.4265 +.0465 1.3800 525 ---- ---- ---- ---- 1.4765 +.0465 1.4300 530 ---- ---- ---- ---- 1.5265 +.0465 1.4800 535 ---- ---- ---- ---- 1.5765 +.0465 1.5300 540 ---- ---- ---- ---- 1.6265 +.0465 1.5800 545 ---- ---- ---- ---- 1.6765 +.0465 1.6300 550 ---- ---- ---- ---- 1.7265 +.0465 1.6800 555 ---- ---- ---- ---- 1.7765 +.0465 1.7300 560 ---- ---- ---- ---- 1.8265 +.0465 1.7800 565 ---- ---- ---- ---- 1.8765 +.0465 1.8300 570 ---- ---- ---- ---- 1.9265 +.0465 1.8800 575 ---- ---- ---- ---- 1.9765 +.0465 1.9300 4 580 ---- ---- ---- ---- 2.0265 +.0465 1.9800 585 ---- ---- ---- ---- 2.0765 +.0465 2.0300 600 ---- ---- ---- ---- 2.2265 +.0465 2.1800 625 ---- ---- ---- ---- 2.4765 +.0465 2.4300 650 ---- ---- ---- ---- 2.7265 +.0465 2.6800 675 ---- ---- ---- ---- 2.9765 +.0465 2.9300 700 ---- ---- ---- ---- 3.2265 +.0465 3.1800 725 ---- ---- ---- ---- 3.4765 +.0465 3.4300 750 ---- ---- ---- ---- 3.7265 +.0465 3.6800 775 ---- ---- ---- ---- 3.9765 +.0465 3.9300 800 ---- ---- ---- ---- 4.2265 +.0465 4.1800 825 ---- ---- ---- ---- 4.4765 +.0465 4.4300 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 UNCH .0010 1 230 ---- ---- ---- ---- .0010 UNCH .0010 235 ---- ---- ---- ---- .0015 UNCH .0015 2 240 ---- ---- ---- ---- .0015 UNCH .0015 27 245 ---- ---- ---- ---- .0020 UNCH .0020 3 250 ---- ---- ---- ---- .0020 UNCH .0020 15 255 ---- ---- ---- ---- .0020 -.0005 .0025 5 260 ---- ---- ---- ---- .0025 UNCH .0025 1 8 265 ---- ---- ---- ---- .0030 UNCH .0030 42 270 ---- ---- ---- ---- .0030 -.0005 .0035 15 275 ---- ---- ---- ---- .0035 -.0005 .0040 110 280 ---- ---- ---- ---- .0040 -.0005 .0045 120 285 ---- ---- ---- ---- .0045 -.0005 .0050 1 11 290 ---- ---- ---- ---- .0055 -.0005 .0060 544 295 ---- ---- .0065A .0065A .0065 -.0005 .0070 38 300 ---- ---- ---- ---- .0075 -.0005 .0080 1039 305 ---- ---- .0090A .0090A .0090 -.0005 .0095 65 308 ---- ---- .0100A .0100A .0100 -.0005 .0105 106 309 ---- ---- .0105A .0105A .0100 -.0010 .0110 10 310 ---- ---- .0110A .0110A .0105 -.0010 .0115 1 20 311 ---- .0120B .0110A .0120B .0110 -.0005 .0115 312 ---- .0125B .0115A .0125B .0115 -.0005 .0120 3 3 313 ---- .0130B .0120A .0130B .0120 -.0005 .0125 314 ---- .0135B .0125A .0135B .0125 -.0005 .0130 315 .0130 .0140B .0130 .0130 .0130 -.0005 100 .0135 125 316 ---- .0145B .0135A .0145B .0135 -.0005 .0140 12 317 ---- .0155B .0140A .0155B .0140 -.0005 .0145 20 318 ---- .0160B .0145A .0160B .0145 -.0005 .0150 319 ---- .0165B .0150A .0165B .0150 -.0005 .0155 320 ---- .0175B .0155A .0175B .0155 -.0005 .0160 597 321 ---- .0180B .0160A .0180B .0165 -.0005 .0170 1 322 ---- .0190B .0165A .0190B .0170 -.0005 .0175 1 323 ---- .0200B .0175A .0200B .0180 UNCH .0180 1 324 ---- .0205B .0180A .0205B .0185 -.0005 .0190 7 325 ---- .0215B .0190A .0215B .0195 UNCH .0195 75 401 326 ---- .0225B .0195A .0225B .0200 -.0005 .0205 1 327 ---- .0235B .0205A .0235B .0210 UNCH .0210 328 ---- .0245B .0210A .0245B .0220 UNCH .0220 6 329 ---- .0255B .0220A .0255B .0230 UNCH .0230 32 330 ---- .0265B .0230A .0265B .0240 UNCH 101 .0240 2 853 331 ---- .0275B .0240A .0270B .0250 +.0005 .0245 9 332 .0245 .0290B .0245 .0270B .0260 +.0005 120 .0255 333 ---- .0300B .0260A .0290B .0275 +.0005 .0270 1 334 ---- .0315B .0270A .0310B .0285 +.0005 .0280 16 335 ---- .0325B .0280A .0315B .0300 +.0010 .0290 327 336 .0305 .0340B .0295A .0295A .0310 +.0010 10 .0300 2 337 ---- .0355B .0305A .0350B .0325 +.0010 .0315 338 ---- .0370B .0320A .0365B .0340 +.0015 .0325 339 ---- .0385B .0330A .0380B .0355 +.0015 .0340 340 .0365 .0400B .0345A .0375A .0370 +.0015 33 .0355 150 184 341 ---- .0415B .0360A .0415B .0385 +.0020 .0365 342 ---- .0430B .0375A .0430B .0400 +.0020 .0380 6 343 ---- .0450B .0390A .0450B .0420 +.0025 1 .0395 344 ---- .0470B .0405A .0470B .0440 +.0025 .0415 345 ---- .0485B .0420A .0485B .0455 +.0025 .0430 1 12 346 ---- .0505B .0435A .0505B .0475 +.0030 .0445 13 347 ---- .0525B .0455A .0525B .0495 +.0030 .0465 348 ---- .0550B .0470A .0550B .0520 +.0035 .0485 8 349 ---- .0575B .0490A .0575B .0540 +.0035 .0505 10 350 ---- .0595B .0510A .0595B .0560 +.0035 .0525 1 437 351 ---- .0620B .0530A .0620B .0585 +.0040 .0545 10 352 ---- .0650B .0550A .0650B .0610 +.0045 .0565 2 353 ---- .0675B .0575A .0675B .0635 +.0045 .0590 21 354 ---- .0705B .0595A .0705B .0660 +.0050 .0610 10 355 ---- .0730B .0620A .0730B .0690 +.0055 .0635 32 356 ---- .0760B .0645A .0760B .0715 +.0055 .0660 22 357 ---- .0795B .0670A .0790B .0745 +.0060 .0685 10 358 ---- .0825B .0700A .0820B .0775 +.0060 .0715 10 20 359 ---- .0860B .0725A .0855B .0805 +.0065 .0740 121 360 ---- .0890B .0755A .0890B .0835 +.0065 265 .0770 211 336 361 .0870 .0925B .0780A .0780A .0870 +.0070 4 .0800 362 ---- .0960B .0810A .0960B .0905 +.0075 .0830 363 ---- .1000B .0845A .0995B .0935 +.0075 .0860 8 364 .0905 .1035B .0875A .1035B .0975 +.0085 1 .0890 365 ---- .1075B .0910A .1075B .1010 +.0085 .0925 31 366 ---- .1115B .0940A .1110B .1045 +.0085 .0960 2 367 ---- .1155B .0975A .1155B .1085 +.0090 .0995 57 368 ---- .1195B .1015A .1195B .1125 +.0095 .1030 369 ---- .1240B .1050A .1240B .1165 +.0095 .1070 6 370 ---- .1285B .1090A .1280B .1210 +.0105 .1105 1 7 371 ---- .1330B .1130A .1330B .1250 +.0105 .1145 372 ---- .1375B .1170A .1375B .1295 +.0110 .1185 373 ---- .1425B .1210A .1420B .1340 +.0115 .1225 374 ---- .1470B .1255A .1470B .1385 +.0115 .1270 375 ---- .1520B .1295A .1520B .1435 +.0120 1 .1315 75 90 376 ---- .1570B .1340A .1570B .1485 +.0125 .1360 377 ---- .1625B .1385A .1625B .1535 +.0130 .1405 10 22 378 ---- .1675B .1435A .1675B .1585 +.0135 .1450 1 379 ---- .1730B .1485A .1730B .1635 +.0135 .1500 380 ---- .1785B .1530A .1785B .1690 +.0145 .1545 22 25 381 ---- .1845B .1580A .1840B .1745 +.0150 .1595 382 ---- .1900B .1635A .1900B .1800 +.0155 .1645 5 383 ---- .1960B .1685A .1955B .1855 +.0155 .1700 384 ---- .2020B .1740A .2020B .1915 +.0165 .1750 385 ---- .2080B .1795A .2080B .1970 +.0165 .1805 1 2 386 ---- .2140B .1850A .2140B .2030 +.0170 .1860 387 ---- .2205B .1905A .2205B .2090 +.0175 .1915 2 388 ---- .2270B .1965A .2270B .2155 +.0180 .1975 2 389 ---- .2335B .2025A .2335B .2215 +.0185 .2030 390 ---- .2400B .2085A .2400B .2280 +.0190 .2090 45 391 ---- .2465B .2145A .2465B .2345 +.0195 .2150 392 ---- .2535B .2205A .2535B .2410 +.0200 .2210 393 ---- .2605B .2270A .2605B .2480 +.0205 .2275 394 ---- .2675B ---- .2675B .2545 +.0210 .2335 395 .2595 .2745B .2595 .2745B .2615 +.0215 1 .2400 10 396 ---- .2820B ---- .2820B .2685 +.0220 .2465 397 ---- .2890B ---- .2890B .2755 +.0225 .2530 398 ---- .2965B ---- .2965B .2825 +.0225 .2600 399 ---- .3040B ---- .3040B .2900 +.0235 .2665 400 ---- .3115B ---- .3115B .2975 +.0240 .2735 1 401 ---- .3195B ---- .3195B .3050 +.0245 .2805 402 ---- .3270B ---- .3270B .3125 +.0250 .2875 403 ---- .3350B ---- .3350B .3200 +.0255 .2945 404 ---- .3430B ---- .3430B .3275 +.0260 .3015 405 ---- .3510B ---- .3510B .3355 +.0265 .3090 1 406 ---- .3550B ---- .3550B .3435 +.0275 .3160 407 ---- .3610B ---- .3610B .3510 +.0275 .3235 408 ---- .3700B ---- .3700B .3590 +.0280 .3310 409 ---- .3765B ---- .3765B .3675 +.0290 .3385 410 ---- .3865B ---- .3865B .3755 +.0295 .3460 415 ---- .4275B ---- .4275B .4170 +.0315 .3855 420 ---- .4780B ---- .4780B .4600 +.0340 .4260 425 ---- .4840B ---- .4825B .5045 +.0360 .4685 430 ---- .5680B ---- .5680B .5495 +.0375 .5120 435 ---- ---- ---- ---- .5955 +.0390 .5565 440 ---- .6615B ---- .6615B .6420 +.0400 .6020 1 445 ---- ---- ---- ---- .6895 +.0410 .6485 450 ---- .7565B ---- .7565B .7370 +.0420 .6950 1 455 ---- ---- ---- ---- .7850 +.0425 .7425 460 ---- ---- ---- ---- .8335 +.0430 .7905 465 ---- ---- ---- ---- .8820 +.0435 .8385 470 ---- .9510B ---- .9510B .9310 +.0440 .8870 475 ---- ---- ---- ---- .9800 +.0440 .9360 480 ---- 1.0385B ---- 1.0385B 1.0295 +.0445 .9850 485 ---- ---- ---- ---- 1.0790 +.0450 1.0340 490 ---- ---- ---- ---- 1.1280 +.0450 1.0830 495 ---- ---- ---- ---- 1.1780 +.0455 1.1325 500 ---- ---- ---- ---- 1.2275 +.0455 1.1820 505 ---- ---- ---- ---- 1.2770 +.0455 1.2315 510 ---- ---- ---- ---- 1.3270 +.0455 1.2815 515 ---- ---- ---- ---- 1.3765 +.0455 1.3310 520 ---- ---- ---- ---- 1.4265 +.0455 1.3810 525 ---- ---- ---- ---- 1.4765 +.0460 1.4305 530 ---- ---- ---- ---- 1.5265 +.0460 1.4805 535 ---- ---- ---- ---- 1.5765 +.0460 1.5305 540 ---- ---- ---- ---- 1.6265 +.0460 1.5805 545 ---- ---- ---- ---- 1.6765 +.0460 1.6305 550 ---- ---- ---- ---- 1.7265 +.0460 1.6805 555 ---- ---- ---- ---- 1.7765 +.0460 1.7305 560 ---- ---- ---- ---- 1.8265 +.0460 1.7805 565 ---- ---- ---- ---- 1.8765 +.0460 1.8305 570 ---- ---- ---- ---- 1.9265 +.0460 1.8805 575 ---- ---- ---- ---- 1.9765 +.0460 1.9305 580 ---- ---- ---- ---- 2.0265 +.0460 1.9805 585 ---- ---- ---- ---- 2.0765 +.0460 2.0305 600 ---- ---- ---- ---- 2.2265 +.0460 2.1805 625 ---- ---- ---- ---- 2.4765 +.0460 2.4305 650 ---- ---- ---- ---- 2.7265 +.0460 2.6805 675 ---- ---- ---- ---- 2.9765 +.0460 2.9305 700 ---- ---- ---- ---- 3.2265 +.0460 3.1805 725 ---- ---- ---- ---- 3.4765 +.0460 3.4305 750 ---- ---- ---- ---- 3.7265 +.0460 3.6805 775 ---- ---- ---- ---- 3.9765 +.0460 3.9305 800 ---- ---- ---- ---- 4.2265 +.0460 4.1805 825 ---- ---- ---- ---- 4.4765 +.0460 4.4305 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 UNCH .0005 200 ---- ---- ---- ---- .0015 UNCH .0015 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0030 UNCH .0030 230 ---- ---- ---- ---- .0030 UNCH .0030 235 ---- ---- ---- ---- .0035 UNCH .0035 1 240 ---- ---- ---- ---- .0040 UNCH .0040 245 ---- ---- ---- ---- .0045 UNCH .0045 10 250 ---- ---- ---- ---- .0050 UNCH .0050 20 255 ---- ---- ---- ---- .0055 -.0005 .0060 2 260 ---- ---- ---- ---- .0065 UNCH .0065 1 51 265 ---- ---- ---- ---- .0070 -.0005 .0075 1 270 ---- ---- ---- ---- .0080 -.0005 .0085 15 275 ---- ---- ---- ---- .0095 -.0005 .0100 25 280 ---- ---- ---- ---- .0105 -.0005 .0110 1 18 285 ---- ---- ---- ---- .0120 -.0010 .0130 23 290 ---- ---- ---- ---- .0140 -.0010 .0150 391 295 .0170 .0175B .0170 .0170 .0165 -.0005 100 .0170 74 300 ---- .0215B ---- .0215B .0195 UNCH .0195 1 548 305 ---- .0245B ---- .0245B .0225 -.0005 .0230 295 310 ---- .0290B ---- .0290B .0270 +.0005 .0265 29 315 .0315 .0340B .0310A .0310A .0315 +.0005 1 .0310 65 316 ---- .0350B ---- .0340B .0330 +.0010 .0320 10 317 ---- .0365B ---- .0360B .0340 +.0010 .0330 318 ---- .0375B ---- .0375B .0350 +.0010 .0340 319 ---- .0385B ---- .0385B .0365 +.0015 .0350 320 ---- .0400B ---- .0400B .0375 +.0015 .0360 236 321 ---- .0410B ---- .0410B .0390 +.0015 .0375 20 322 ---- .0425B ---- .0420B .0400 +.0015 .0385 323 ---- .0440B ---- .0440B .0415 +.0015 .0400 324 ---- .0455B ---- .0450B .0430 +.0020 .0410 325 ---- .0470B ---- .0465B .0445 +.0020 .0425 134 326 ---- .0485B ---- .0480B .0460 +.0020 .0440 327 ---- .0500B ---- .0495B .0475 +.0020 .0455 328 ---- .0515B ---- .0515B .0490 +.0025 .0465 329 ---- .0530B ---- .0530B .0505 +.0025 .0480 330 ---- .0545B ---- .0545B .0525 +.0030 .0495 536 331 ---- .0565B ---- .0565B .0540 +.0030 .0510 332 ---- .0580B ---- .0580B .0560 +.0035 .0525 333 ---- .0600B ---- .0600B .0575 +.0030 .0545 13 334 ---- .0620B ---- .0620B .0595 +.0035 .0560 335 .0610 .0640B .0610 .0640B .0615 +.0040 11 .0575 6 336 ---- .0660B ---- .0660B .0635 +.0040 .0595 337 ---- .0680B ---- .0680B .0655 +.0040 .0615 10 338 ---- .0705B ---- .0705B .0675 +.0040 .0635 339 ---- .0725B ---- .0725B .0700 +.0045 .0655 340 ---- .0750B ---- .0750B .0720 +.0045 .0675 600 501 341 ---- .0775B ---- .0775B .0740 +.0045 .0695 342 ---- .0800B ---- .0800B .0765 +.0050 .0715 343 ---- .0825B .0735A .0825B .0790 +.0050 .0740 344 ---- .0850B ---- .0850B .0815 +.0055 .0760 345 ---- .0875B .0780A .0875B .0840 +.0055 .0785 24 346 ---- .0905B .0805A .0905B .0865 +.0055 .0810 23 347 ---- .0935B .0830A .0930B .0895 +.0060 .0835 348 ---- .0960B .0855A .0960B .0920 +.0060 .0860 10 349 ---- .0990B .0880A .0990B .0950 +.0065 .0885 12 350 .1030 .1030 .0905A .0905A .0980 +.0070 1 .0910 11 351 ---- .1055B .0935A .1050B .1010 +.0070 .0940 352 ---- .1085B .0960A .1085B .1040 +.0075 .0965 353 ---- .1120B .0990A .1115B .1070 +.0075 .0995 354 ---- .1150B .1020A .1150B .1105 +.0080 .1025 355 ---- .1185B .1050A .1185B .1135 +.0080 .1055 63 356 ---- .1220B .1080A .1220B .1170 +.0085 .1085 1 357 ---- .1255B .1110A .1255B .1205 +.0085 .1120 10 10 358 ---- .1295B .1145A .1295B .1240 +.0090 .1150 359 ---- .1330B .1175A .1330B .1275 +.0090 .1185 3 3 360 ---- .1370B .1210A .1370B .1310 +.0090 .1220 2 361 ---- .1410B .1245A .1410B .1345 +.0090 .1255 7 362 ---- .1450B .1280A .1450B .1385 +.0095 .1290 363 ---- .1490B .1315A .1490B .1425 +.0100 .1325 364 ---- .1535B .1355A .1530B .1460 +.0100 .1360 365 ---- .1575B .1390A .1575B .1500 +.0100 1 .1400 101 366 .1535 .1620B .1430A .1500A .1545 +.0105 12 .1440 367 ---- .1665B .1470A .1660B .1585 +.0105 .1480 10 10 368 ---- .1710B .1510A .1705B .1630 +.0110 .1520 369 .1590 .1755B .1550A .1585A .1675 +.0115 10 .1560 370 ---- .1800B .1595A .1795B .1720 +.0120 .1600 2 371 ---- .1850B .1635A .1845B .1770 +.0125 .1645 372 ---- .1895B .1680A .1895B .1815 +.0125 .1690 373 ---- .1945B .1725A .1945B .1865 +.0135 .1730 10 10 374 ---- .1995B .1770A .1995B .1910 +.0135 .1775 375 ---- .2045B .1815A .2045B .1955 +.0130 .1825 2 376 ---- .2100B .1860A .2095B .2005 +.0135 .1870 377 ---- .2150B .1910A .2150B .2055 +.0140 .1915 378 ---- .2205B .1955A .2205B .2110 +.0145 .1965 12 379 ---- .2260B .2005A .2255B .2165 +.0150 .2015 380 ---- .2315B .2055A .2310B .2220 +.0155 .2065 1 381 ---- .2370B .2105A .2370B .2275 +.0160 .2115 382 ---- .2425B .2160A .2425B .2330 +.0165 67 .2165 10 383 ---- .2485B .2210A .2480B .2385 +.0170 .2215 384 ---- .2540B .2265A .2540B .2440 +.0170 .2270 385 ---- .2600B .2320A .2600B .2500 +.0175 .2325 386 ---- .2660B .2375A .2660B .2555 +.0175 .2380 387 ---- .2720B .2430A .2720B .2615 +.0180 .2435 388 ---- .2785B .2485A .2780B .2675 +.0185 .2490 389 ---- .2845B ---- .2845B .2735 +.0190 .2545 13 390 ---- .2910B .2600A .2905B .2795 +.0190 .2605 2 391 ---- .2975B .2660A .2970B .2860 +.0195 .2665 392 ---- .3040B .2720A .3035B .2920 +.0195 .2725 393 ---- .3105B .2780A .3100B .2985 +.0200 .2785 394 ---- .3170B .2840A .3165B .3050 +.0205 .2845 395 ---- .3235B .2905A .3235B .3115 +.0205 .2910 396 ---- .3290B .2965A .3290B .3180 +.0210 .2970 397 ---- .3360B .3030A .3360B .3250 +.0215 .3035 398 ---- .3430B .3095A .3430B .3315 +.0215 .3100 399 ---- .3500B .3160A .3500B .3385 +.0220 .3165 400 ---- .3570B .3225A .3570B .3455 +.0225 .3230 1 401 ---- .3640B .3290A .3640B .3525 +.0230 .3295 402 ---- .3710B .3355A .3710B .3595 +.0230 .3365 403 ---- .3785B .3425A .3785B .3665 +.0235 .3430 404 ---- .3855B .3490A .3855B .3740 +.0240 .3500 405 ---- .3930B .3560A .3930B .3810 +.0245 .3565 406 ---- .4005B .3630A .4005B .3885 +.0250 .3635 407 ---- .4080B .3700A .4080B .3955 +.0250 .3705 408 ---- .4155B .3770A .4155B .4030 +.0255 .3775 409 ---- .4230B ---- .4230B .4105 +.0260 .3845 410 ---- .4310B .3915A .4310B .4180 +.0260 .3920 415 ---- .4700B ---- .4700B .4565 +.0280 .4285 420 ---- .5105B ---- .5105B .4960 +.0295 .4665 425 ---- .5460B ---- .5450B .5370 +.0315 .5055 430 ---- .5950B ---- .5950B .5790 +.0330 .5460 435 ---- .6305B ---- .6305B .6220 +.0340 .5880 440 ---- .6830B ---- .6830B .6660 +.0355 .6305 445 ---- ---- ---- ---- .7105 +.0365 .6740 450 ---- .7740B ---- .7735B .7560 +.0375 .7185 1 455 ---- ---- ---- ---- .8020 +.0385 .7635 460 ---- ---- ---- ---- .8480 +.0390 .8090 465 ---- ---- ---- ---- .8950 +.0400 .8550 470 ---- .9615B ---- .9615B .9425 +.0410 .9015 475 ---- ---- ---- ---- .9900 +.0415 .9485 480 ---- 1.0575B ---- 1.0575B 1.0380 +.0425 .9955 485 ---- ---- ---- ---- 1.0860 +.0425 1.0435 490 ---- 1.1545B ---- 1.1545B 1.1345 +.0430 1.0915 495 ---- ---- ---- ---- 1.1830 +.0435 1.1395 500 ---- 1.2520B ---- 1.2520B 1.2320 +.0440 1.1880 505 ---- ---- ---- ---- 1.2810 +.0440 1.2370 510 ---- ---- ---- ---- 1.3300 +.0440 1.2860 515 ---- ---- ---- ---- 1.3795 +.0445 1.3350 520 ---- 1.4175B ---- 1.4175B 1.4290 +.0450 1.3840 525 ---- ---- ---- ---- 1.4785 +.0450 1.4335 530 ---- ---- ---- ---- 1.5280 +.0450 1.4830 535 ---- ---- ---- ---- 1.5775 +.0450 1.5325 540 ---- ---- ---- ---- 1.6270 +.0450 1.5820 545 ---- ---- ---- ---- 1.6770 +.0455 1.6315 550 ---- ---- ---- ---- 1.7270 +.0455 1.6815 555 ---- ---- ---- ---- 1.7765 +.0455 1.7310 560 ---- ---- ---- ---- 1.8265 +.0455 1.7810 565 ---- ---- ---- ---- 1.8765 +.0460 1.8305 570 ---- ---- ---- ---- 1.9265 +.0460 1.8805 575 ---- ---- ---- ---- 1.9765 +.0460 1.9305 580 ---- ---- ---- ---- 2.0265 +.0460 1.9805 585 ---- ---- ---- ---- 2.0765 +.0460 2.0305 600 ---- ---- ---- ---- 2.2265 +.0460 2.1805 625 ---- ---- ---- ---- 2.4765 +.0460 2.4305 650 ---- ---- ---- ---- 2.7265 +.0460 2.6805 675 ---- ---- ---- ---- 2.9765 +.0460 2.9305 700 ---- ---- ---- ---- 3.2265 +.0460 3.1805 725 ---- ---- ---- ---- 3.4765 +.0460 3.4305 750 ---- ---- ---- ---- 3.7265 +.0460 3.6805 775 ---- ---- ---- ---- 3.9765 +.0460 3.9305 800 ---- ---- ---- ---- 4.2265 +.0460 4.1805 825 ---- ---- ---- ---- 4.4765 +.0460 4.4305 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 UNCH .0010 175 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0035 UNCH .0035 27 220 ---- ---- ---- ---- .0050 UNCH .0050 225 ---- ---- ---- ---- .0055 UNCH .0055 37 230 ---- ---- ---- ---- .0060 -.0005 .0065 1 235 ---- ---- ---- ---- .0070 UNCH .0070 240 ---- ---- ---- ---- .0075 UNCH .0075 2 245 ---- ---- ---- ---- .0085 UNCH .0085 2 250 ---- ---- ---- ---- .0095 UNCH .0095 2717 255 ---- ---- ---- ---- .0105 UNCH .0105 1 260 ---- ---- ---- ---- .0120 +.0005 .0115 59 265 ---- ---- ---- ---- .0135 +.0005 .0130 10 270 ---- ---- ---- ---- .0150 +.0005 .0145 275 ---- ---- ---- ---- .0170 +.0005 .0165 1655 280 ---- ---- ---- ---- .0195 +.0005 .0190 1 285 ---- ---- ---- ---- .0220 +.0005 .0215 10 290 ---- .0250B ---- .0250B .0255 +.0010 .0245 2065 285 295 ---- .0290B ---- .0290B .0290 +.0010 .0280 23 300 ---- .0340B ---- .0340B .0335 +.0010 .0325 7 669 305 ---- .0390B ---- .0390B .0385 +.0015 .0370 31 310 ---- .0450B ---- .0450B .0445 +.0020 .0425 26 315 ---- .0525B ---- .0525B .0515 +.0025 .0490 10 320 ---- .0605B ---- .0605B .0590 +.0030 .0560 453 325 .0665 .0695B .0665 .0695B .0680 +.0040 2 .0640 134 330 ---- .0800B ---- .0800B .0775 +.0040 .0735 10 355 335 ---- .0920B ---- .0920B .0890 +.0055 .0835 12 340 ---- .1050B ---- .1050B .1015 +.0060 .0955 2516 345 ---- .1195B ---- .1195B .1155 +.0070 .1085 32 350 ---- .1355B ---- .1355B .1310 +.0080 .1230 109 355 .1455 .1535B .1455 .1535B .1480 +.0090 4 .1390 135 360 ---- .1730B ---- .1730B .1670 +.0105 .1565 7 371 365 ---- .1945B ---- .1945B .1875 +.0115 .1760 24 370 ---- .2180B ---- .2175B .2100 +.0130 .1970 126 375 ---- .2430B ---- .2425B .2345 +.0145 .2200 101 380 ---- .2700B ---- .2695B .2605 +.0160 .2445 4 385 .2800 .2985B .2800 .2980B .2885 +.0175 2 .2710 390 ---- .3285B ---- .3285B .3180 +.0190 .2990 40 395 ---- .3605B ---- .3595B .3495 +.0210 .3285 400 ---- .3930B ---- .3930B .3820 +.0225 .3595 1 405 ---- .4280B ---- .4280B .4165 +.0240 .3925 410 ---- .4640B ---- .4640B .4520 +.0255 .4265 415 ---- .5015B ---- .5015B .4890 +.0270 .4620 420 ---- .5405B ---- .5405B .5270 +.0280 .4990 425 ---- .5805B ---- .5805B .5660 +.0290 .5370 430 ---- .6215B ---- .6215B .6065 +.0305 .5760 435 ---- .6295B ---- .6295B .6475 +.0315 .6160 440 ---- .7055B ---- .7055B .6900 +.0330 .6570 445 ---- ---- ---- ---- .7325 +.0335 .6990 450 ---- .7930B ---- .7930B .7760 +.0345 .7415 455 ---- ---- ---- ---- .8205 +.0355 .7850 460 ---- ---- ---- ---- .8655 +.0370 .8285 465 ---- ---- ---- ---- .9105 +.0375 .8730 470 ---- .9745B ---- .9745B .9565 +.0385 .9180 475 ---- ---- ---- ---- 1.0025 +.0390 .9635 480 ---- 1.0680B ---- 1.0680B 1.0490 +.0395 1.0095 485 ---- ---- ---- ---- 1.0960 +.0400 1.0560 490 ---- 1.1630B ---- 1.1630B 1.1435 +.0410 1.1025 495 ---- ---- ---- ---- 1.1910 +.0410 1.1500 500 ---- 1.2585B ---- 1.2585B 1.2390 +.0420 1.1970 505 ---- ---- ---- ---- 1.2870 +.0420 1.2450 510 ---- ---- ---- ---- 1.3355 +.0425 1.2930 515 ---- ---- ---- ---- 1.3840 +.0430 1.3410 520 ---- 1.4530B ---- 1.4530B 1.4330 +.0435 1.3895 525 ---- ---- ---- ---- 1.4820 +.0440 1.4380 530 ---- 1.5510B ---- 1.5510B 1.5310 +.0440 1.4870 535 ---- ---- ---- ---- 1.5800 +.0440 1.5360 540 ---- 1.6485B ---- 1.6485B 1.6295 +.0445 1.5850 545 ---- ---- ---- ---- 1.6790 +.0450 1.6340 550 ---- 1.7015B ---- 1.7010B 1.7285 +.0450 1.6835 555 ---- ---- ---- ---- 1.7780 +.0455 1.7325 560 ---- ---- ---- ---- 1.8275 +.0455 1.7820 565 ---- ---- ---- ---- 1.8770 +.0455 1.8315 570 ---- ---- ---- ---- 1.9270 +.0455 1.8815 575 ---- ---- ---- ---- 1.9765 +.0455 1.9310 580 ---- ---- ---- ---- 2.0265 +.0455 1.9810 585 ---- ---- ---- ---- 2.0765 +.0460 2.0305 600 ---- ---- ---- ---- 2.2265 +.0460 2.1805 625 ---- ---- ---- ---- 2.4765 +.0460 2.4305 650 ---- ---- ---- ---- 2.7265 +.0460 2.6805 675 ---- ---- ---- ---- 2.9765 +.0460 2.9305 700 ---- ---- ---- ---- 3.2265 +.0460 3.1805 725 ---- ---- ---- ---- 3.4765 +.0460 3.4305 750 ---- ---- ---- ---- 3.7265 +.0460 3.6805 775 ---- ---- ---- ---- 3.9765 +.0460 3.9305 800 ---- ---- ---- ---- 4.2265 +.0460 4.1805 825 ---- ---- ---- ---- 4.4765 +.0460 4.4305 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 ---- ---- ---- ---- .0055 +.0005 .0050 220 ---- ---- ---- ---- .0080 UNCH .0080 225 ---- ---- ---- ---- .0090 UNCH .0090 230 ---- ---- ---- ---- .0100 UNCH .0100 1 235 ---- ---- ---- ---- .0110 UNCH .0110 240 ---- ---- ---- ---- .0125 +.0005 .0120 245 ---- ---- ---- ---- .0135 UNCH .0135 250 ---- ---- ---- ---- .0150 UNCH .0150 27 255 ---- ---- ---- ---- .0165 UNCH .0165 260 ---- ---- ---- ---- .0185 UNCH .0185 265 ---- ---- ---- ---- .0205 UNCH .0205 3 270 ---- ---- ---- ---- .0230 UNCH .0230 15 275 ---- .0265B ---- ---- .0260 UNCH .0260 3 280 ---- .0300B ---- .0295B .0295 +.0005 .0290 11 285 ---- .0345B ---- .0345B .0335 +.0005 .0330 290 ---- .0390B ---- .0385B .0380 +.0010 .0370 295 .0440 .0445B .0440 .0440 .0430 +.0010 3 .0420 300 ---- .0505B ---- .0505B .0485 +.0010 .0475 57 305 ---- .0575B ---- .0575B .0555 +.0015 .0540 310 .0640 .0655B .0640 .0655B .0630 +.0020 1 .0610 315 ---- .0740B ---- .0740B .0715 +.0025 .0690 320 ---- .0840B ---- .0840B .0810 +.0030 .0780 325 ---- .0950B ---- .0950B .0915 +.0035 .0880 42 330 ---- .1070B ---- .1070B .1035 +.0040 .0995 335 ---- .1205B ---- .1205B .1165 +.0045 .1120 7 340 ---- .1355B ---- .1355B .1310 +.0055 .1255 9 345 ---- .1520B ---- .1520B .1470 +.0065 .1405 20 350 ---- .1695B ---- .1695B .1645 +.0080 .1565 8 355 ---- .1890B ---- .1890B .1830 +.0085 .1745 16 360 ---- .2095B ---- .2090B .2035 +.0100 .1935 26 365 ---- .2320B ---- .2320B .2255 +.0115 .2140 19 370 ---- .2560B ---- .2555B .2485 +.0125 .2360 375 ---- .2810B ---- .2810B .2735 +.0140 .2595 380 ---- .3080B ---- .3080B .3000 +.0155 33 .2845 385 ---- .3365B ---- .3360B .3275 +.0165 .3110 390 ---- .3665B ---- .3660B .3570 +.0180 .3390 395 ---- .3975B .3680A .3975B .3875 +.0190 .3685 400 ---- .4300B ---- .4300B .4195 +.0205 .3990 405 ---- .4620B ---- .4620B .4530 +.0220 .4310 410 ---- .4975B ---- .4975B .4875 +.0230 .4645 415 ---- .5335B ---- .5335B .5230 +.0240 .4990 420 ---- .5710B ---- .5710B .5600 +.0255 .5345 425 ---- .6095B ---- .6095B .5980 +.0265 .5715 430 ---- .6490B ---- .6490B .6365 +.0275 .6090 435 ---- .6895B ---- .6895B .6765 +.0285 .6480 440 ---- .7305B ---- .7305B .7170 +.0295 .6875 445 ---- .7395B ---- .7390B .7585 +.0305 .7280 450 ---- .8150B ---- .8150B .8005 +.0315 .7690 455 ---- ---- ---- ---- .8435 +.0325 .8110 460 ---- ---- ---- ---- .8865 +.0330 .8535 465 ---- ---- ---- ---- .9305 +.0335 .8970 470 ---- .9915B ---- .9915B .9750 +.0340 .9410 475 ---- ---- ---- ---- 1.0200 +.0350 .9850 480 ---- 1.0825B ---- 1.0825B 1.0655 +.0355 1.0300 485 ---- ---- ---- ---- 1.1115 +.0365 1.0750 490 ---- 1.1745B ---- 1.1745B 1.1580 +.0370 1.1210 495 ---- ---- ---- ---- 1.2045 +.0375 1.1670 500 ---- 1.2685B ---- 1.2685B 1.2515 +.0380 1.2135 505 ---- ---- ---- ---- 1.2985 +.0385 1.2600 510 ---- ---- ---- ---- 1.3460 +.0390 1.3070 515 ---- ---- ---- ---- 1.3935 +.0390 1.3545 520 ---- 1.4595B ---- 1.4595B 1.4415 +.0395 1.4020 525 ---- ---- ---- ---- 1.4895 +.0400 1.4495 530 ---- 1.5560B ---- 1.5560B 1.5380 +.0405 1.4975 535 ---- ---- ---- ---- 1.5865 +.0405 1.5460 540 ---- 1.6535B ---- 1.6535B 1.6355 +.0415 1.5940 545 ---- ---- ---- ---- 1.6840 +.0415 1.6425 550 ---- 1.7515B ---- 1.7515B 1.7330 +.0415 1.6915 555 ---- ---- ---- ---- 1.7820 +.0415 1.7405 560 ---- 1.8500B ---- 1.8500B 1.8315 +.0420 1.7895 565 ---- ---- ---- ---- 1.8805 +.0420 1.8385 570 ---- 1.9125B ---- 1.9125B 1.9300 +.0425 1.8875 575 ---- ---- ---- ---- 1.9795 +.0425 1.9370 580 ---- ---- ---- ---- 2.0295 +.0430 1.9865 600 ---- ---- ---- ---- 2.2285 +.0435 2.1850 625 ---- ---- ---- ---- 2.4785 +.0440 2.4345 650 ---- ---- ---- ---- 2.7285 +.0440 2.6845 675 ---- ---- ---- ---- 2.9785 +.0440 2.9345 700 ---- ---- ---- ---- 3.2285 +.0440 3.1845 725 ---- ---- ---- ---- 3.4785 +.0440 3.4345 750 ---- ---- ---- ---- 3.7285 +.0440 3.6845 775 ---- ---- ---- ---- 3.9785 +.0440 3.9345 800 ---- ---- ---- ---- 4.2285 +.0440 4.1845 825 ---- ---- ---- ---- 4.4785 +.0440 4.4345 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 UNCH .0020 175 ---- ---- ---- ---- .0045 UNCH .0045 200 ---- ---- ---- ---- .0075 UNCH .0075 220 ---- ---- ---- ---- .0115 UNCH .0115 225 ---- ---- ---- ---- .0125 UNCH .0125 230 ---- ---- ---- ---- .0140 +.0005 .0135 102 235 ---- ---- ---- ---- .0155 +.0005 .0150 240 ---- ---- ---- ---- .0170 +.0005 .0165 245 ---- ---- ---- ---- .0185 UNCH .0185 250 ---- ---- ---- ---- .0205 +.0005 .0200 201 255 ---- ---- ---- ---- .0230 +.0005 .0225 260 ---- ---- ---- ---- .0255 +.0010 .0245 265 ---- ---- ---- ---- .0280 +.0005 .0275 270 ---- .0310B ---- .0310B .0315 +.0010 .0305 210 275 ---- .0350B ---- .0350B .0350 +.0010 .0340 408 280 ---- .0395B ---- .0395B .0395 +.0010 .0385 285 ---- .0450B ---- .0450B .0440 +.0010 .0430 290 ---- .0510B ---- .0505B .0495 +.0015 .0480 295 ---- .0575B ---- .0570B .0560 +.0020 .0540 300 ---- .0645B ---- .0645B .0630 +.0025 .0605 302 305 ---- .0725B ---- .0725B .0705 +.0025 .0680 310 ---- .0815B ---- .0815B .0790 +.0025 .0765 315 ---- .0915B ---- .0915B .0890 +.0035 .0855 320 ---- .1025B ---- .1025B .0995 +.0040 .0955 325 ---- .1145B ---- .1145B .1115 +.0045 .1070 330 ---- .1280B ---- .1280B .1245 +.0050 .1195 335 ---- .1425B ---- .1425B .1390 +.0060 .1330 340 ---- .1585B ---- .1585B .1545 +.0070 .1475 345 ---- .1755B ---- .1755B .1710 +.0075 .1635 200 350 ---- .1940B ---- .1940B .1895 +.0085 .1810 4 355 ---- .2140B ---- .2140B .2090 +.0095 .1995 18 360 ---- .2355B ---- .2355B .2300 +.0105 .2195 5 365 ---- .2585B ---- .2580B .2520 +.0115 .2405 370 ---- .2825B ---- .2820B .2760 +.0130 .2630 375 ---- .3080B ---- .3070B .3010 +.0140 .2870 1 380 ---- .3350B .3120A .3345B .3275 +.0150 .3125 385 ---- .3635B ---- .3625B .3555 +.0165 .3390 390 ---- .3930B .3665A .3925B .3845 +.0175 .3670 395 ---- .4240B ---- .4240B .4150 +.0190 .3960 400 ---- .4560B ---- .4560B .4465 +.0200 .4265 405 ---- .4895B .4580A .4890B .4790 +.0205 .4585 410 ---- .5215B ---- .5215B .5130 +.0220 .4910 415 ---- .5570B ---- .5570B .5480 +.0230 .5250 420 ---- .5940B ---- .5940B .5840 +.0240 .5600 425 ---- .6315B ---- .6315B .6210 +.0250 .5960 430 ---- .6700B ---- .6700B .6590 +.0260 .6330 435 ---- .7095B ---- .7095B .6980 +.0270 .6710 440 ---- .7500B ---- .7500B .7375 +.0280 .7095 445 ---- .7910B ---- .7910B .7780 +.0290 .7490 450 ---- .8325B ---- .8325B .8195 +.0300 .7895 455 ---- ---- ---- ---- .8610 +.0305 .8305 460 ---- ---- ---- ---- .9035 +.0315 .8720 465 ---- ---- ---- ---- .9470 +.0325 .9145 470 ---- 1.0050B ---- 1.0050B .9905 +.0330 .9575 475 ---- ---- ---- ---- 1.0345 +.0340 1.0005 480 ---- 1.0945B ---- 1.0945B 1.0790 +.0345 1.0445 485 ---- ---- ---- ---- 1.1240 +.0350 1.0890 490 ---- 1.1855B ---- 1.1855B 1.1695 +.0355 1.1340 495 ---- ---- ---- ---- 1.2155 +.0365 1.1790 500 ---- 1.2775B ---- 1.2775B 1.2615 +.0370 1.2245 505 ---- ---- ---- ---- 1.3080 +.0375 1.2705 510 ---- ---- ---- ---- 1.3550 +.0380 1.3170 515 ---- ---- ---- ---- 1.4020 +.0385 1.3635 520 ---- 1.4655B ---- 1.4655B 1.4490 +.0390 1.4100 525 ---- ---- ---- ---- 1.4965 +.0390 1.4575 530 ---- 1.5610B ---- 1.5610B 1.5445 +.0400 1.5045 535 ---- ---- ---- ---- 1.5925 +.0400 1.5525 540 ---- 1.6570B ---- 1.6570B 1.6405 +.0405 1.6000 545 ---- ---- ---- ---- 1.6885 +.0405 1.6480 550 ---- 1.7540B ---- 1.7540B 1.7370 +.0405 1.6965 555 ---- ---- ---- ---- 1.7860 +.0415 1.7445 560 ---- 1.8520B ---- 1.8520B 1.8345 +.0415 1.7930 565 ---- ---- ---- ---- 1.8835 +.0415 1.8420 570 ---- 1.9500B ---- 1.9500B 1.9325 +.0420 1.8905 575 ---- ---- ---- ---- 1.9815 +.0420 1.9395 580 ---- 2.0440B ---- 2.0440B 2.0310 +.0425 1.9885 600 ---- ---- ---- ---- 2.2290 +.0430 2.1860 625 ---- ---- ---- ---- 2.4785 +.0440 2.4345 650 ---- ---- ---- ---- 2.7285 +.0440 2.6845 675 ---- ---- ---- ---- 2.9785 +.0440 2.9345 700 ---- ---- ---- ---- 3.2285 +.0440 3.1845 725 ---- ---- ---- ---- 3.4785 +.0440 3.4345 750 ---- ---- ---- ---- 3.7285 +.0440 3.6845 775 ---- ---- ---- ---- 3.9785 +.0440 3.9345 800 ---- ---- ---- ---- 4.2285 +.0440 4.1845 825 ---- ---- ---- ---- 4.4785 +.0440 4.4345 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 -.0005 .0015 150 ---- ---- ---- ---- .0030 UNCH .0030 175 ---- ---- ---- ---- .0055 -.0005 .0060 200 ---- ---- ---- ---- .0100 -.0005 .0105 220 ---- ---- ---- ---- .0150 UNCH .0150 225 ---- ---- ---- ---- .0165 UNCH .0165 230 ---- ---- ---- ---- .0180 -.0005 .0185 235 ---- ---- ---- ---- .0200 UNCH .0200 240 ---- ---- ---- ---- .0220 UNCH .0220 245 ---- ---- ---- ---- .0245 UNCH .0245 250 ---- ---- ---- ---- .0270 UNCH .0270 255 ---- ---- ---- ---- .0300 +.0005 .0295 260 ---- ---- ---- ---- .0330 UNCH .0330 265 ---- ---- ---- ---- .0370 +.0005 .0365 270 ---- ---- ---- ---- .0410 +.0005 .0405 275 ---- ---- ---- ---- .0460 +.0010 .0450 280 ---- .0505B ---- .0505B .0510 +.0010 .0500 285 ---- .0570B ---- .0570B .0570 +.0015 .0555 290 ---- .0635B ---- .0635B .0635 +.0020 .0615 295 ---- .0715B ---- .0715B .0710 +.0020 .0690 300 .0820 .0820 .0820 .0820 .0795 +.0030 1 .0765 24 305 ---- .0890B ---- .0885B .0885 +.0035 .0850 310 ---- .0995B ---- .0990B .0985 +.0040 .0945 315 ---- .1105B ---- .1105B .1095 +.0045 .1050 11 320 ---- .1230B ---- .1230B .1215 +.0050 .1165 325 ---- .1360B ---- .1360B .1345 +.0055 .1290 330 ---- .1515B ---- .1515B .1485 +.0060 .1425 1 335 ---- .1675B ---- .1675B .1640 +.0070 .1570 340 ---- .1845B ---- .1845B .1805 +.0075 .1730 2 345 ---- .2025B ---- .2025B .1985 +.0085 .1900 350 ---- .2220B ---- .2220B .2175 +.0095 .2080 1 2 355 ---- .2425B ---- .2425B .2375 +.0105 .2270 2 360 ---- .2645B ---- .2645B .2590 +.0110 .2480 7 365 ---- .2875B ---- .2875B .2820 +.0125 .2695 370 ---- .3120B ---- .3120B .3060 +.0130 .2930 3 375 ---- .3375B ---- .3375B .3315 +.0145 .3170 380 ---- .3650B ---- .3645B .3580 +.0150 .3430 8 385 ---- .3935B ---- .3925B .3860 +.0165 .3695 16 390 ---- .4230B ---- .4225B .4150 +.0175 .3975 2 395 ---- .4540B ---- .4530B .4455 +.0185 .4270 400 ---- .4855B ---- .4840B .4765 +.0190 .4575 3 405 ---- .5185B ---- .5175B .5090 +.0200 .4890 410 ---- .5530B ---- .5520B .5430 +.0215 .5215 415 ---- .5825B ---- .5825B .5775 +.0225 .5550 420 ---- .6190B ---- .6190B .6130 +.0230 .5900 425 ---- .6560B ---- .6560B .6495 +.0240 .6255 430 ---- .6940B ---- .6940B .6870 +.0250 .6620 435 ---- .7325B ---- .7325B .7250 +.0260 .6990 440 ---- .7720B ---- .7720B .7640 +.0265 .7375 445 ---- .8125B ---- .8125B .8040 +.0275 .7765 450 ---- .8535B ---- .8535B .8445 +.0285 .8160 455 ---- .8880B ---- .8880B .8855 +.0295 .8560 460 ---- .9065B ---- .9065B .9270 +.0300 .8970 465 ---- ---- ---- ---- .9695 +.0310 .9385 470 ---- 1.0230B ---- 1.0230B 1.0125 +.0320 .9805 475 ---- ---- ---- ---- 1.0560 +.0325 1.0235 480 ---- 1.1110B ---- 1.1110B 1.0995 +.0330 1.0665 485 ---- ---- ---- ---- 1.1440 +.0340 1.1100 490 ---- 1.2005B ---- 1.2005B 1.1885 +.0345 1.1540 495 ---- ---- ---- ---- 1.2335 +.0350 1.1985 500 ---- 1.2910B ---- 1.2910B 1.2790 +.0360 1.2430 505 ---- ---- ---- ---- 1.3245 +.0360 1.2885 510 ---- ---- ---- ---- 1.3710 +.0370 1.3340 515 ---- ---- ---- ---- 1.4170 +.0370 1.3800 520 ---- 1.4765B ---- 1.4765B 1.4635 +.0375 1.4260 525 ---- ---- ---- ---- 1.5105 +.0380 1.4725 530 ---- 1.5710B ---- 1.5710B 1.5575 +.0385 1.5190 535 ---- ---- ---- ---- 1.6050 +.0390 1.5660 540 ---- 1.6660B ---- 1.6655B 1.6525 +.0390 1.6135 545 ---- ---- ---- ---- 1.7005 +.0400 1.6605 550 ---- 1.7620B ---- 1.7620B 1.7485 +.0400 1.7085 555 ---- ---- ---- ---- 1.7965 +.0405 1.7560 560 ---- 1.8585B ---- 1.8585B 1.8445 +.0405 1.8040 565 ---- ---- ---- ---- 1.8930 +.0405 1.8525 570 ---- 1.9560B ---- 1.9560B 1.9415 +.0410 1.9005 575 ---- ---- ---- ---- 1.9905 +.0415 1.9490 580 ---- 2.0535B ---- 2.0535B 2.0395 +.0420 1.9975 600 ---- 2.2355B ---- 2.2355B 2.2360 +.0425 2.1935 625 ---- ---- ---- ---- 2.4840 +.0435 2.4405 650 ---- ---- ---- ---- 2.7335 +.0440 2.6895 675 ---- ---- ---- ---- 2.9835 +.0440 2.9395 700 ---- ---- ---- ---- 3.2335 +.0440 3.1895 725 ---- ---- ---- ---- 3.4835 +.0440 3.4395 750 ---- ---- ---- ---- 3.7335 +.0440 3.6895 775 ---- ---- ---- ---- 3.9835 +.0440 3.9395 800 ---- ---- ---- ---- 4.2335 +.0440 4.1895 825 ---- ---- ---- ---- 4.4835 +.0440 4.4395 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 ---- ---- ---- ---- .0025 -.0005 .0030 175 ---- ---- ---- ---- .0060 UNCH .0060 200 ---- ---- ---- ---- .0115 UNCH .0115 220 ---- ---- ---- ---- .0180 UNCH .0180 225 ---- ---- ---- ---- .0200 UNCH .0200 230 ---- ---- ---- ---- .0220 UNCH .0220 235 ---- ---- ---- ---- .0245 UNCH .0245 23 240 ---- ---- ---- ---- .0270 UNCH .0270 245 ---- ---- ---- ---- .0300 UNCH .0300 250 ---- ---- ---- ---- .0335 +.0005 .0330 255 ---- ---- ---- ---- .0370 +.0005 .0365 260 ---- ---- ---- ---- .0410 +.0010 .0400 65 265 ---- ---- ---- ---- .0455 +.0010 .0445 270 ---- ---- ---- ---- .0505 +.0010 .0495 275 ---- ---- ---- ---- .0560 +.0015 .0545 280 ---- ---- ---- ---- .0625 +.0020 .0605 285 ---- .0675B ---- ---- .0695 +.0025 .0670 290 ---- .0750B ---- ---- .0770 +.0025 .0745 295 ---- .0835B ---- .0830B .0855 +.0030 .0825 300 ---- .0930B ---- .0925B .0950 +.0040 .0910 1 305 ---- .1030B ---- .1025B .1050 +.0045 .1005 310 ---- .1145B ---- .1140B .1155 +.0045 .1110 22 315 ---- .1265B ---- .1260B .1275 +.0055 .1220 6 320 ---- .1400B ---- .1390B .1405 +.0060 .1345 325 ---- .1540B ---- .1530B .1540 +.0065 .1475 330 ---- .1690B ---- .1680B .1690 +.0070 .1620 60 335 ---- .1855B ---- .1845B .1850 +.0080 .1770 340 ---- .2035B ---- .2015B .2020 +.0085 .1935 345 ---- .2225B ---- .2205B .2205 +.0090 .2115 65 350 ---- .2425B ---- .2400B .2400 +.0100 .2300 355 ---- .2635B ---- .2605B .2610 +.0110 .2500 360 ---- .2865B ---- .2840B .2830 +.0115 .2715 365 ---- .3105B ---- .3065B .3065 +.0130 .2935 370 ---- .3350B ---- .3320B .3310 +.0135 .3175 375 ---- .3615B ---- .3555B .3565 +.0145 .3420 6 380 ---- .3890B ---- .3845B .3835 +.0155 .3680 385 ---- .4170B ---- .4130B .4115 +.0165 .3950 390 ---- .4470B ---- .4410B .4410 +.0175 .4235 3 395 ---- .4775B ---- .4715B .4710 +.0185 .4525 400 ---- .5090B ---- .5055B .5025 +.0195 .4830 3 405 ---- .5415B ---- .5415B .5345 +.0200 .5145 410 ---- .5755B ---- .5740B .5680 +.0215 .5465 415 ---- .6100B ---- .6040B .6020 +.0220 .5800 3 420 ---- .6400B ---- .6400B .6370 +.0230 .6140 4 425 ---- .6765B ---- .6765B .6730 +.0235 .6495 430 ---- .7140B ---- .7140B .7095 +.0245 .6850 435 ---- .7520B ---- .7520B .7470 +.0250 .7220 440 ---- .7905B ---- .7905B .7855 +.0260 .7595 445 ---- .8300B ---- .8300B .8245 +.0265 .7980 450 ---- .8705B ---- .8705B .8640 +.0275 .8365 455 ---- .9110B ---- .9110B .9045 +.0280 .8765 460 ---- .9525B ---- .9525B .9455 +.0290 .9165 465 ---- .9785B ---- .9785B .9870 +.0295 .9575 470 ---- 1.0370B ---- 1.0365B 1.0295 +.0305 .9990 475 ---- ---- ---- ---- 1.0720 +.0310 1.0410 480 ---- 1.1230B ---- 1.1230B 1.1150 +.0320 1.0830 485 ---- ---- ---- ---- 1.1585 +.0325 1.1260 490 ---- 1.2115B ---- 1.2115B 1.2025 +.0330 1.1695 495 ---- ---- ---- ---- 1.2465 +.0335 1.2130 500 ---- 1.3010B ---- 1.3010B 1.2910 +.0340 1.2570 505 ---- ---- ---- ---- 1.3360 +.0345 1.3015 510 ---- ---- ---- ---- 1.3815 +.0355 1.3460 515 ---- ---- ---- ---- 1.4270 +.0355 1.3915 520 ---- 1.4840B ---- 1.4840B 1.4730 +.0360 1.4370 525 ---- ---- ---- ---- 1.5190 +.0365 1.4825 530 ---- 1.5770B ---- 1.5770B 1.5655 +.0370 1.5285 535 ---- ---- ---- ---- 1.6120 +.0370 1.5750 540 ---- 1.6710B ---- 1.6710B 1.6590 +.0375 1.6215 545 ---- ---- ---- ---- 1.7065 +.0385 1.6680 550 ---- 1.7660B ---- 1.7660B 1.7535 +.0385 1.7150 555 ---- ---- ---- ---- 1.8015 +.0390 1.7625 560 ---- 1.8620B ---- 1.8620B 1.8490 +.0395 1.8095 565 ---- ---- ---- ---- 1.8970 +.0395 1.8575 570 ---- 1.9585B ---- 1.9585B 1.9450 +.0400 1.9050 575 ---- ---- ---- ---- 1.9935 +.0405 1.9530 580 ---- 2.0555B ---- 2.0555B 2.0420 +.0410 2.0010 600 ---- 2.2515B ---- 2.2515B 2.2375 +.0420 2.1955 625 ---- ---- ---- ---- 2.4840 +.0430 2.4410 650 ---- ---- ---- ---- 2.7335 +.0440 2.6895 675 ---- ---- ---- ---- 2.9835 +.0440 2.9395 700 ---- ---- ---- ---- 3.2335 +.0440 3.1895 725 ---- ---- ---- ---- 3.4835 +.0440 3.4395 750 ---- ---- ---- ---- 3.7335 +.0440 3.6895 775 ---- ---- ---- ---- 3.9835 +.0440 3.9395 800 ---- ---- ---- ---- 4.2335 +.0440 4.1895 825 ---- ---- ---- ---- 4.4835 +.0440 4.4395 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 ---- ---- ---- ---- .0150 +.0005 .0145 220 ---- ---- ---- ---- .0220 UNCH .0220 225 ---- ---- ---- ---- .0245 +.0005 .0240 230 ---- ---- ---- ---- .0270 +.0005 .0265 235 ---- ---- ---- ---- .0300 +.0010 .0290 240 ---- ---- ---- ---- .0330 +.0010 .0320 245 ---- ---- ---- ---- .0360 +.0010 .0350 250 ---- ---- ---- ---- .0400 +.0015 .0385 255 ---- ---- ---- ---- .0440 +.0015 .0425 260 ---- ---- ---- ---- .0485 +.0015 .0470 265 ---- ---- ---- ---- .0535 +.0015 .0520 270 ---- ---- ---- ---- .0590 +.0020 .0570 275 ---- ---- ---- ---- .0650 +.0020 .0630 280 ---- ---- ---- ---- .0715 +.0020 .0695 285 ---- ---- ---- ---- .0790 +.0025 .0765 290 ---- ---- ---- ---- .0875 +.0030 .0845 295 ---- ---- ---- ---- .0965 +.0030 .0935 300 ---- ---- ---- ---- .1065 +.0035 .1030 305 ---- .1140B ---- .1140B .1175 +.0040 .1135 310 ---- .1260B ---- .1260B .1295 +.0045 .1250 315 ---- .1390B ---- .1390B .1425 +.0050 .1375 320 ---- .1530B ---- .1530B .1565 +.0055 .1510 325 ---- .1680B ---- .1680B .1720 +.0065 .1655 330 ---- .1840B ---- .1840B .1880 +.0070 .1810 335 ---- .2015B ---- .2015B .2050 +.0075 .1975 340 ---- .2195B ---- .2195B .2235 +.0085 .2150 345 ---- .2390B ---- .2390B .2430 +.0090 .2340 350 ---- .2600B ---- .2600B .2635 +.0100 .2535 355 ---- .2815B ---- .2815B .2850 +.0105 .2745 360 ---- .3045B ---- .3045B .3080 +.0115 .2965 365 ---- .3285B ---- .3285B .3315 +.0120 .3195 370 ---- .3540B ---- .3540B .3565 +.0130 .3435 375 ---- .3800B ---- .3800B .3825 +.0140 .3685 380 ---- .4075B ---- .4075B .4095 +.0150 .3945 385 ---- .4360B ---- .4360B .4375 +.0155 .4220 390 ---- .4655B ---- .4655B .4670 +.0170 .4500 395 ---- .4960B ---- .4960B .4970 +.0175 .4795 400 ---- .5275B ---- .5275B .5280 +.0185 .5095 405 ---- .5595B ---- .5595B .5600 +.0195 .5405 410 ---- .5930B ---- .5930B .5925 +.0200 .5725 415 ---- .6270B ---- .6270B .6265 +.0210 .6055 420 ---- .6620B ---- .6620B .6610 +.0220 .6390 425 ---- .6980B ---- .6980B .6965 +.0230 .6735 430 ---- .7345B ---- .7345B .7325 +.0235 .7090 435 ---- .7720B ---- .7720B .7695 +.0245 .7450 440 ---- .8100B ---- .8100B .8070 +.0250 .7820 445 ---- .8490B ---- .8490B .8455 +.0260 .8195 450 ---- .8880B ---- .8880B .8840 +.0265 .8575 455 ---- .9285B ---- .9285B .9240 +.0275 .8965 460 ---- .9690B ---- .9690B .9640 +.0285 .9355 465 ---- 1.0100B ---- 1.0100B 1.0045 +.0290 .9755 470 ---- 1.0520B ---- 1.0520B 1.0460 +.0300 1.0160 475 ---- 1.0610B ---- 1.0610B 1.0875 +.0305 1.0570 480 ---- 1.1370B ---- 1.1370B 1.1300 +.0315 1.0985 485 ---- ---- ---- ---- 1.1725 +.0315 1.1410 490 ---- 1.2240B ---- 1.2240B 1.2155 +.0320 1.1835 495 ---- ---- ---- ---- 1.2595 +.0330 1.2265 500 ---- 1.3125B ---- 1.3125B 1.3035 +.0340 1.2695 505 ---- ---- ---- ---- 1.3475 +.0340 1.3135 510 ---- ---- ---- ---- 1.3925 +.0350 1.3575 515 ---- ---- ---- ---- 1.4375 +.0355 1.4020 520 ---- 1.4935B ---- 1.4935B 1.4830 +.0360 1.4470 525 ---- ---- ---- ---- 1.5285 +.0360 1.4925 530 ---- 1.5860B ---- 1.5860B 1.5745 +.0365 1.5380 535 ---- ---- ---- ---- 1.6210 +.0375 1.5835 540 ---- 1.6790B ---- 1.6790B 1.6675 +.0375 1.6300 545 ---- ---- ---- ---- 1.7145 +.0380 1.6765 550 ---- 1.7735B ---- 1.7735B 1.7615 +.0385 1.7230 555 ---- ---- ---- ---- 1.8090 +.0390 1.7700 560 ---- 1.8685B ---- 1.8685B 1.8565 +.0395 1.8170 565 ---- ---- ---- ---- 1.9045 +.0400 1.8645 570 ---- 1.9645B ---- 1.9645B 1.9520 +.0400 1.9120 575 ---- ---- ---- ---- 2.0005 +.0405 1.9600 580 ---- 2.0615B ---- 2.0615B 2.0485 +.0405 2.0080 600 ---- 2.2560B ---- 2.2560B 2.2435 +.0420 2.2015 625 ---- ---- ---- ---- 2.4900 +.0435 2.4465 650 ---- ---- ---- ---- 2.7390 +.0445 2.6945 675 ---- ---- ---- ---- 2.9890 +.0450 2.9440 700 ---- ---- ---- ---- 3.2390 +.0450 3.1940 725 ---- ---- ---- ---- 3.4890 +.0450 3.4440 750 ---- ---- ---- ---- 3.7390 +.0450 3.6940 775 ---- ---- ---- ---- 3.9890 +.0450 3.9440 800 ---- ---- ---- ---- 4.2390 +.0450 4.1940 825 ---- ---- ---- ---- 4.4890 +.0450 4.4440 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0035 +.0005 .0030 150 ---- ---- ---- ---- .0070 +.0005 .0065 175 ---- ---- ---- ---- .0130 +.0010 .0120 200 ---- ---- ---- ---- .0210 +.0010 .0200 220 ---- ---- ---- ---- .0305 +.0015 .0290 225 ---- ---- ---- ---- .0335 +.0020 .0315 230 ---- ---- ---- ---- .0365 +.0020 .0345 235 ---- ---- ---- ---- .0400 +.0025 .0375 240 ---- ---- ---- ---- .0435 +.0025 .0410 245 ---- ---- ---- ---- .0475 +.0030 .0445 250 ---- ---- ---- ---- .0520 +.0035 .0485 255 ---- ---- ---- ---- .0565 +.0035 .0530 260 ---- ---- ---- ---- .0615 +.0035 .0580 265 ---- ---- ---- ---- .0675 +.0040 .0635 270 ---- ---- ---- ---- .0735 +.0040 .0695 275 ---- ---- ---- ---- .0805 +.0045 .0760 280 ---- ---- ---- ---- .0880 +.0050 .0830 285 ---- ---- ---- ---- .0965 +.0060 .0905 290 ---- ---- ---- ---- .1055 +.0060 .0995 295 ---- ---- ---- ---- .1155 +.0065 .1090 300 ---- ---- ---- ---- .1265 +.0075 .1190 305 ---- ---- ---- ---- .1385 +.0080 .1305 310 ---- ---- ---- ---- .1510 +.0085 .1425 315 ---- ---- ---- ---- .1650 +.0090 .1560 320 ---- ---- ---- ---- .1795 +.0095 .1700 325 ---- ---- ---- ---- .1955 +.0105 .1850 330 ---- ---- ---- ---- .2125 +.0115 .2010 335 ---- ---- ---- ---- .2305 +.0120 .2185 340 ---- ---- ---- ---- .2490 +.0125 .2365 345 ---- ---- ---- ---- .2690 +.0135 .2555 350 ---- ---- ---- ---- .2900 +.0140 .2760 355 ---- ---- ---- ---- .3120 +.0150 .2970 360 ---- ---- ---- ---- .3350 +.0155 .3195 365 ---- ---- ---- ---- .3590 +.0165 .3425 370 ---- ---- ---- ---- .3845 +.0175 .3670 375 ---- ---- ---- ---- .4105 +.0185 .3920 380 ---- ---- ---- ---- .4375 +.0190 .4185 385 ---- ---- ---- ---- .4655 +.0200 .4455 390 ---- ---- ---- ---- .4945 +.0205 .4740 395 ---- ---- ---- ---- .5245 +.0215 .5030 400 ---- ---- ---- ---- .5555 +.0225 .5330 405 ---- ---- ---- ---- .5870 +.0230 .5640 410 ---- ---- ---- ---- .6195 +.0235 .5960 415 ---- ---- ---- ---- .6530 +.0245 .6285 420 ---- ---- ---- ---- .6875 +.0255 .6620 425 ---- ---- ---- ---- .7225 +.0265 .6960 430 ---- ---- ---- ---- .7580 +.0270 .7310 435 ---- ---- ---- ---- .7945 +.0275 .7670 440 ---- ---- ---- ---- .8315 +.0280 .8035 445 ---- ---- ---- ---- .8690 +.0285 .8405 450 ---- ---- ---- ---- .9075 +.0295 .8780 455 ---- ---- ---- ---- .9465 +.0305 .9160 460 ---- ---- ---- ---- .9860 +.0310 .9550 465 ---- ---- ---- ---- 1.0260 +.0315 .9945 470 ---- ---- ---- ---- 1.0665 +.0320 1.0345 475 ---- ---- ---- ---- 1.1075 +.0325 1.0750 480 ---- ---- ---- ---- 1.1490 +.0330 1.1160 485 ---- ---- ---- ---- 1.1910 +.0335 1.1575 490 ---- ---- ---- ---- 1.2335 +.0340 1.1995 495 ---- ---- ---- ---- 1.2765 +.0345 1.2420 500 ---- ---- ---- ---- 1.3195 +.0350 1.2845 505 ---- ---- ---- ---- 1.3635 +.0355 1.3280 510 ---- ---- ---- ---- 1.4075 +.0360 1.3715 515 ---- ---- ---- ---- 1.4520 +.0365 1.4155 520 ---- ---- ---- ---- 1.4965 +.0365 1.4600 525 ---- ---- ---- ---- 1.5415 +.0370 1.5045 530 ---- ---- ---- ---- 1.5870 +.0375 1.5495 535 ---- ---- ---- ---- 1.6330 +.0380 1.5950 540 ---- ---- ---- ---- 1.6790 +.0385 1.6405 545 ---- ---- ---- ---- 1.7250 +.0385 1.6865 550 ---- ---- ---- ---- 1.7715 +.0390 1.7325 555 ---- ---- ---- ---- 1.8185 +.0395 1.7790 560 ---- ---- ---- ---- 1.8655 +.0400 1.8255 565 ---- ---- ---- ---- 1.9125 +.0400 1.8725 570 ---- ---- ---- ---- 1.9600 +.0400 1.9200 575 ---- ---- ---- ---- 2.0075 +.0405 1.9670 580 ---- ---- ---- ---- 2.0555 +.0410 2.0145 600 ---- ---- ---- ---- 2.2485 +.0420 2.2065 625 ---- ---- ---- ---- 2.4925 +.0425 2.4500 650 ---- ---- ---- ---- 2.7400 +.0440 2.6960 675 ---- ---- ---- ---- 2.9890 +.0450 2.9440 700 ---- ---- ---- ---- 3.2390 +.0450 3.1940 725 ---- ---- ---- ---- 3.4890 +.0450 3.4440 750 ---- ---- ---- ---- 3.7390 +.0450 3.6940 775 ---- ---- ---- ---- 3.9890 +.0450 3.9440 800 ---- ---- ---- ---- 4.2390 +.0450 4.1940 825 ---- ---- ---- ---- 4.4890 +.0450 4.4440 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0050 +.0005 .0045 150 ---- ---- ---- ---- .0095 +.0005 .0090 175 ---- ---- ---- ---- .0170 +.0010 .0160 200 ---- ---- ---- ---- .0270 +.0015 .0255 220 ---- ---- ---- ---- .0380 +.0025 .0355 225 ---- ---- ---- ---- .0410 +.0020 .0390 230 ---- ---- ---- ---- .0445 +.0025 .0420 235 ---- ---- ---- ---- .0485 +.0030 .0455 240 ---- ---- ---- ---- .0525 +.0030 .0495 245 ---- ---- ---- ---- .0570 +.0035 .0535 250 ---- ---- ---- ---- .0615 +.0035 .0580 255 ---- ---- ---- ---- .0670 +.0040 .0630 260 ---- ---- ---- ---- .0725 +.0040 .0685 265 ---- ---- ---- ---- .0790 +.0045 .0745 270 ---- ---- ---- ---- .0855 +.0045 .0810 275 ---- ---- ---- ---- .0930 +.0050 .0880 280 ---- ---- ---- ---- .1010 +.0055 .0955 285 ---- ---- ---- ---- .1100 +.0060 .1040 290 ---- ---- ---- ---- .1200 +.0065 .1135 295 ---- ---- ---- ---- .1305 +.0070 .1235 300 ---- ---- ---- ---- .1420 +.0075 .1345 305 ---- ---- ---- ---- .1545 +.0085 .1460 310 ---- ---- ---- ---- .1680 +.0090 .1590 315 ---- ---- ---- ---- .1820 +.0090 .1730 320 ---- ---- ---- ---- .1975 +.0100 .1875 325 ---- ---- ---- ---- .2140 +.0105 .2035 330 ---- ---- ---- ---- .2315 +.0115 .2200 335 ---- ---- ---- ---- .2495 +.0120 .2375 340 ---- ---- ---- ---- .2690 +.0125 .2565 345 ---- ---- ---- ---- .2895 +.0135 .2760 350 ---- ---- ---- ---- .3110 +.0145 .2965 355 ---- ---- ---- ---- .3330 +.0150 .3180 360 ---- ---- ---- ---- .3565 +.0155 .3410 365 ---- ---- ---- ---- .3810 +.0165 .3645 370 ---- ---- ---- ---- .4065 +.0175 .3890 375 ---- ---- ---- ---- .4325 +.0180 .4145 380 ---- ---- ---- ---- .4600 +.0190 .4410 385 ---- ---- ---- ---- .4880 +.0195 .4685 390 ---- ---- ---- ---- .5170 +.0200 .4970 395 ---- ---- ---- ---- .5470 +.0210 .5260 400 ---- ---- ---- ---- .5780 +.0220 .5560 405 ---- ---- ---- ---- .6095 +.0225 .5870 410 ---- ---- ---- ---- .6420 +.0230 .6190 415 ---- ---- ---- ---- .6755 +.0240 .6515 420 ---- ---- ---- ---- .7095 +.0245 .6850 425 ---- ---- ---- ---- .7445 +.0255 .7190 430 ---- ---- ---- ---- .7800 +.0260 .7540 435 ---- ---- ---- ---- .8160 +.0265 .7895 440 ---- ---- ---- ---- .8530 +.0275 .8255 445 ---- ---- ---- ---- .8905 +.0280 .8625 450 ---- ---- ---- ---- .9285 +.0290 .8995 455 ---- ---- ---- ---- .9670 +.0295 .9375 460 ---- ---- ---- ---- 1.0060 +.0295 .9765 465 ---- ---- ---- ---- 1.0460 +.0305 1.0155 470 ---- ---- ---- ---- 1.0860 +.0310 1.0550 475 ---- ---- ---- ---- 1.1270 +.0315 1.0955 480 ---- ---- ---- ---- 1.1680 +.0320 1.1360 485 ---- ---- ---- ---- 1.2095 +.0325 1.1770 490 ---- ---- ---- ---- 1.2515 +.0330 1.2185 495 ---- ---- ---- ---- 1.2940 +.0335 1.2605 500 ---- ---- ---- ---- 1.3370 +.0340 1.3030 505 ---- ---- ---- ---- 1.3805 +.0345 1.3460 510 ---- ---- ---- ---- 1.4240 +.0350 1.3890 515 ---- ---- ---- ---- 1.4680 +.0350 1.4330 520 ---- ---- ---- ---- 1.5125 +.0355 1.4770 525 ---- ---- ---- ---- 1.5575 +.0365 1.5210 530 ---- ---- ---- ---- 1.6025 +.0365 1.5660 535 ---- ---- ---- ---- 1.6475 +.0365 1.6110 540 ---- ---- ---- ---- 1.6935 +.0375 1.6560 545 ---- ---- ---- ---- 1.7390 +.0375 1.7015 550 ---- ---- ---- ---- 1.7855 +.0380 1.7475 555 ---- ---- ---- ---- 1.8315 +.0380 1.7935 560 ---- ---- ---- ---- 1.8785 +.0385 1.8400 565 ---- ---- ---- ---- 1.9255 +.0390 1.8865 570 ---- ---- ---- ---- 1.9725 +.0395 1.9330 575 ---- ---- ---- ---- 2.0195 +.0395 1.9800 580 ---- ---- ---- ---- 2.0670 +.0395 2.0275 600 ---- ---- ---- ---- 2.2590 +.0410 2.2180 625 ---- ---- ---- ---- 2.5020 +.0420 2.4600 650 ---- ---- ---- ---- 2.7480 +.0430 2.7050 675 ---- ---- ---- ---- 2.9960 +.0440 2.9520 700 ---- ---- ---- ---- 3.2455 +.0445 3.2010 725 ---- ---- ---- ---- 3.4955 +.0445 3.4510 750 ---- ---- ---- ---- 3.7455 +.0445 3.7010 775 ---- ---- ---- ---- 3.9955 +.0445 3.9510 800 ---- ---- ---- ---- 4.2455 +.0445 4.2010 825 ---- ---- ---- ---- 4.4955 +.0445 4.4510 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0030 +.0005 .0025 125 ---- ---- ---- ---- .0065 UNCH .0065 150 ---- ---- ---- ---- .0125 +.0005 .0120 175 ---- ---- ---- ---- .0215 +.0010 .0205 200 ---- ---- ---- ---- .0330 +.0015 .0315 220 ---- ---- ---- ---- .0450 +.0020 .0430 225 ---- ---- ---- ---- .0490 +.0025 .0465 230 ---- ---- ---- ---- .0525 +.0025 .0500 235 ---- ---- ---- ---- .0570 +.0030 .0540 240 ---- ---- ---- ---- .0615 +.0035 .0580 245 ---- ---- ---- ---- .0660 +.0035 .0625 250 ---- ---- ---- ---- .0715 +.0040 .0675 255 ---- ---- ---- ---- .0770 +.0040 .0730 260 ---- ---- ---- ---- .0830 +.0040 .0790 265 ---- ---- ---- ---- .0900 +.0050 .0850 270 ---- ---- ---- ---- .0970 +.0050 .0920 275 ---- ---- ---- ---- .1050 +.0055 .0995 280 ---- ---- ---- ---- .1135 +.0060 .1075 285 ---- ---- ---- ---- .1230 +.0065 .1165 290 ---- ---- ---- ---- .1330 +.0065 .1265 295 ---- ---- ---- ---- .1445 +.0075 .1370 300 ---- ---- ---- ---- .1565 +.0080 .1485 305 ---- ---- ---- ---- .1690 +.0080 .1610 310 ---- ---- ---- ---- .1830 +.0090 .1740 315 ---- ---- ---- ---- .1980 +.0095 .1885 320 ---- ---- ---- ---- .2140 +.0105 .2035 325 ---- ---- ---- ---- .2305 +.0110 .2195 330 ---- ---- ---- ---- .2485 +.0115 .2370 335 ---- ---- ---- ---- .2670 +.0120 .2550 340 ---- ---- ---- ---- .2870 +.0130 .2740 345 ---- ---- ---- ---- .3075 +.0135 .2940 350 ---- ---- ---- ---- .3290 +.0140 .3150 355 ---- ---- ---- ---- .3515 +.0150 .3365 360 ---- ---- ---- ---- .3755 +.0160 .3595 365 ---- ---- ---- ---- .4000 +.0165 .3835 370 ---- ---- ---- ---- .4255 +.0175 .4080 375 ---- ---- ---- ---- .4515 +.0180 .4335 380 ---- ---- ---- ---- .4790 +.0185 .4605 385 ---- ---- ---- ---- .5070 +.0195 .4875 390 ---- ---- ---- ---- .5360 +.0200 .5160 395 ---- ---- ---- ---- .5660 +.0205 .5455 400 ---- ---- ---- ---- .5970 +.0215 .5755 405 ---- ---- ---- ---- .6285 +.0225 .6060 410 ---- ---- ---- ---- .6610 +.0230 .6380 415 ---- ---- ---- ---- .6940 +.0235 .6705 420 ---- ---- ---- ---- .7280 +.0245 .7035 425 ---- ---- ---- ---- .7625 +.0250 .7375 430 ---- ---- ---- ---- .7975 +.0255 .7720 435 ---- ---- ---- ---- .8335 +.0265 .8070 440 ---- ---- ---- ---- .8700 +.0270 .8430 445 ---- ---- ---- ---- .9070 +.0275 .8795 450 ---- ---- ---- ---- .9450 +.0285 .9165 455 ---- ---- ---- ---- .9830 +.0285 .9545 460 ---- ---- ---- ---- 1.0220 +.0295 .9925 465 ---- ---- ---- ---- 1.0610 +.0295 1.0315 470 ---- ---- ---- ---- 1.1010 +.0305 1.0705 475 ---- ---- ---- ---- 1.1415 +.0310 1.1105 480 ---- ---- ---- ---- 1.1820 +.0310 1.1510 485 ---- ---- ---- ---- 1.2235 +.0320 1.1915 490 ---- ---- ---- ---- 1.2650 +.0320 1.2330 495 ---- ---- ---- ---- 1.3070 +.0325 1.2745 500 ---- ---- ---- ---- 1.3500 +.0335 1.3165 505 ---- ---- ---- ---- 1.3925 +.0335 1.3590 510 ---- ---- ---- ---- 1.4360 +.0345 1.4015 515 ---- ---- ---- ---- 1.4795 +.0345 1.4450 520 ---- ---- ---- ---- 1.5235 +.0350 1.4885 525 ---- ---- ---- ---- 1.5680 +.0355 1.5325 530 ---- ---- ---- ---- 1.6125 +.0360 1.5765 535 ---- ---- ---- ---- 1.6575 +.0365 1.6210 540 ---- ---- ---- ---- 1.7025 +.0365 1.6660 545 ---- ---- ---- ---- 1.7480 +.0365 1.7115 550 ---- ---- ---- ---- 1.7940 +.0375 1.7565 555 ---- ---- ---- ---- 1.8400 +.0375 1.8025 560 ---- ---- ---- ---- 1.8865 +.0380 1.8485 565 ---- ---- ---- ---- 1.9330 +.0385 1.8945 570 ---- ---- ---- ---- 1.9795 +.0385 1.9410 575 ---- ---- ---- ---- 2.0265 +.0390 1.9875 580 ---- ---- ---- ---- 2.0735 +.0390 2.0345 600 ---- ---- ---- ---- 2.2640 +.0400 2.2240 625 ---- ---- ---- ---- 2.5055 +.0410 2.4645 650 ---- ---- ---- ---- 2.7500 +.0420 2.7080 675 ---- ---- ---- ---- 2.9970 +.0430 2.9540 700 ---- ---- ---- ---- 3.2455 +.0435 3.2020 725 ---- ---- ---- ---- 3.4955 +.0445 3.4510 750 ---- ---- ---- ---- 3.7455 +.0445 3.7010 775 ---- ---- ---- ---- 3.9955 +.0445 3.9510 800 ---- ---- ---- ---- 4.2455 +.0445 4.2010 825 ---- ---- ---- ---- 4.4955 +.0445 4.4510 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0040 UNCH .0040 125 ---- ---- ---- ---- .0090 +.0005 .0085 150 ---- ---- ---- ---- .0160 +.0005 .0155 175 ---- ---- ---- ---- .0265 +.0010 .0255 200 ---- ---- ---- ---- .0395 +.0015 .0380 220 ---- ---- ---- ---- .0535 +.0025 .0510 225 ---- ---- ---- ---- .0575 +.0030 .0545 230 ---- ---- ---- ---- .0615 +.0030 .0585 235 ---- ---- ---- ---- .0660 +.0030 .0630 240 ---- ---- ---- ---- .0710 +.0035 .0675 245 ---- ---- ---- ---- .0760 +.0035 .0725 250 ---- ---- ---- ---- .0820 +.0040 .0780 255 ---- ---- ---- ---- .0880 +.0045 .0835 260 ---- ---- ---- ---- .0945 +.0045 .0900 265 ---- ---- ---- ---- .1015 +.0050 .0965 270 ---- ---- ---- ---- .1095 +.0055 .1040 275 ---- ---- ---- ---- .1175 +.0055 .1120 280 ---- ---- ---- ---- .1265 +.0060 .1205 285 ---- ---- ---- ---- .1365 +.0065 .1300 290 ---- ---- ---- ---- .1470 +.0070 .1400 295 ---- ---- ---- ---- .1585 +.0075 .1510 300 ---- ---- ---- ---- .1710 +.0080 .1630 305 ---- ---- ---- ---- .1845 +.0085 .1760 310 ---- ---- ---- ---- .1990 +.0095 .1895 315 ---- ---- ---- ---- .2140 +.0095 .2045 320 ---- ---- ---- ---- .2305 +.0105 .2200 325 ---- ---- ---- ---- .2475 +.0110 .2365 330 ---- ---- ---- ---- .2655 +.0115 .2540 335 ---- ---- ---- ---- .2850 +.0125 .2725 340 ---- ---- ---- ---- .3050 +.0130 .2920 345 ---- ---- ---- ---- .3260 +.0140 .3120 350 ---- ---- ---- ---- .3475 +.0140 .3335 355 ---- ---- ---- ---- .3705 +.0150 .3555 360 ---- ---- ---- ---- .3940 +.0155 .3785 365 ---- ---- ---- ---- .4190 +.0165 .4025 370 ---- ---- ---- ---- .4445 +.0170 .4275 375 ---- ---- ---- ---- .4710 +.0180 .4530 380 ---- ---- ---- ---- .4985 +.0190 .4795 385 ---- ---- ---- ---- .5265 +.0195 .5070 390 ---- ---- ---- ---- .5555 +.0200 .5355 395 ---- ---- ---- ---- .5855 +.0205 .5650 400 ---- ---- ---- ---- .6160 +.0210 .5950 405 ---- ---- ---- ---- .6475 +.0220 .6255 410 ---- ---- ---- ---- .6800 +.0230 .6570 415 ---- ---- ---- ---- .7125 +.0230 .6895 420 ---- ---- ---- ---- .7465 +.0240 .7225 425 ---- ---- ---- ---- .7805 +.0245 .7560 430 ---- ---- ---- ---- .8155 +.0250 .7905 435 ---- ---- ---- ---- .8515 +.0260 .8255 440 ---- ---- ---- ---- .8875 +.0265 .8610 445 ---- ---- ---- ---- .9245 +.0270 .8975 450 ---- ---- ---- ---- .9620 +.0280 .9340 455 ---- ---- ---- ---- .9995 +.0280 .9715 460 ---- ---- ---- ---- 1.0380 +.0285 1.0095 465 ---- ---- ---- ---- 1.0770 +.0290 1.0480 470 ---- ---- ---- ---- 1.1165 +.0295 1.0870 475 ---- ---- ---- ---- 1.1565 +.0300 1.1265 480 ---- ---- ---- ---- 1.1970 +.0305 1.1665 485 ---- ---- ---- ---- 1.2380 +.0315 1.2065 490 ---- ---- ---- ---- 1.2790 +.0315 1.2475 495 ---- ---- ---- ---- 1.3210 +.0325 1.2885 500 ---- ---- ---- ---- 1.3630 +.0325 1.3305 505 ---- ---- ---- ---- 1.4055 +.0330 1.3725 510 ---- ---- ---- ---- 1.4485 +.0335 1.4150 515 ---- ---- ---- ---- 1.4915 +.0340 1.4575 520 ---- ---- ---- ---- 1.5355 +.0345 1.5010 525 ---- ---- ---- ---- 1.5790 +.0345 1.5445 530 ---- ---- ---- ---- 1.6235 +.0350 1.5885 535 ---- ---- ---- ---- 1.6680 +.0355 1.6325 540 ---- ---- ---- ---- 1.7130 +.0360 1.6770 545 ---- ---- ---- ---- 1.7580 +.0360 1.7220 550 ---- ---- ---- ---- 1.8035 +.0365 1.7670 555 ---- ---- ---- ---- 1.8490 +.0370 1.8120 560 ---- ---- ---- ---- 1.8950 +.0370 1.8580 565 ---- ---- ---- ---- 1.9410 +.0375 1.9035 570 ---- ---- ---- ---- 1.9875 +.0375 1.9500 575 ---- ---- ---- ---- 2.0340 +.0380 1.9960 580 ---- ---- ---- ---- 2.0810 +.0385 2.0425 600 ---- ---- ---- ---- 2.2700 +.0390 2.2310 625 ---- ---- ---- ---- 2.5105 +.0410 2.4695 650 ---- ---- ---- ---- 2.7535 +.0415 2.7120 675 ---- ---- ---- ---- 2.9990 +.0425 2.9565 700 ---- ---- ---- ---- 3.2465 +.0430 3.2035 725 ---- ---- ---- ---- 3.4955 +.0440 3.4515 750 ---- ---- ---- ---- 3.7455 +.0445 3.7010 775 ---- ---- ---- ---- 3.9955 +.0445 3.9510 800 ---- ---- ---- ---- 4.2455 +.0445 4.2010 825 ---- ---- ---- ---- 4.4955 +.0445 4.4510 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0055 +.0005 .0050 125 ---- ---- ---- ---- .0110 +.0005 .0105 150 ---- ---- ---- ---- .0200 +.0010 .0190 175 ---- ---- ---- ---- .0315 +.0015 .0300 200 ---- ---- ---- ---- .0465 +.0020 .0445 220 ---- ---- ---- ---- .0615 +.0030 .0585 225 ---- ---- ---- ---- .0655 +.0030 .0625 230 ---- ---- ---- ---- .0700 +.0030 .0670 235 ---- ---- ---- ---- .0750 +.0035 .0715 240 ---- ---- ---- ---- .0805 +.0040 .0765 245 ---- ---- ---- ---- .0860 +.0040 .0820 250 ---- ---- ---- ---- .0920 +.0045 .0875 255 ---- ---- ---- ---- .0985 +.0045 .0940 260 ---- ---- ---- ---- .1055 +.0050 .1005 265 ---- ---- ---- ---- .1130 +.0055 .1075 270 ---- ---- ---- ---- .1210 +.0055 .1155 275 ---- ---- ---- ---- .1295 +.0060 .1235 280 ---- ---- ---- ---- .1390 +.0065 .1325 285 ---- ---- ---- ---- .1495 +.0070 .1425 290 ---- ---- ---- ---- .1605 +.0075 .1530 295 ---- ---- ---- ---- .1725 +.0080 .1645 300 ---- ---- ---- ---- .1855 +.0085 .1770 305 ---- ---- ---- ---- .1995 +.0090 .1905 310 ---- ---- ---- ---- .2140 +.0095 .2045 315 ---- ---- ---- ---- .2300 +.0105 .2195 320 ---- ---- ---- ---- .2465 +.0110 .2355 325 ---- ---- ---- ---- .2640 +.0115 .2525 330 ---- ---- ---- ---- .2825 +.0120 .2705 335 ---- ---- ---- ---- .3020 +.0125 .2895 340 ---- ---- ---- ---- .3225 +.0135 .3090 345 ---- ---- ---- ---- .3435 +.0135 .3300 350 ---- ---- ---- ---- .3660 +.0145 .3515 355 ---- ---- ---- ---- .3890 +.0155 .3735 360 ---- ---- ---- ---- .4130 +.0160 .3970 365 ---- ---- ---- ---- .4375 +.0165 .4210 370 ---- ---- ---- ---- .4635 +.0170 .4465 375 ---- ---- ---- ---- .4900 +.0175 .4725 380 ---- ---- ---- ---- .5175 +.0185 .4990 385 ---- ---- ---- ---- .5460 +.0195 .5265 390 ---- ---- ---- ---- .5750 +.0200 .5550 395 ---- ---- ---- ---- .6050 +.0205 .5845 400 ---- ---- ---- ---- .6355 +.0210 .6145 405 ---- ---- ---- ---- .6670 +.0215 .6455 410 ---- ---- ---- ---- .6995 +.0225 .6770 415 ---- ---- ---- ---- .7320 +.0230 .7090 420 ---- ---- ---- ---- .7660 +.0240 .7420 425 ---- ---- ---- ---- .8000 +.0245 .7755 430 ---- ---- ---- ---- .8350 +.0250 .8100 435 ---- ---- ---- ---- .8705 +.0255 .8450 440 ---- ---- ---- ---- .9065 +.0260 .8805 445 ---- ---- ---- ---- .9430 +.0265 .9165 450 ---- ---- ---- ---- .9805 +.0275 .9530 455 ---- ---- ---- ---- 1.0180 +.0275 .9905 460 ---- ---- ---- ---- 1.0565 +.0285 1.0280 465 ---- ---- ---- ---- 1.0950 +.0285 1.0665 470 ---- ---- ---- ---- 1.1345 +.0295 1.1050 475 ---- ---- ---- ---- 1.1740 +.0295 1.1445 480 ---- ---- ---- ---- 1.2145 +.0305 1.1840 485 ---- ---- ---- ---- 1.2550 +.0310 1.2240 490 ---- ---- ---- ---- 1.2960 +.0310 1.2650 495 ---- ---- ---- ---- 1.3375 +.0315 1.3060 500 ---- ---- ---- ---- 1.3795 +.0325 1.3470 505 ---- ---- ---- ---- 1.4215 +.0325 1.3890 510 ---- ---- ---- ---- 1.4645 +.0335 1.4310 515 ---- ---- ---- ---- 1.5070 +.0335 1.4735 520 ---- ---- ---- ---- 1.5505 +.0340 1.5165 525 ---- ---- ---- ---- 1.5940 +.0340 1.5600 530 ---- ---- ---- ---- 1.6380 +.0345 1.6035 535 ---- ---- ---- ---- 1.6825 +.0350 1.6475 540 ---- ---- ---- ---- 1.7270 +.0355 1.6915 545 ---- ---- ---- ---- 1.7720 +.0360 1.7360 550 ---- ---- ---- ---- 1.8170 +.0360 1.7810 555 ---- ---- ---- ---- 1.8625 +.0365 1.8260 560 ---- ---- ---- ---- 1.9080 +.0365 1.8715 565 ---- ---- ---- ---- 1.9540 +.0370 1.9170 570 ---- ---- ---- ---- 2.0005 +.0375 1.9630 575 ---- ---- ---- ---- 2.0465 +.0375 2.0090 600 ---- ---- ---- ---- 2.2815 +.0390 2.2425 625 ---- ---- ---- ---- 2.5205 +.0400 2.4805 650 ---- ---- ---- ---- 2.7625 +.0410 2.7215 675 ---- ---- ---- ---- 3.0075 +.0420 2.9655 700 ---- ---- ---- ---- 3.2540 +.0425 3.2115 725 ---- ---- ---- ---- 3.5025 +.0435 3.4590 750 ---- ---- ---- ---- 3.7515 +.0440 3.7075 775 ---- ---- ---- ---- 4.0015 +.0445 3.9570 800 ---- ---- ---- ---- 4.2515 +.0445 4.2070 825 ---- ---- ---- ---- 4.5015 +.0445 4.4570 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0065 UNCH .0065 125 ---- ---- ---- ---- .0140 +.0005 .0135 150 ---- ---- ---- ---- .0240 +.0010 .0230 175 ---- ---- ---- ---- .0370 +.0015 .0355 200 ---- ---- ---- ---- .0530 +.0020 .0510 220 ---- ---- ---- ---- .0695 +.0030 .0665 225 ---- ---- ---- ---- .0740 +.0035 .0705 230 ---- ---- ---- ---- .0790 +.0035 .0755 235 ---- ---- ---- ---- .0840 +.0035 .0805 240 ---- ---- ---- ---- .0895 +.0040 .0855 245 ---- ---- ---- ---- .0955 +.0045 .0910 250 ---- ---- ---- ---- .1015 +.0045 .0970 255 ---- ---- ---- ---- .1085 +.0050 .1035 260 ---- ---- ---- ---- .1160 +.0055 .1105 265 ---- ---- ---- ---- .1235 +.0055 .1180 270 ---- ---- ---- ---- .1320 +.0060 .1260 275 ---- ---- ---- ---- .1410 +.0060 .1350 280 ---- ---- ---- ---- .1510 +.0065 .1445 285 ---- ---- ---- ---- .1615 +.0070 .1545 290 ---- ---- ---- ---- .1730 +.0075 .1655 295 ---- ---- ---- ---- .1855 +.0080 .1775 300 ---- ---- ---- ---- .1985 +.0085 .1900 305 ---- ---- ---- ---- .2130 +.0095 .2035 310 ---- ---- ---- ---- .2280 +.0095 .2185 315 ---- ---- ---- ---- .2440 +.0105 .2335 320 ---- ---- ---- ---- .2610 +.0110 .2500 325 ---- ---- ---- ---- .2790 +.0115 .2675 330 ---- ---- ---- ---- .2975 +.0120 .2855 335 ---- ---- ---- ---- .3175 +.0130 .3045 340 ---- ---- ---- ---- .3380 +.0135 .3245 345 ---- ---- ---- ---- .3595 +.0140 .3455 350 ---- ---- ---- ---- .3820 +.0150 .3670 355 ---- ---- ---- ---- .4050 +.0150 .3900 360 ---- ---- ---- ---- .4290 +.0155 .4135 365 ---- ---- ---- ---- .4540 +.0165 .4375 370 ---- ---- ---- ---- .4800 +.0170 .4630 375 ---- ---- ---- ---- .5065 +.0175 .4890 380 ---- ---- ---- ---- .5340 +.0185 .5155 385 ---- ---- ---- ---- .5625 +.0190 .5435 390 ---- ---- ---- ---- .5915 +.0195 .5720 395 ---- ---- ---- ---- .6215 +.0205 .6010 400 ---- ---- ---- ---- .6520 +.0210 .6310 405 ---- ---- ---- ---- .6835 +.0215 .6620 410 ---- ---- ---- ---- .7155 +.0220 .6935 415 ---- ---- ---- ---- .7485 +.0230 .7255 420 ---- ---- ---- ---- .7820 +.0235 .7585 425 ---- ---- ---- ---- .8160 +.0240 .7920 430 ---- ---- ---- ---- .8505 +.0245 .8260 435 ---- ---- ---- ---- .8860 +.0250 .8610 440 ---- ---- ---- ---- .9220 +.0260 .8960 445 ---- ---- ---- ---- .9585 +.0265 .9320 450 ---- ---- ---- ---- .9955 +.0270 .9685 455 ---- ---- ---- ---- 1.0330 +.0275 1.0055 460 ---- ---- ---- ---- 1.0710 +.0280 1.0430 465 ---- ---- ---- ---- 1.1095 +.0285 1.0810 470 ---- ---- ---- ---- 1.1485 +.0290 1.1195 475 ---- ---- ---- ---- 1.1880 +.0295 1.1585 480 ---- ---- ---- ---- 1.2275 +.0295 1.1980 485 ---- ---- ---- ---- 1.2680 +.0305 1.2375 490 ---- ---- ---- ---- 1.3090 +.0310 1.2780 495 ---- ---- ---- ---- 1.3500 +.0315 1.3185 500 ---- ---- ---- ---- 1.3915 +.0315 1.3600 505 ---- ---- ---- ---- 1.4335 +.0320 1.4015 510 ---- ---- ---- ---- 1.4760 +.0330 1.4430 515 ---- ---- ---- ---- 1.5185 +.0330 1.4855 520 ---- ---- ---- ---- 1.5615 +.0335 1.5280 525 ---- ---- ---- ---- 1.6050 +.0340 1.5710 530 ---- ---- ---- ---- 1.6485 +.0340 1.6145 535 ---- ---- ---- ---- 1.6925 +.0345 1.6580 540 ---- ---- ---- ---- 1.7370 +.0350 1.7020 545 ---- ---- ---- ---- 1.7815 +.0355 1.7460 550 ---- ---- ---- ---- 1.8260 +.0355 1.7905 555 ---- ---- ---- ---- 1.8715 +.0360 1.8355 560 ---- ---- ---- ---- 1.9165 +.0360 1.8805 565 ---- ---- ---- ---- 1.9625 +.0365 1.9260 570 ---- ---- ---- ---- 2.0085 +.0370 1.9715 575 ---- ---- ---- ---- 2.0545 +.0370 2.0175 600 ---- ---- ---- ---- 2.2880 +.0385 2.2495 625 ---- ---- ---- ---- 2.5255 +.0395 2.4860 650 ---- ---- ---- ---- 2.7670 +.0410 2.7260 675 ---- ---- ---- ---- 3.0105 +.0415 2.9690 700 ---- ---- ---- ---- 3.2565 +.0425 3.2140 725 ---- ---- ---- ---- 3.5035 +.0430 3.4605 750 ---- ---- ---- ---- 3.7520 +.0435 3.7085 775 ---- ---- ---- ---- 4.0015 +.0440 3.9575 800 ---- ---- ---- ---- 4.2515 +.0445 4.2070 825 ---- ---- ---- ---- 4.5015 +.0445 4.4570 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0035 +.0005 .0030 100 ---- ---- ---- ---- .0085 +.0005 .0080 125 ---- ---- ---- ---- .0170 +.0010 .0160 150 ---- ---- ---- ---- .0285 +.0015 .0270 175 ---- ---- ---- ---- .0430 +.0020 .0410 200 ---- ---- ---- ---- .0605 +.0025 .0580 220 ---- ---- ---- ---- .0780 +.0035 .0745 225 ---- ---- ---- ---- .0830 +.0035 .0795 230 ---- ---- ---- ---- .0880 +.0035 .0845 235 ---- ---- ---- ---- .0935 +.0040 .0895 240 ---- ---- ---- ---- .0995 +.0045 .0950 245 ---- ---- ---- ---- .1055 +.0045 .1010 250 ---- ---- ---- ---- .1120 +.0045 .1075 255 ---- ---- ---- ---- .1190 +.0050 .1140 260 ---- ---- ---- ---- .1270 +.0055 .1215 265 ---- ---- ---- ---- .1350 +.0060 .1290 270 ---- ---- ---- ---- .1435 +.0060 .1375 275 ---- ---- ---- ---- .1530 +.0065 .1465 280 ---- ---- ---- ---- .1635 +.0070 .1565 285 ---- ---- ---- ---- .1745 +.0075 .1670 290 ---- ---- ---- ---- .1860 +.0075 .1785 295 ---- ---- ---- ---- .1990 +.0085 .1905 300 ---- ---- ---- ---- .2125 +.0090 .2035 305 ---- ---- ---- ---- .2270 +.0095 .2175 310 ---- ---- ---- ---- .2425 +.0100 .2325 315 ---- ---- ---- ---- .2585 +.0105 .2480 320 ---- ---- ---- ---- .2760 +.0110 .2650 325 ---- ---- ---- ---- .2940 +.0115 .2825 330 ---- ---- ---- ---- .3130 +.0120 .3010 335 ---- ---- ---- ---- .3330 +.0125 .3205 340 ---- ---- ---- ---- .3540 +.0135 .3405 345 ---- ---- ---- ---- .3755 +.0140 .3615 350 ---- ---- ---- ---- .3980 +.0145 .3835 355 ---- ---- ---- ---- .4215 +.0150 .4065 360 ---- ---- ---- ---- .4460 +.0160 .4300 365 ---- ---- ---- ---- .4710 +.0165 .4545 370 ---- ---- ---- ---- .4970 +.0175 .4795 375 ---- ---- ---- ---- .5235 +.0175 .5060 380 ---- ---- ---- ---- .5510 +.0180 .5330 385 ---- ---- ---- ---- .5795 +.0190 .5605 390 ---- ---- ---- ---- .6085 +.0195 .5890 395 ---- ---- ---- ---- .6385 +.0205 .6180 400 ---- ---- ---- ---- .6690 +.0210 .6480 405 ---- ---- ---- ---- .7005 +.0215 .6790 410 ---- ---- ---- ---- .7325 +.0220 .7105 415 ---- ---- ---- ---- .7650 +.0225 .7425 420 ---- ---- ---- ---- .7985 +.0235 .7750 425 ---- ---- ---- ---- .8325 +.0240 .8085 430 ---- ---- ---- ---- .8670 +.0245 .8425 435 ---- ---- ---- ---- .9020 +.0250 .8770 440 ---- ---- ---- ---- .9375 +.0250 .9125 445 ---- ---- ---- ---- .9740 +.0260 .9480 450 ---- ---- ---- ---- 1.0105 +.0265 .9840 455 ---- ---- ---- ---- 1.0480 +.0270 1.0210 460 ---- ---- ---- ---- 1.0855 +.0275 1.0580 465 ---- ---- ---- ---- 1.1240 +.0280 1.0960 470 ---- ---- ---- ---- 1.1625 +.0285 1.1340 475 ---- ---- ---- ---- 1.2020 +.0290 1.1730 480 ---- ---- ---- ---- 1.2415 +.0295 1.2120 485 ---- ---- ---- ---- 1.2815 +.0300 1.2515 490 ---- ---- ---- ---- 1.3220 +.0300 1.2920 495 ---- ---- ---- ---- 1.3630 +.0305 1.3325 500 ---- ---- ---- ---- 1.4045 +.0315 1.3730 505 ---- ---- ---- ---- 1.4460 +.0315 1.4145 510 ---- ---- ---- ---- 1.4880 +.0320 1.4560 515 ---- ---- ---- ---- 1.5305 +.0325 1.4980 520 ---- ---- ---- ---- 1.5735 +.0330 1.5405 525 ---- ---- ---- ---- 1.6165 +.0335 1.5830 530 ---- ---- ---- ---- 1.6595 +.0335 1.6260 535 ---- ---- ---- ---- 1.7035 +.0340 1.6695 540 ---- ---- ---- ---- 1.7470 +.0340 1.7130 545 ---- ---- ---- ---- 1.7915 +.0350 1.7565 550 ---- ---- ---- ---- 1.8355 +.0350 1.8005 555 ---- ---- ---- ---- 1.8805 +.0355 1.8450 575 ---- ---- ---- ---- 2.0610 +.0365 2.0245 600 ---- ---- ---- ---- 2.2915 +.0380 2.2535 625 ---- ---- ---- ---- 2.5265 +.0395 2.4870 650 ---- ---- ---- ---- 2.7655 +.0405 2.7250 675 ---- ---- ---- ---- 3.0080 +.0420 2.9660 700 ---- ---- ---- ---- 3.2535 +.0430 3.2105 725 ---- ---- ---- ---- 3.5015 +.0440 3.4575 750 ---- ---- ---- ---- 3.7515 +.0445 3.7070 775 ---- ---- ---- ---- 4.0015 +.0445 3.9570 800 ---- ---- ---- ---- 4.2515 +.0445 4.2070 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0040 UNCH .0040 100 ---- ---- ---- ---- .0100 UNCH .0100 125 ---- ---- ---- ---- .0195 +.0005 .0190 150 ---- ---- ---- ---- .0325 +.0015 .0310 175 ---- ---- ---- ---- .0485 +.0020 .0465 200 ---- ---- ---- ---- .0670 +.0025 .0645 225 ---- ---- ---- ---- .0905 +.0035 .0870 230 ---- ---- ---- ---- .0960 +.0040 .0920 235 ---- ---- ---- ---- .1020 +.0045 .0975 240 ---- ---- ---- ---- .1080 +.0045 .1035 245 ---- ---- ---- ---- .1145 +.0050 .1095 250 ---- ---- ---- ---- .1215 +.0050 .1165 255 ---- ---- ---- ---- .1285 +.0050 .1235 260 ---- ---- ---- ---- .1365 +.0055 .1310 265 ---- ---- ---- ---- .1450 +.0060 .1390 270 ---- ---- ---- ---- .1540 +.0065 .1475 275 ---- ---- ---- ---- .1635 +.0065 .1570 280 ---- ---- ---- ---- .1740 +.0070 .1670 285 ---- ---- ---- ---- .1855 +.0075 .1780 290 ---- ---- ---- ---- .1975 +.0080 .1895 295 ---- ---- ---- ---- .2105 +.0085 .2020 300 ---- ---- ---- ---- .2245 +.0090 .2155 305 ---- ---- ---- ---- .2390 +.0095 .2295 310 ---- ---- ---- ---- .2550 +.0100 .2450 315 ---- ---- ---- ---- .2715 +.0105 .2610 320 ---- ---- ---- ---- .2890 +.0110 .2780 325 ---- ---- ---- ---- .3075 +.0120 .2955 330 ---- ---- ---- ---- .3265 +.0120 .3145 335 ---- ---- ---- ---- .3470 +.0130 .3340 340 ---- ---- ---- ---- .3680 +.0135 .3545 345 ---- ---- ---- ---- .3895 +.0135 .3760 350 ---- ---- ---- ---- .4125 +.0145 .3980 355 ---- ---- ---- ---- .4360 +.0150 .4210 360 ---- ---- ---- ---- .4605 +.0160 .4445 365 ---- ---- ---- ---- .4855 +.0165 .4690 370 ---- ---- ---- ---- .5115 +.0170 .4945 375 ---- ---- ---- ---- .5385 +.0175 .5210 380 ---- ---- ---- ---- .5660 +.0185 .5475 385 ---- ---- ---- ---- .5945 +.0190 .5755 390 ---- ---- ---- ---- .6235 +.0195 .6040 395 ---- ---- ---- ---- .6535 +.0200 .6335 400 ---- ---- ---- ---- .6840 +.0205 .6635 405 ---- ---- ---- ---- .7150 +.0210 .6940 410 ---- ---- ---- ---- .7470 +.0215 .7255 415 ---- ---- ---- ---- .7800 +.0225 .7575 420 ---- ---- ---- ---- .8130 +.0230 .7900 425 ---- ---- ---- ---- .8470 +.0235 .8235 430 ---- ---- ---- ---- .8815 +.0240 .8575 435 ---- ---- ---- ---- .9165 +.0245 .8920 440 ---- ---- ---- ---- .9520 +.0250 .9270 445 ---- ---- ---- ---- .9880 +.0255 .9625 450 ---- ---- ---- ---- 1.0245 +.0260 .9985 455 ---- ---- ---- ---- 1.0615 +.0265 1.0350 460 ---- ---- ---- ---- 1.0995 +.0275 1.0720 465 ---- ---- ---- ---- 1.1375 +.0280 1.1095 470 ---- ---- ---- ---- 1.1760 +.0280 1.1480 475 ---- ---- ---- ---- 1.2150 +.0285 1.1865 480 ---- ---- ---- ---- 1.2545 +.0290 1.2255 485 ---- ---- ---- ---- 1.2945 +.0295 1.2650 490 ---- ---- ---- ---- 1.3345 +.0300 1.3045 495 ---- ---- ---- ---- 1.3755 +.0305 1.3450 500 ---- ---- ---- ---- 1.4165 +.0310 1.3855 505 ---- ---- ---- ---- 1.4580 +.0315 1.4265 510 ---- ---- ---- ---- 1.5000 +.0320 1.4680 515 ---- ---- ---- ---- 1.5420 +.0320 1.5100 520 ---- ---- ---- ---- 1.5845 +.0325 1.5520 525 ---- ---- ---- ---- 1.6275 +.0330 1.5945 530 ---- ---- ---- ---- 1.6705 +.0335 1.6370 535 ---- ---- ---- ---- 1.7140 +.0340 1.6800 540 ---- ---- ---- ---- 1.7575 +.0340 1.7235 545 ---- ---- ---- ---- 1.8015 +.0345 1.7670 550 ---- ---- ---- ---- 1.8455 +.0345 1.8110 555 ---- ---- ---- ---- 1.8900 +.0350 1.8550 575 ---- ---- ---- ---- 2.0700 +.0365 2.0335 600 ---- ---- ---- ---- 2.2990 +.0375 2.2615 625 ---- ---- ---- ---- 2.5330 +.0390 2.4940 650 ---- ---- ---- ---- 2.7710 +.0405 2.7305 675 ---- ---- ---- ---- 3.0120 +.0415 2.9705 700 ---- ---- ---- ---- 3.2565 +.0425 3.2140 725 ---- ---- ---- ---- 3.5035 +.0435 3.4600 750 ---- ---- ---- ---- 3.7530 +.0445 3.7085 775 ---- ---- ---- ---- 4.0030 +.0445 3.9585 800 ---- ---- ---- ---- 4.2530 +.0445 4.2085 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0050 UNCH .0050 100 ---- ---- ---- ---- .0125 +.0005 .0120 125 ---- ---- ---- ---- .0230 +.0010 .0220 150 ---- ---- ---- ---- .0370 +.0010 .0360 175 ---- ---- ---- ---- .0545 +.0020 .0525 200 ---- ---- ---- ---- .0745 +.0025 .0720 225 ---- ---- ---- ---- .0995 +.0040 .0955 230 ---- ---- ---- ---- .1050 +.0040 .1010 235 ---- ---- ---- ---- .1110 +.0045 .1065 240 ---- ---- ---- ---- .1175 +.0050 .1125 245 ---- ---- ---- ---- .1240 +.0050 .1190 250 ---- ---- ---- ---- .1310 +.0050 .1260 255 ---- ---- ---- ---- .1390 +.0055 .1335 260 ---- ---- ---- ---- .1470 +.0060 .1410 265 ---- ---- ---- ---- .1555 +.0060 .1495 270 ---- ---- ---- ---- .1650 +.0065 .1585 275 ---- ---- ---- ---- .1750 +.0070 .1680 280 ---- ---- ---- ---- .1855 +.0070 .1785 285 ---- ---- ---- ---- .1970 +.0075 .1895 290 ---- ---- ---- ---- .2095 +.0080 .2015 295 ---- ---- ---- ---- .2230 +.0090 .2140 300 ---- ---- ---- ---- .2370 +.0090 .2280 305 ---- ---- ---- ---- .2520 +.0095 .2425 310 ---- ---- ---- ---- .2680 +.0100 .2580 315 ---- ---- ---- ---- .2850 +.0110 .2740 320 ---- ---- ---- ---- .3025 +.0110 .2915 325 ---- ---- ---- ---- .3215 +.0120 .3095 330 ---- ---- ---- ---- .3410 +.0125 .3285 335 ---- ---- ---- ---- .3610 +.0125 .3485 340 ---- ---- ---- ---- .3825 +.0135 .3690 345 ---- ---- ---- ---- .4045 +.0140 .3905 350 ---- ---- ---- ---- .4270 +.0145 .4125 355 ---- ---- ---- ---- .4510 +.0155 .4355 360 ---- ---- ---- ---- .4755 +.0160 .4595 365 ---- ---- ---- ---- .5005 +.0160 .4845 370 ---- ---- ---- ---- .5265 +.0165 .5100 375 ---- ---- ---- ---- .5535 +.0175 .5360 380 ---- ---- ---- ---- .5810 +.0180 .5630 385 ---- ---- ---- ---- .6095 +.0185 .5910 390 ---- ---- ---- ---- .6390 +.0195 .6195 395 ---- ---- ---- ---- .6685 +.0195 .6490 400 ---- ---- ---- ---- .6995 +.0205 .6790 405 ---- ---- ---- ---- .7305 +.0210 .7095 410 ---- ---- ---- ---- .7625 +.0215 .7410 415 ---- ---- ---- ---- .7950 +.0220 .7730 420 ---- ---- ---- ---- .8280 +.0225 .8055 425 ---- ---- ---- ---- .8620 +.0235 .8385 430 ---- ---- ---- ---- .8960 +.0235 .8725 435 ---- ---- ---- ---- .9310 +.0245 .9065 440 ---- ---- ---- ---- .9665 +.0250 .9415 445 ---- ---- ---- ---- 1.0020 +.0255 .9765 450 ---- ---- ---- ---- 1.0385 +.0260 1.0125 455 ---- ---- ---- ---- 1.0750 +.0265 1.0485 460 ---- ---- ---- ---- 1.1125 +.0270 1.0855 465 ---- ---- ---- ---- 1.1500 +.0275 1.1225 470 ---- ---- ---- ---- 1.1880 +.0280 1.1600 475 ---- ---- ---- ---- 1.2265 +.0285 1.1980 480 ---- ---- ---- ---- 1.2655 +.0290 1.2365 485 ---- ---- ---- ---- 1.3045 +.0290 1.2755 500 ---- ---- ---- ---- 1.4245 +.0305 1.3940 525 ---- ---- ---- ---- 1.6315 +.0325 1.5990 550 ---- ---- ---- ---- 1.8460 +.0345 1.8115 575 ---- ---- ---- ---- 2.0675 +.0360 2.0315 600 ---- ---- ---- ---- 2.2950 +.0380 2.2570 625 ---- ---- ---- ---- 2.5280 +.0400 2.4880 650 ---- ---- ---- ---- 2.7655 +.0410 2.7245 675 ---- ---- ---- ---- 3.0075 +.0425 2.9650 700 ---- ---- ---- ---- 3.2535 +.0435 3.2100 725 ---- ---- ---- ---- 3.5030 +.0445 3.4585 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0065 +.0005 .0060 100 ---- ---- ---- ---- .0145 +.0005 .0140 125 ---- ---- ---- ---- .0270 +.0010 .0260 150 ---- ---- ---- ---- .0425 +.0015 .0410 175 ---- ---- ---- ---- .0610 +.0020 .0590 200 ---- ---- ---- ---- .0825 +.0025 .0800 225 ---- ---- ---- ---- .1085 +.0040 .1045 230 ---- ---- ---- ---- .1145 +.0040 .1105 235 ---- ---- ---- ---- .1210 +.0045 .1165 240 ---- ---- ---- ---- .1275 +.0045 .1230 245 ---- ---- ---- ---- .1345 +.0050 .1295 250 ---- ---- ---- ---- .1420 +.0055 .1365 255 ---- ---- ---- ---- .1500 +.0060 .1440 260 ---- ---- ---- ---- .1585 +.0060 .1525 265 ---- ---- ---- ---- .1675 +.0065 .1610 270 ---- ---- ---- ---- .1770 +.0070 .1700 275 ---- ---- ---- ---- .1870 +.0070 .1800 280 ---- ---- ---- ---- .1980 +.0075 .1905 285 ---- ---- ---- ---- .2100 +.0080 .2020 290 ---- ---- ---- ---- .2225 +.0080 .2145 295 ---- ---- ---- ---- .2365 +.0090 .2275 300 ---- ---- ---- ---- .2505 +.0090 .2415 305 ---- ---- ---- ---- .2660 +.0095 .2565 310 ---- ---- ---- ---- .2825 +.0105 .2720 315 ---- ---- ---- ---- .2995 +.0110 .2885 320 ---- ---- ---- ---- .3175 +.0115 .3060 325 ---- ---- ---- ---- .3365 +.0120 .3245 330 ---- ---- ---- ---- .3560 +.0120 .3440 335 ---- ---- ---- ---- .3770 +.0130 .3640 340 ---- ---- ---- ---- .3980 +.0135 .3845 345 ---- ---- ---- ---- .4205 +.0140 .4065 350 ---- ---- ---- ---- .4435 +.0145 .4290 355 ---- ---- ---- ---- .4675 +.0155 .4520 360 ---- ---- ---- ---- .4920 +.0160 .4760 365 ---- ---- ---- ---- .5175 +.0165 .5010 370 ---- ---- ---- ---- .5435 +.0170 .5265 375 ---- ---- ---- ---- .5705 +.0175 .5530 380 ---- ---- ---- ---- .5980 +.0180 .5800 385 ---- ---- ---- ---- .6265 +.0185 .6080 390 ---- ---- ---- ---- .6560 +.0195 .6365 395 ---- ---- ---- ---- .6860 +.0200 .6660 400 ---- ---- ---- ---- .7165 +.0205 .6960 405 ---- ---- ---- ---- .7475 +.0210 .7265 410 ---- ---- ---- ---- .7795 +.0215 .7580 415 ---- ---- ---- ---- .8120 +.0220 .7900 420 ---- ---- ---- ---- .8450 +.0225 .8225 425 ---- ---- ---- ---- .8790 +.0235 .8555 430 ---- ---- ---- ---- .9130 +.0235 .8895 435 ---- ---- ---- ---- .9475 +.0240 .9235 440 ---- ---- ---- ---- .9830 +.0245 .9585 445 ---- ---- ---- ---- 1.0185 +.0250 .9935 450 ---- ---- ---- ---- 1.0545 +.0255 1.0290 455 ---- ---- ---- ---- 1.0915 +.0265 1.0650 460 ---- ---- ---- ---- 1.1285 +.0270 1.1015 465 ---- ---- ---- ---- 1.1660 +.0275 1.1385 470 ---- ---- ---- ---- 1.2035 +.0275 1.1760 475 ---- ---- ---- ---- 1.2420 +.0280 1.2140 480 ---- ---- ---- ---- 1.2805 +.0285 1.2520 485 ---- ---- ---- ---- 1.3195 +.0290 1.2905 500 ---- ---- ---- ---- 1.4390 +.0300 1.4090 525 ---- ---- ---- ---- 1.6450 +.0325 1.6125 550 ---- ---- ---- ---- 1.8585 +.0345 1.8240 575 ---- ---- ---- ---- 2.0785 +.0360 2.0425 600 ---- ---- ---- ---- 2.3045 +.0375 2.2670 625 ---- ---- ---- ---- 2.5355 +.0390 2.4965 650 ---- ---- ---- ---- 2.7720 +.0405 2.7315 675 ---- ---- ---- ---- 3.0125 +.0420 2.9705 700 ---- ---- ---- ---- 3.2575 +.0435 3.2140 725 ---- ---- ---- ---- 3.5060 +.0445 3.4615 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0020 UNCH .0020 075 ---- ---- ---- ---- .0075 UNCH .0075 100 ---- ---- ---- ---- .0170 +.0005 .0165 125 ---- ---- ---- ---- .0300 +.0010 .0290 150 ---- ---- ---- ---- .0470 +.0015 .0455 175 ---- ---- ---- ---- .0665 +.0020 .0645 200 ---- ---- ---- ---- .0895 +.0030 .0865 225 ---- ---- ---- ---- .1165 +.0040 .1125 230 ---- ---- ---- ---- .1225 +.0040 .1185 235 ---- ---- ---- ---- .1290 +.0045 .1245 240 ---- ---- ---- ---- .1360 +.0050 .1310 245 ---- ---- ---- ---- .1430 +.0050 .1380 250 ---- ---- ---- ---- .1510 +.0055 .1455 255 ---- ---- ---- ---- .1590 +.0060 .1530 260 ---- ---- ---- ---- .1675 +.0060 .1615 265 ---- ---- ---- ---- .1765 +.0065 .1700 270 ---- ---- ---- ---- .1865 +.0070 .1795 275 ---- ---- ---- ---- .1970 +.0075 .1895 280 ---- ---- ---- ---- .2080 +.0075 .2005 285 ---- ---- ---- ---- .2200 +.0080 .2120 290 ---- ---- ---- ---- .2330 +.0085 .2245 295 ---- ---- ---- ---- .2470 +.0090 .2380 300 ---- ---- ---- ---- .2615 +.0095 .2520 305 ---- ---- ---- ---- .2770 +.0100 .2670 310 ---- ---- ---- ---- .2935 +.0105 .2830 315 ---- ---- ---- ---- .3110 +.0110 .3000 320 ---- ---- ---- ---- .3290 +.0115 .3175 325 ---- ---- ---- ---- .3480 +.0115 .3365 330 ---- ---- ---- ---- .3680 +.0125 .3555 335 ---- ---- ---- ---- .3890 +.0130 .3760 340 ---- ---- ---- ---- .4105 +.0135 .3970 345 ---- ---- ---- ---- .4330 +.0145 .4185 350 ---- ---- ---- ---- .4560 +.0145 .4415 355 ---- ---- ---- ---- .4800 +.0155 .4645 360 ---- ---- ---- ---- .5045 +.0155 .4890 365 ---- ---- ---- ---- .5300 +.0165 .5135 370 ---- ---- ---- ---- .5565 +.0170 .5395 375 ---- ---- ---- ---- .5835 +.0175 .5660 380 ---- ---- ---- ---- .6110 +.0180 .5930 385 ---- ---- ---- ---- .6395 +.0185 .6210 390 ---- ---- ---- ---- .6690 +.0195 .6495 395 ---- ---- ---- ---- .6985 +.0195 .6790 400 ---- ---- ---- ---- .7295 +.0205 .7090 405 ---- ---- ---- ---- .7605 +.0210 .7395 410 ---- ---- ---- ---- .7925 +.0215 .7710 415 ---- ---- ---- ---- .8250 +.0220 .8030 420 ---- ---- ---- ---- .8580 +.0225 .8355 425 ---- ---- ---- ---- .8915 +.0230 .8685 430 ---- ---- ---- ---- .9255 +.0235 .9020 435 ---- ---- ---- ---- .9600 +.0240 .9360 440 ---- ---- ---- ---- .9950 +.0240 .9710 445 ---- ---- ---- ---- 1.0310 +.0250 1.0060 450 ---- ---- ---- ---- 1.0670 +.0255 1.0415 455 ---- ---- ---- ---- 1.1030 +.0255 1.0775 460 ---- ---- ---- ---- 1.1400 +.0265 1.1135 465 ---- ---- ---- ---- 1.1775 +.0270 1.1505 470 ---- ---- ---- ---- 1.2150 +.0270 1.1880 475 ---- ---- ---- ---- 1.2530 +.0275 1.2255 480 ---- ---- ---- ---- 1.2915 +.0280 1.2635 485 ---- ---- ---- ---- 1.3305 +.0285 1.3020 500 ---- ---- ---- ---- 1.4495 +.0300 1.4195 525 ---- ---- ---- ---- 1.6540 +.0320 1.6220 550 ---- ---- ---- ---- 1.8665 +.0340 1.8325 575 ---- ---- ---- ---- 2.0855 +.0355 2.0500 600 ---- ---- ---- ---- 2.3105 +.0375 2.2730 625 ---- ---- ---- ---- 2.5405 +.0390 2.5015 650 ---- ---- ---- ---- 2.7755 +.0400 2.7355 675 ---- ---- ---- ---- 3.0150 +.0415 2.9735 700 ---- ---- ---- ---- 3.2585 +.0430 3.2155 725 ---- ---- ---- ---- 3.5060 +.0440 3.4620 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0025 UNCH .0025 075 ---- ---- ---- ---- .0090 +.0005 .0085 100 ---- ---- ---- ---- .0195 +.0010 .0185 125 ---- ---- ---- ---- .0340 +.0010 .0330 150 ---- ---- ---- ---- .0520 +.0015 .0505 175 ---- ---- ---- ---- .0730 +.0025 .0705 200 ---- ---- ---- ---- .0970 +.0035 .0935 225 ---- ---- ---- ---- .1250 +.0040 .1210 230 ---- ---- ---- ---- .1315 +.0045 .1270 235 ---- ---- ---- ---- .1380 +.0045 .1335 240 ---- ---- ---- ---- .1450 +.0050 .1400 245 ---- ---- ---- ---- .1525 +.0050 .1475 250 ---- ---- ---- ---- .1605 +.0055 .1550 255 ---- ---- ---- ---- .1690 +.0060 .1630 260 ---- ---- ---- ---- .1775 +.0060 .1715 265 ---- ---- ---- ---- .1870 +.0065 .1805 270 ---- ---- ---- ---- .1970 +.0070 .1900 275 ---- ---- ---- ---- .2080 +.0075 .2005 280 ---- ---- ---- ---- .2195 +.0080 .2115 285 ---- ---- ---- ---- .2315 +.0080 .2235 290 ---- ---- ---- ---- .2450 +.0090 .2360 295 ---- ---- ---- ---- .2590 +.0095 .2495 300 ---- ---- ---- ---- .2735 +.0095 .2640 305 ---- ---- ---- ---- .2895 +.0100 .2795 310 ---- ---- ---- ---- .3060 +.0105 .2955 315 ---- ---- ---- ---- .3235 +.0105 .3130 320 ---- ---- ---- ---- .3420 +.0115 .3305 325 ---- ---- ---- ---- .3615 +.0120 .3495 330 ---- ---- ---- ---- .3815 +.0125 .3690 335 ---- ---- ---- ---- .4025 +.0130 .3895 340 ---- ---- ---- ---- .4245 +.0140 .4105 345 ---- ---- ---- ---- .4470 +.0145 .4325 350 ---- ---- ---- ---- .4700 +.0145 .4555 355 ---- ---- ---- ---- .4940 +.0150 .4790 360 ---- ---- ---- ---- .5190 +.0155 .5035 365 ---- ---- ---- ---- .5445 +.0160 .5285 370 ---- ---- ---- ---- .5710 +.0170 .5540 375 ---- ---- ---- ---- .5980 +.0175 .5805 380 ---- ---- ---- ---- .6260 +.0180 .6080 385 ---- ---- ---- ---- .6545 +.0185 .6360 390 ---- ---- ---- ---- .6840 +.0195 .6645 395 ---- ---- ---- ---- .7135 +.0195 .6940 400 ---- ---- ---- ---- .7445 +.0205 .7240 405 ---- ---- ---- ---- .7755 +.0205 .7550 410 ---- ---- ---- ---- .8075 +.0215 .7860 415 ---- ---- ---- ---- .8400 +.0220 .8180 420 ---- ---- ---- ---- .8730 +.0225 .8505 425 ---- ---- ---- ---- .9065 +.0230 .8835 430 ---- ---- ---- ---- .9405 +.0235 .9170 435 ---- ---- ---- ---- .9750 +.0240 .9510 440 ---- ---- ---- ---- 1.0100 +.0240 .9860 445 ---- ---- ---- ---- 1.0455 +.0250 1.0205 450 ---- ---- ---- ---- 1.0815 +.0255 1.0560 455 ---- ---- ---- ---- 1.1180 +.0260 1.0920 460 ---- ---- ---- ---- 1.1545 +.0260 1.1285 465 ---- ---- ---- ---- 1.1915 +.0265 1.1650 470 ---- ---- ---- ---- 1.2295 +.0275 1.2020 475 ---- ---- ---- ---- 1.2675 +.0280 1.2395 480 ---- ---- ---- ---- 1.3055 +.0280 1.2775 485 ---- ---- ---- ---- 1.3445 +.0285 1.3160 500 ---- ---- ---- ---- 1.4625 +.0295 1.4330 525 ---- ---- ---- ---- 1.6665 +.0315 1.6350 550 ---- ---- ---- ---- 1.8780 +.0335 1.8445 575 ---- ---- ---- ---- 2.0960 +.0355 2.0605 600 ---- ---- ---- ---- 2.3195 +.0370 2.2825 625 ---- ---- ---- ---- 2.5485 +.0380 2.5105 650 ---- ---- ---- ---- 2.7825 +.0395 2.7430 675 ---- ---- ---- ---- 3.0210 +.0410 2.9800 700 ---- ---- ---- ---- 3.2635 +.0425 3.2210 725 ---- ---- ---- ---- 3.5100 +.0440 3.4660 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0030 UNCH .0030 075 ---- ---- ---- ---- .0105 +.0005 .0100 100 ---- ---- ---- ---- .0220 +.0005 .0215 125 ---- ---- ---- ---- .0380 +.0010 .0370 150 ---- ---- ---- ---- .0575 +.0020 .0555 175 ---- ---- ---- ---- .0800 +.0025 .0775 200 ---- ---- ---- ---- .1050 +.0035 .1015 225 ---- ---- ---- ---- .1340 +.0045 .1295 230 ---- ---- ---- ---- .1405 +.0045 .1360 235 ---- ---- ---- ---- .1475 +.0050 .1425 240 ---- ---- ---- ---- .1550 +.0055 .1495 245 ---- ---- ---- ---- .1625 +.0055 .1570 250 ---- ---- ---- ---- .1705 +.0055 .1650 255 ---- ---- ---- ---- .1790 +.0060 .1730 260 ---- ---- ---- ---- .1880 +.0065 .1815 265 ---- ---- ---- ---- .1980 +.0070 .1910 270 ---- ---- ---- ---- .2080 +.0070 .2010 275 ---- ---- ---- ---- .2190 +.0075 .2115 280 ---- ---- ---- ---- .2305 +.0075 .2230 285 ---- ---- ---- ---- .2430 +.0080 .2350 290 ---- ---- ---- ---- .2565 +.0085 .2480 295 ---- ---- ---- ---- .2710 +.0095 .2615 300 ---- ---- ---- ---- .2860 +.0100 .2760 305 ---- ---- ---- ---- .3020 +.0100 .2920 310 ---- ---- ---- ---- .3190 +.0110 .3080 315 ---- ---- ---- ---- .3365 +.0110 .3255 320 ---- ---- ---- ---- .3550 +.0115 .3435 325 ---- ---- ---- ---- .3745 +.0120 .3625 330 ---- ---- ---- ---- .3950 +.0125 .3825 335 ---- ---- ---- ---- .4160 +.0130 .4030 340 ---- ---- ---- ---- .4380 +.0135 .4245 345 ---- ---- ---- ---- .4605 +.0140 .4465 350 ---- ---- ---- ---- .4840 +.0145 .4695 355 ---- ---- ---- ---- .5080 +.0150 .4930 360 ---- ---- ---- ---- .5330 +.0155 .5175 365 ---- ---- ---- ---- .5590 +.0165 .5425 370 ---- ---- ---- ---- .5855 +.0170 .5685 375 ---- ---- ---- ---- .6125 +.0175 .5950 380 ---- ---- ---- ---- .6405 +.0180 .6225 385 ---- ---- ---- ---- .6690 +.0185 .6505 390 ---- ---- ---- ---- .6980 +.0190 .6790 395 ---- ---- ---- ---- .7280 +.0195 .7085 400 ---- ---- ---- ---- .7585 +.0200 .7385 405 ---- ---- ---- ---- .7900 +.0205 .7695 410 ---- ---- ---- ---- .8215 +.0210 .8005 415 ---- ---- ---- ---- .8540 +.0215 .8325 420 ---- ---- ---- ---- .8870 +.0220 .8650 425 ---- ---- ---- ---- .9205 +.0225 .8980 430 ---- ---- ---- ---- .9545 +.0230 .9315 435 ---- ---- ---- ---- .9890 +.0235 .9655 440 ---- ---- ---- ---- 1.0240 +.0245 .9995 445 ---- ---- ---- ---- 1.0590 +.0245 1.0345 450 ---- ---- ---- ---- 1.0950 +.0250 1.0700 455 ---- ---- ---- ---- 1.1310 +.0255 1.1055 460 ---- ---- ---- ---- 1.1680 +.0260 1.1420 465 ---- ---- ---- ---- 1.2050 +.0265 1.1785 470 ---- ---- ---- ---- 1.2425 +.0270 1.2155 475 ---- ---- ---- ---- 1.2800 +.0270 1.2530 480 ---- ---- ---- ---- 1.3185 +.0280 1.2905 485 ---- ---- ---- ---- 1.3570 +.0285 1.3285 500 ---- ---- ---- ---- 1.4745 +.0295 1.4450 525 ---- ---- ---- ---- 1.6775 +.0315 1.6460 550 ---- ---- ---- ---- 1.8875 +.0330 1.8545 575 ---- ---- ---- ---- 2.1045 +.0350 2.0695 600 ---- ---- ---- ---- 2.3270 +.0365 2.2905 625 ---- ---- ---- ---- 2.5545 +.0380 2.5165 650 ---- ---- ---- ---- 2.7875 +.0395 2.7480 675 ---- ---- ---- ---- 3.0245 +.0410 2.9835 700 ---- ---- ---- ---- 3.2655 +.0420 3.2235 725 ---- ---- ---- ---- 3.5110 +.0435 3.4675 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1456 4422 44751 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 ---- ---- ---- ---- 1.00 -1.50 2.50 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 ---- ---- ---- ---- 39.50 -2.00 41.50 100 70000 ---- ---- ---- ---- 14.50 -1.25 15.75 20 73000 ---- ---- ---- ---- 6.75 -.75 7.50 10 80000 ---- ---- ---- ---- .75 -.25 1.00 25 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 38.75 +2.75 36.00 50 73000 ---- ---- ---- ---- 24.50 +2.00 22.50 10 80000 ---- ---- ---- ---- 6.75 +.50 6.25 50 90000 ---- ---- ---- ---- 1.25 +.25 1.00 75 92000 ---- ---- ---- ---- .75 UNCH .75 50 92500 ---- ---- ---- ---- .75 UNCH .75 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.25 UNCH 1.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 53.25 +.25 53.00 50 73000 ---- ---- ---- ---- 37.50 UNCH 37.50 10 80000 ---- ---- ---- ---- 14.75 UNCH 14.75 50 90000 ---- ---- ---- ---- 4.00 UNCH 4.00 75 92000 ---- ---- ---- ---- 3.00 UNCH 3.00 50 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 5.00 +.50 4.50 150 120000 ---- ---- ---- ---- 2.25 UNCH 2.25 50 70000 ---- ---- ---- ---- 70.75 +4.50 66.25 50 73000 ---- ---- ---- ---- 53.50 +3.75 49.75 10 80000 ---- ---- ---- ---- 26.25 +2.25 24.00 50 90000 ---- ---- ---- ---- 9.50 +.75 8.75 75 92000 ---- ---- ---- ---- 8.00 +.50 7.50 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 69.00 -5.25 74.25 10 90000 ---- ---- ---- ---- 16.25 -2.25 18.50 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 81.25 -.25 81.50 10 90000 ---- ---- ---- ---- 23.75 -.25 24.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 28.50 -.25 28.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 35.25 UNCH 35.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 41.25 -.25 41.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 49.75 -.25 50.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 58.00 -.75 58.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 66.00 +3.25 62.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 74.50 +5.25 69.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2430 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 337.75 +4.00 333.75 75 70000 ---- ---- ---- ---- 38.25 +4.00 34.25 35 75000 ---- ---- ---- ---- 88.25 +4.00 84.25 125 80000 ---- ---- ---- ---- 138.00 +4.00 134.00 60 85000 ---- ---- ---- ---- 188.00 +4.00 184.00 50 90000 ---- ---- ---- ---- 238.00 +4.00 234.00 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 324.75 +2.00 322.75 75 65000 ---- ---- ---- ---- 15.75 +.25 15.50 20 70000 ---- ---- ---- ---- 40.25 +.50 39.75 35 75000 ---- ---- ---- ---- 79.50 +1.50 78.00 125 80000 ---- ---- ---- ---- 126.25 +1.75 124.50 60 85000 ---- ---- ---- ---- 175.50 +2.00 173.50 50 90000 ---- ---- ---- ---- 225.25 +2.00 223.25 118 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 4.25 -.50 4.75 50 65000 ---- ---- ---- ---- 17.00 -1.50 18.50 25 50 68000 ---- ---- ---- ---- 26.75 -1.75 28.50 75 68500 ---- ---- ---- ---- 28.50 -2.00 30.50 25 74000 ---- ---- ---- ---- 56.50 -3.25 59.75 50 75000 ---- ---- ---- ---- 63.25 -3.50 66.75 75 76000 ---- ---- ---- ---- 70.25 -3.75 74.00 25 88000 ---- ---- ---- ---- 176.25 -4.75 181.00 25 89000 ---- ---- ---- ---- 186.00 -4.75 190.75 25 92500 ---- ---- ---- ---- 220.00 -5.00 225.00 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 7.00 -.25 7.25 50 65000 ---- ---- ---- ---- 20.75 -.25 21.00 25 50 68000 ---- ---- ---- ---- 29.75 -.50 30.25 75 68500 ---- ---- ---- ---- 31.50 -.50 32.00 25 74000 ---- ---- ---- ---- 56.75 -.75 57.50 50 75000 ---- ---- ---- ---- 62.50 -.75 63.25 75 76000 ---- ---- ---- ---- 68.75 -1.00 69.75 25 88000 ---- ---- ---- ---- 167.25 -1.00 168.25 25 89000 ---- ---- ---- ---- 176.50 -1.00 177.50 25 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 9.00 -1.00 10.00 50 65000 ---- ---- ---- ---- 24.25 -1.75 26.00 25 50 68000 ---- ---- ---- ---- 34.00 -2.25 36.25 75 68500 ---- ---- ---- ---- 35.75 -2.25 38.00 25 74000 ---- ---- ---- ---- 58.50 -3.25 61.75 50 75000 ---- ---- ---- ---- 63.75 -3.50 67.25 75 76000 ---- ---- ---- ---- 69.25 -4.00 73.25 25 88000 ---- ---- ---- ---- 159.00 -6.00 165.00 25 89000 ---- ---- ---- ---- 167.75 -6.25 174.00 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 37.25 +2.25 35.00 75 68500 ---- ---- ---- ---- 39.25 +2.50 36.75 25 74000 ---- ---- ---- ---- 64.25 +3.75 60.50 50 75000 ---- ---- ---- ---- 69.50 +3.75 65.75 25 88000 ---- ---- ---- ---- 157.00 +6.50 150.50 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 40.50 -.25 40.75 75 68500 ---- ---- ---- ---- 42.50 UNCH 42.50 25 74000 ---- ---- ---- ---- 66.75 UNCH 66.75 50 75000 ---- ---- ---- ---- 71.75 -.25 72.00 25 88000 ---- ---- ---- ---- 154.75 -.25 155.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 47.50 -.25 47.75 75 68500 ---- ---- ---- ---- 49.50 -.25 49.75 25 74000 ---- ---- ---- ---- 73.00 -.25 73.25 50 75000 ---- ---- ---- ---- 77.75 -.25 78.00 25 88000 ---- ---- ---- ---- 159.25 UNCH 159.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 80.00 UNCH 80.00 25 88000 ---- ---- ---- ---- 160.75 UNCH 160.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 82.25 -.25 82.50 25 88000 ---- ---- ---- ---- 160.75 -.25 161.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 83.25 -.25 83.50 25 88000 ---- ---- ---- ---- 158.75 UNCH 158.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 85.50 +.50 85.00 25 88000 ---- ---- ---- ---- 159.25 +1.00 158.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 86.00 -2.75 88.75 25 88000 ---- ---- ---- ---- 157.50 -4.50 162.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 87.25 -4.25 91.50 25 88000 ---- ---- ---- ---- 156.75 -6.50 163.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 3096 M1S DEC22 Silver Weekly Monday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.726 +.032 5.694 1625 ---- ---- ---- ---- 5.476 +.032 5.444 1650 ---- ---- ---- ---- 5.226 +.031 5.195 1675 ---- ---- ---- ---- 4.977 +.032 4.945 1700 ---- ---- ---- ---- 4.728 +.032 4.696 1725 ---- ---- ---- ---- 4.479 +.031 4.448 1750 ---- ---- ---- ---- 4.231 +.031 4.200 1775 ---- ---- ---- ---- 3.983 +.031 3.952 1800 ---- ---- ---- ---- 3.736 +.031 3.705 1825 ---- ---- ---- ---- 3.489 +.029 3.460 1850 ---- ---- ---- ---- 3.244 +.029 3.215 1875 ---- ---- ---- ---- 2.999 +.028 2.971 1900 ---- ---- ---- ---- 2.756 +.026 2.730 1925 ---- 2.744B 2.458A 2.742B 2.516 +.025 2.491 1950 ---- 2.760B 2.222A 2.760B 2.279 +.023 2.256 1975 ---- 2.604B 1.991A 2.604B 2.046 +.020 2.026 2000 ---- 2.366B 1.766A 2.366B 1.819 +.017 1.802 2005 ---- ---- ---- ---- 1.774 +.015 1.759 2010 ---- ---- ---- ---- 1.730 +.015 1.715 2015 ---- ---- ---- ---- 1.686 +.014 1.672 2020 ---- ---- ---- ---- 1.643 +.013 1.630 2025 ---- 2.133B 1.550A 2.133B 1.600 +.013 1.587 2030 ---- ---- ---- ---- 1.557 +.011 1.546 2035 ---- ---- ---- ---- 1.515 +.011 1.504 2040 ---- ---- ---- ---- 1.473 +.010 1.463 2045 ---- ---- ---- ---- 1.432 +.009 1.423 2050 ---- 1.906B 1.345A 1.906B 1.391 +.008 1.383 2055 ---- ---- ---- ---- 1.351 +.008 1.343 2060 ---- ---- ---- ---- 1.311 +.007 1.304 2065 ---- ---- ---- ---- 1.271 +.005 1.266 2070 ---- ---- ---- ---- 1.233 +.005 1.228 2075 ---- 1.686B 1.152A 1.686B 1.195 +.005 1.190 2080 ---- ---- ---- ---- 1.157 +.004 1.153 2085 ---- ---- ---- ---- 1.120 +.003 1.117 2090 ---- ---- ---- ---- 1.084 +.003 1.081 2095 ---- ---- ---- ---- 1.048 +.002 1.046 2100 ---- 1.475B .975A 1.475B 1.013 +.001 1.012 2105 ---- ---- ---- ---- .979 +.001 .978 2110 ---- ---- ---- ---- .946 +.001 .945 2115 ---- ---- ---- ---- .913 UNCH .913 2120 ---- ---- ---- ---- .881 UNCH .881 2125 ---- 1.276B .815A 1.276B .849 -.001 .850 2130 ---- ---- ---- ---- .819 -.001 .820 2135 ---- ---- .756A .756A .789 -.002 .791 2140 ---- ---- .728A .728A .760 -.002 .762 2145 ---- .787B .700A .787B .731 -.003 .734 2150 ---- 1.090B .674A 1.090B .704 -.003 .707 2155 ---- .776B .648A .776B .677 -.003 .680 2160 ---- .780B .623A .780B .651 -.004 .655 2165 ---- .771B .598A .771B .625 -.005 .630 2170 ---- .771B .575A .771B .601 -.005 .606 2175 ---- .921B .552A .921B .577 -.006 .583 2180 ---- .778B .530A .778B .554 -.006 .560 2185 ---- .773B .508A .773B .532 -.007 .539 2190 ---- .783B .488A .780B .511 -.007 .518 2195 ---- .786B .468A .786B .490 -.008 .498 2200 ---- .770B .449A .770B .470 -.008 .478 2205 ---- .742B .431A .742B .450 -.010 .460 2210 ---- .715B .413A .715B .432 -.010 .442 2215 ---- .689B .396A .689B .414 -.010 .424 2220 ---- .663B .380A .663B .397 -.011 .408 1 2225 ---- .638B .365A .638B .380 -.011 .391 2230 ---- .614B .350A .614B .364 -.012 .376 2235 ---- .590B .335A .590B .349 -.012 .361 2240 ---- .570B .322A .322A .334 -.013 .347 2245 ---- .548B .307A .307A .320 -.013 .333 2250 ---- .527B .294A .294A .307 -.012 .319 2255 ---- .507B .282A .282A .294 -.012 .306 5 2260 ---- .485B .270A .484B .282 -.012 .294 2265 ---- .466B .259A .465B .270 -.011 .281 2270 ---- .448B .249A .446B .259 -.011 .270 2275 ---- .432B .239A .429B .248 -.011 .259 2280 ---- .413B .229A .412B .238 -.010 .248 2285 ---- .399B .220A .395B .228 -.010 .238 2290 ---- .383B .211A .378B .219 -.009 .228 2295 ---- .368B .203A .363B .210 -.008 .218 2300 ---- .353B .195A .348B .201 -.008 .209 5 2305 ---- .339B .187A .334B .193 -.008 .201 2310 ---- .325B .180A .321B .185 -.007 .192 2315 ---- .313B .173A .308B .178 -.006 .184 2320 ---- .300B .166A .296B .171 -.006 .177 2325 ---- .288B .160A .286B .164 -.006 .170 2350 ---- .236B .133A .235B .135 -.004 .139 2375 ---- .193B .111A .193B .112 -.003 .115 2400 ---- .158B .094A .158B .094 -.001 .095 2425 ---- .132B ---- .132B .079 -.001 .080 2450 ---- .111B ---- .111B .068 UNCH .068 7 2475 ---- .092B ---- .092B .058 UNCH .058 2500 ---- .078B ---- .078B .050 -.001 .051 2525 ---- .066B ---- .066B .044 UNCH .044 2550 ---- .057B ---- .057B .039 UNCH .039 2575 ---- .049B ---- .049B .034 UNCH .034 2600 ---- .041B ---- .041B .031 UNCH .031 2625 ---- .036B ---- .036B .027 -.001 .028 2650 ---- .031B ---- .031B .025 UNCH .025 2675 ---- .027B ---- .027B .022 -.001 .023 2700 ---- .024B ---- .024B .020 -.001 .021 2725 ---- .021B ---- .021B .019 UNCH .019 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 M1S DEC22 Silver Weekly Monday Option - Week 1 PUT 1600 ---- ---- ---- ---- .003 UNCH .003 1625 ---- ---- ---- ---- .003 UNCH .003 1650 ---- ---- ---- ---- .004 UNCH .004 1675 ---- ---- ---- ---- .005 UNCH .005 1700 ---- ---- ---- ---- .006 -.001 .007 1725 ---- ---- ---- ---- .007 -.001 .008 1750 ---- ---- ---- ---- .009 -.001 .010 1775 ---- ---- ---- ---- .011 -.002 .013 1800 ---- ---- ---- ---- .014 -.002 .016 1825 ---- ---- .018A .018A .017 -.003 .020 1850 ---- ---- .021A .021A .022 -.003 .025 1875 ---- ---- .024A .024A .027 -.005 .032 1900 ---- ---- .028A .028A .034 -.006 .040 1925 ---- ---- .034A .034A .044 -.007 .051 1950 ---- ---- .041A .041A .056 -.010 .066 1975 ---- ---- .051A .051A .073 -.012 .085 2000 ---- ---- .064A .064A .096 -.015 .111 1 2005 ---- ---- .067A .067A .101 -.016 .117 2010 ---- ---- .070A .070A .107 -.017 .124 2015 ---- ---- .074A .074A .113 -.018 .131 2020 ---- ---- .077A .077A .119 -.019 .138 2025 ---- ---- .081A .081A .126 -.020 .146 2030 ---- ---- .085A .085A .134 -.020 .154 2035 ---- ---- .090A .090A .141 -.021 .162 2040 ---- ---- .094A .094A .149 -.022 .171 5 2045 ---- ---- .099A .099A .158 -.023 .181 2050 ---- ---- .105A .105A .167 -.024 .191 2055 ---- ---- .110A .110A .177 -.024 .201 2060 ---- ---- .116A .116A .187 -.025 .212 2065 ---- ---- .122A .122A .197 -.026 .223 2070 ---- ---- .128A .128A .208 -.027 .235 2075 ---- ---- .135A .135A .220 -.028 .248 2080 ---- ---- .142A .142A .233 -.028 .261 2085 ---- ---- .150A .150A .246 -.029 .275 2090 ---- ---- .157A .157A .259 -.030 .289 2095 ---- ---- .165A .165A .274 -.030 .304 2100 ---- ---- .174A .174A .289 -.030 .319 2105 ---- ---- .181A .181A .304 -.031 .335 2110 ---- ---- .192A .192A .321 -.031 .352 2115 ---- ---- .201A .201A .338 -.032 .370 2120 ---- ---- .212A .212A .356 -.032 .388 2125 ---- ---- .223A .223A .374 -.033 .407 2130 ---- ---- .233A .233A .393 -.034 .427 2135 ---- .448B .245A .245A .413 -.034 .447 2140 ---- .471B .259A .259A .434 -.034 .468 2145 ---- .494B .272A .272A .456 -.034 .490 2150 ---- .516B .285A .285A .478 -.035 .513 2155 ---- .540B .300A .300A .501 -.036 .537 2160 ---- .566B .316A .316A .525 -.036 .561 2165 ---- .592B .333A .333A .550 -.036 .586 1 2170 ---- .619B .350A .350A .575 -.037 .612 2175 ---- .648B .367A .367A .601 -.038 .639 2180 ---- .676B .385A .385A .628 -.038 .666 2185 ---- .704B .405A .405A .656 -.038 .694 2190 ---- .732B .426A .426A .684 -.039 .723 2195 ---- .764B .446A .446A .713 -.040 .753 2200 ---- .796B .468A .468A .743 -.041 .784 2205 ---- ---- .496A .496A .774 -.041 .815 2210 ---- ---- .519A .519A .805 -.042 .847 2215 ---- ---- .543A .543A .837 -.042 .879 2220 ---- ---- .567A .567A .870 -.043 .913 2225 ---- ---- .592A .592A .903 -.043 .946 2230 ---- ---- .618A .618A .937 -.044 .981 2235 ---- ---- .644A .644A .972 -.044 1.016 2240 ---- ---- .672A .672A 1.007 -.044 1.051 2245 ---- ---- .700A .700A 1.043 -.044 1.087 2250 ---- ---- .728A .728A 1.080 -.044 1.124 2255 ---- ---- .758A .758A 1.117 -.044 1.161 2260 ---- ---- .788A .788A 1.154 -.044 1.198 2265 ---- ---- .818A .818A 1.192 -.044 1.236 2270 ---- ---- .850A .850A 1.231 -.043 1.274 2275 ---- ---- .882A .882A 1.270 -.043 1.313 2280 ---- ---- ---- ---- 1.310 -.042 1.352 2285 ---- ---- ---- ---- 1.350 -.042 1.392 2290 ---- ---- ---- ---- 1.391 -.041 1.432 2295 ---- ---- ---- ---- 1.432 -.040 1.472 2300 ---- 1.515B 1.051A 1.051A 1.473 -.040 1.513 2305 ---- ---- ---- ---- 1.515 -.039 1.554 2310 ---- ---- ---- ---- 1.557 -.039 1.596 2315 ---- ---- ---- ---- 1.600 -.038 1.638 2320 ---- ---- ---- ---- 1.642 -.038 1.680 2325 ---- 1.731B 1.235A 1.235A 1.686 -.037 1.723 2350 ---- 1.954B 1.432A 1.432A 1.906 -.036 1.942 2375 ---- 2.182B 1.638A 1.638A 2.133 -.034 2.167 2400 ---- 2.415B 1.853A 1.853A 2.364 -.034 2.398 2425 ---- 2.652B 2.075A 2.075A 2.599 -.033 2.632 2450 ---- 2.891B 2.302A 2.302A 2.837 -.033 2.870 2475 ---- 3.132B 2.534A 2.534A 3.078 -.032 3.110 2500 ---- 3.375B 2.769A 2.769A 3.320 -.032 3.352 2525 ---- 3.619B 3.007A 3.007A 3.563 -.032 3.595 2550 ---- ---- 3.248A 3.248A 3.808 -.031 3.839 2575 ---- ---- 3.488A 3.488A 4.053 -.032 4.085 2600 ---- ---- 3.731A 3.731A 4.299 -.032 4.331 2625 ---- ---- 3.976A 3.976A 4.546 -.032 4.578 2650 ---- ---- ---- ---- 4.793 -.032 4.825 2675 ---- ---- ---- ---- 5.040 -.032 5.072 2700 ---- ---- ---- ---- 5.288 -.032 5.320 2725 ---- ---- ---- ---- 5.536 -.032 5.568 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 M2S DEC22 Silver Weekly Monday Option - Week 2 CALL 1675 ---- ---- ---- ---- 4.980 ---- ---- 1700 ---- ---- ---- ---- 4.731 ---- ---- 1725 ---- ---- ---- ---- 4.484 +.030 4.454 1750 ---- ---- ---- ---- 4.237 +.030 4.207 1775 ---- ---- ---- ---- 3.991 +.030 3.961 1800 ---- ---- ---- ---- 3.745 +.028 3.717 1825 ---- ---- ---- ---- 3.501 +.028 3.473 1850 ---- ---- ---- ---- 3.258 +.027 3.231 1875 ---- 3.141B 2.960A 3.139B 3.018 +.027 2.991 1900 ---- 3.147B 2.722A 3.147B 2.779 +.025 2.754 1925 ---- 3.104B 2.488A 3.104B 2.544 +.023 2.521 1950 ---- 2.865B 2.259A 2.865B 2.314 +.022 2.292 1975 ---- 2.629B 2.035A 2.629B 2.089 +.019 2.070 2000 ---- 2.398B 1.820A 2.398B 1.871 +.016 1.855 2025 ---- 2.172B 1.613A 2.171B 1.662 +.012 1.650 2050 ---- 1.953B 1.418A 1.953B 1.464 +.009 1.455 2070 ---- ---- ---- ---- 1.314 ---- ---- 2075 ---- 1.741B 1.235A 1.741B 1.277 +.005 1.272 2080 ---- ---- ---- ---- 1.242 ---- ---- 2085 ---- ---- ---- ---- 1.207 ---- ---- 2090 ---- ---- ---- ---- 1.172 ---- ---- 2095 ---- ---- ---- ---- 1.138 ---- ---- 2100 ---- 1.540B 1.066A 1.540B 1.105 +.003 1.102 2105 ---- ---- ---- ---- 1.073 ---- ---- 2110 ---- ---- ---- ---- 1.040 ---- ---- 2115 ---- ---- ---- ---- 1.009 ---- ---- 2120 ---- ---- ---- ---- .978 ---- ---- 2125 ---- 1.350B .913A 1.350B .948 UNCH .948 2130 ---- ---- .885A .885A .919 UNCH .919 2135 ---- ---- .856A .856A .890 UNCH .890 2140 ---- .883B .829A .883B .862 UNCH .862 2145 ---- .892B .802A .892B .834 -.001 .835 2150 ---- 1.174B .776A 1.174B .807 -.002 .809 2155 ---- .903B .751A .903B .781 -.002 .783 2160 ---- .896B .726A .896B .755 -.003 .758 2165 ---- .896B .702A .896B .730 -.003 .733 2170 ---- .893B .678A .891B .706 -.003 .709 2175 ---- 1.012B .655A 1.012B .682 -.004 .686 2180 ---- .897B .633A .897B .659 -.005 .664 2185 ---- .905B .612A .905B .637 -.005 .642 2190 ---- .911B .591A .911B .615 -.006 .621 2195 ---- .895B .571A .895B .594 -.006 .600 2200 ---- .867B .551A .867B .574 -.006 .580 2205 ---- .840B .532A .840B .554 -.006 .560 2210 ---- .813B .513A .813B .535 -.006 .541 2215 ---- .787B .496A .787B .516 -.007 .523 2220 ---- .762B .478A .762B .498 -.007 .505 2225 ---- .738B .462A .738B .481 -.007 .488 2230 ---- .714B .445A .714B .464 -.008 .472 2235 ---- .690B .430A .690B .447 -.008 .455 2240 ---- .668B .415A .668B .431 -.009 .440 2245 ---- .653B .400A .400A .416 -.009 .425 2250 ---- .631B .386A .386A .401 -.009 .410 2255 .527 .610B .373A .373A .387 -.009 1 .396 2260 ---- .590B .360A .588B .373 -.009 .382 2265 ---- .569B .347A .564B .360 -.009 .369 2270 ---- .550B .333A .547B .347 -.009 .356 2275 ---- .532B .322A .527B .335 -.009 .344 2280 ---- .514B .310A .511B .323 -.009 .332 2285 ---- .496B .300A .494B .311 -.009 .320 2290 ---- .480B .289A .477B .300 -.009 .309 2295 ---- .465B .279A .462B .290 -.008 .298 2300 ---- .449B .270A .444B .279 -.009 .288 2305 ---- .434B .261A .429B .270 -.008 .278 9 9 2310 ---- .419B .252A .409B .260 -.008 .268 2315 ---- .405B .243A .402B .251 -.008 .259 2320 ---- .391B .235A .388B .242 -.008 .250 2325 ---- .378B .227A .368B .234 -.007 .241 2350 ---- .319B .192A .319B .196 -.007 .203 2375 ---- .269B .164A .269B .166 -.005 .171 2400 ---- .227B .141A .227B .141 -.004 .145 2425 ---- .194B .121A .194B .121 -.003 .124 2450 ---- .166B .105A .166B .104 -.003 .107 2475 ---- .143B .092A .143B .091 -.002 .093 2500 ---- .122B ---- .122B .080 -.001 .081 2525 ---- .108B ---- .108B .070 -.001 .071 2550 ---- .093B ---- .093B .063 UNCH .063 2575 ---- .082B ---- .082B .056 UNCH .056 2600 ---- .072B ---- .072B .050 UNCH .050 2625 ---- .064B ---- .064B .046 +.001 .045 2650 ---- .057B ---- .057B .041 +.001 .040 2675 ---- .051B ---- .051B .038 +.001 .037 2700 ---- .044B ---- .044B .035 +.002 .033 2725 ---- .039B ---- .039B .032 +.002 .030 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 9 9 M2S DEC22 Silver Weekly Monday Option - Week 2 PUT 1675 ---- ---- ---- .013A .010 ---- ---- 1700 ---- ---- ---- .015A .012 ---- ---- 1725 ---- ---- ---- ---- .014 -.002 .016 1750 ---- ---- .019A .019A .017 -.003 .020 1775 ---- ---- .022A .022A .021 -.003 .024 1800 ---- ---- .025A .025A .026 -.003 .029 1825 ---- ---- .028A .028A .031 -.004 .035 1850 ---- ---- .033A .033A .038 -.005 .043 1875 ---- ---- .038A .038A .047 -.006 .053 1900 ---- ---- .045A .045A .059 -.007 .066 1925 ---- ---- .054A .054A .073 -.009 .082 1950 ---- ---- .065A .065A .093 -.010 .103 1975 ---- ---- .080A .080A .117 -.013 .130 2000 ---- ---- .099A .099A .149 -.016 .165 2025 ---- ---- .123A .123A .190 -.019 .209 2050 ---- ---- .154A .154A .241 -.023 .264 2070 ---- ---- ---- .185A .290 ---- ---- 2075 ---- ---- .193A .193A .304 -.026 .330 2080 ---- ---- ---- .202A .318 ---- ---- 2085 ---- ---- ---- .211A .333 ---- ---- 2090 ---- ---- ---- .221A .348 ---- ---- 2095 ---- ---- ---- .231A .364 ---- ---- 2100 ---- ---- .242A .242A .381 -.029 .410 5 5 2105 ---- ---- ---- .253A .398 ---- ---- 2110 ---- ---- ---- .264A .416 ---- ---- 2115 ---- ---- ---- .276A .434 ---- ---- 2120 ---- ---- ---- .289A .453 ---- ---- 2125 ---- ---- .302A .302A .473 -.032 .505 2130 ---- .526B .315A .315A .494 -.031 .525 2135 ---- .549B .330A .330A .515 -.032 .547 2140 ---- .571B .344A .344A .536 -.033 .569 1 1 2145 ---- .594B .360A .360A .559 -.033 .592 1 1 2150 ---- .618B .377A .377A .582 -.033 .615 1 1 2155 ---- .643B .394A .394A .605 -.034 .639 2160 ---- .669B .412A .412A .630 -.034 .664 2165 ---- .695B .429A .429A .655 -.034 .689 2170 ---- .722B .448A .448A .680 -.035 .715 2175 ---- .750B .466A .466A .706 -.036 .742 2180 ---- .776B .486A .486A .733 -.036 .769 2185 ---- .805B .507A .507A .761 -.036 .797 2190 .802 .835B .528A .766A .789 -.037 1 .826 2195 ---- .864B .549A .549A .818 -.037 .855 2200 ---- .896B .571A .571A .847 -.038 .885 2205 ---- ---- .596A .596A .877 -.038 .915 2210 ---- ---- .619A .619A .908 -.038 .946 2215 ---- ---- .644A .644A .939 -.039 .978 2220 ---- ---- .668A .668A .971 -.039 1.010 2225 ---- ---- .694A .694A 1.003 -.040 1.043 2230 ---- ---- .719A .719A 1.036 -.040 1.076 2235 ---- ---- .746A .746A 1.070 -.040 1.110 2240 ---- ---- .773A .773A 1.104 -.040 1.144 2245 ---- ---- .801A .801A 1.138 -.041 1.179 2250 ---- ---- .830A .830A 1.174 -.040 1.214 2255 ---- ---- .859A .859A 1.209 -.041 1.250 2260 ---- ---- .888A .888A 1.245 -.041 1.286 2265 ---- ---- .918A .918A 1.282 -.041 1.323 2270 ---- ---- .949A .949A 1.319 -.041 1.360 2275 ---- ---- .980A .980A 1.356 -.041 1.397 2280 ---- ---- 1.012A 1.012A 1.394 -.041 1.435 2285 ---- ---- 1.045A 1.045A 1.433 -.040 1.473 2290 ---- ---- ---- ---- 1.472 -.040 1.512 2295 ---- ---- ---- ---- 1.511 -.040 1.551 2300 ---- ---- 1.145A 1.145A 1.550 -.041 1.591 2305 ---- ---- ---- ---- 1.591 -.040 1.631 2310 ---- ---- ---- ---- 1.631 -.040 1.671 2315 ---- ---- ---- ---- 1.672 -.039 1.711 2320 ---- ---- ---- ---- 1.713 -.039 1.752 2325 ---- 1.795B 1.323A 1.323A 1.754 -.040 1.794 2350 ---- 2.011B 1.512A 1.512A 1.966 -.039 2.005 2375 ---- 2.232B 1.712A 1.712A 2.185 -.037 2.222 2400 ---- 2.459B 1.920A 1.920A 2.410 -.036 2.446 2425 ---- 2.690B 2.135A 2.135A 2.639 -.036 2.675 2450 ---- 2.924B 2.356A 2.356A 2.872 -.035 2.907 2475 ---- 3.161B 2.581A 2.581A 3.109 -.033 3.142 2500 ---- 3.400B 2.811A 2.811A 3.347 -.033 3.380 2525 ---- 3.641B 3.044A 3.044A 3.587 -.033 3.620 2550 ---- 3.884B 3.279A 3.279A 3.829 -.032 3.861 2575 ---- 4.127B 3.517A 3.517A 4.073 -.031 4.104 2600 ---- 4.372B 3.757A 3.757A 4.317 -.031 4.348 2625 ---- ---- 3.998A 3.998A 4.561 -.032 4.593 2650 ---- ---- 4.241A 4.241A 4.807 -.031 4.838 2675 ---- ---- 4.485A 4.485A 5.053 -.031 5.084 2700 ---- ---- ---- ---- 5.300 -.030 5.330 2725 ---- ---- ---- ---- 5.547 -.030 5.577 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 8 8 M3S NOV22 Silver Weekly Monday Option - Week 3 CALL 1400 ---- ---- ---- ---- 7.524 +.006 7.518 1425 ---- ---- ---- ---- 7.274 +.006 7.268 1450 ---- ---- ---- ---- 7.024 +.006 7.018 1475 ---- ---- ---- ---- 6.774 +.006 6.768 1500 ---- ---- ---- ---- 6.524 +.006 6.518 1525 ---- ---- ---- ---- 6.274 +.006 6.268 1550 ---- ---- ---- ---- 6.024 +.006 6.018 1575 ---- ---- ---- ---- 5.774 +.006 5.768 1600 ---- ---- ---- ---- 5.524 +.006 5.518 1625 ---- ---- ---- ---- 5.274 +.006 5.268 1650 ---- ---- ---- ---- 5.024 +.006 5.018 1675 ---- ---- ---- ---- 4.774 +.006 4.768 1700 ---- ---- ---- ---- 4.524 +.006 4.518 1725 ---- ---- ---- ---- 4.274 +.006 4.268 1750 ---- ---- ---- ---- 4.024 +.006 4.018 1775 ---- ---- ---- ---- 3.774 +.006 3.768 1800 ---- ---- ---- ---- 3.524 +.006 3.518 1810 ---- ---- ---- ---- 3.424 +.006 3.418 1815 ---- ---- ---- ---- 3.374 +.006 3.368 1820 ---- ---- ---- ---- 3.324 +.005 3.319 1825 ---- ---- ---- ---- 3.274 +.005 3.269 1830 ---- ---- ---- ---- 3.224 +.005 3.219 1835 ---- ---- ---- ---- 3.174 +.005 3.169 1840 ---- ---- ---- ---- 3.124 +.005 3.119 1845 ---- ---- ---- ---- 3.074 +.005 3.069 1850 ---- ---- ---- ---- 3.024 +.005 3.019 1855 ---- ---- ---- ---- 2.975 +.006 2.969 1860 ---- ---- ---- ---- 2.925 +.005 2.920 1865 ---- ---- ---- ---- 2.875 +.005 2.870 1870 ---- ---- ---- ---- 2.825 +.005 2.820 1875 ---- ---- ---- ---- 2.775 +.005 2.770 1880 ---- ---- ---- ---- 2.725 +.004 2.721 1885 ---- ---- ---- ---- 2.676 +.005 2.671 1890 ---- ---- ---- ---- 2.626 +.005 2.621 1895 ---- ---- ---- ---- 2.576 +.004 2.572 1900 ---- ---- ---- ---- 2.526 +.004 2.522 1905 ---- ---- ---- ---- 2.476 +.003 2.473 1910 ---- ---- ---- ---- 2.427 +.004 2.423 1915 ---- ---- ---- ---- 2.377 +.003 2.374 1920 ---- ---- ---- ---- 2.327 +.003 2.324 1925 ---- ---- ---- ---- 2.278 +.003 2.275 1930 ---- ---- ---- ---- 2.228 +.003 2.225 1935 ---- ---- ---- ---- 2.178 +.002 2.176 1940 ---- ---- ---- ---- 2.129 +.002 2.127 1945 ---- ---- ---- ---- 2.079 +.001 2.078 1950 ---- ---- ---- ---- 2.030 +.001 2.029 1955 ---- ---- ---- ---- 1.980 UNCH 1.980 1960 ---- ---- ---- ---- 1.931 UNCH 1.931 1965 ---- ---- ---- ---- 1.882 UNCH 1.882 1970 ---- ---- ---- ---- 1.832 -.001 1.833 1975 ---- ---- ---- ---- 1.783 -.002 1.785 1980 ---- ---- ---- ---- 1.734 -.002 1.736 1985 ---- ---- ---- ---- 1.685 -.003 1.688 1990 ---- ---- ---- ---- 1.636 -.004 1.640 1995 ---- ---- ---- ---- 1.587 -.005 1.592 2000 ---- 1.611B ---- 1.611B 1.539 -.005 1.544 2005 ---- ---- ---- ---- 1.490 -.006 1.496 2010 ---- ---- ---- ---- 1.441 -.008 1.449 2015 ---- ---- ---- ---- 1.393 -.009 1.402 2020 ---- ---- ---- ---- 1.345 -.010 1.355 2025 ---- 1.591B 1.239A 1.591B 1.297 -.011 1.308 2030 ---- ---- ---- ---- 1.250 -.012 1.262 2035 ---- ---- ---- ---- 1.202 -.014 1.216 2040 ---- ---- ---- ---- 1.155 -.015 1.170 2045 ---- ---- ---- ---- 1.109 -.016 1.125 2050 ---- 1.581B 1.007A 1.581B 1.062 -.018 1.080 2055 ---- ---- ---- ---- 1.016 -.020 1.036 2060 ---- ---- .983A .983A .971 -.021 .992 2065 ---- ---- .938A .938A .926 -.023 .949 2070 ---- .917B .896A .896A .881 -.025 .906 2075 ---- 1.413B .786A 1.413B .838 -.026 .864 2080 ---- .937B .814A .814A .795 -.028 .823 2085 ---- .916B .774A .774A .752 -.030 .782 2090 ---- .931B .735A .735A .711 -.032 .743 2095 ---- .956B .697A .697A .670 -.034 .704 2100 1.118 1.179B .586A .586A .631 -.035 1 .666 2105 ---- .934B .625A .625A .592 -.038 .630 2110 ---- .929B .592A .592A .555 -.039 .594 2115 ---- .934B .483A .483A .519 -.040 .559 2120 ---- .921B .451A .451A .484 -.042 .526 1 2125 ---- .954B .417A .954B .451 -.043 .494 2130 ---- .833B .387A .542B .419 -.044 .463 2135 ---- .789B .360A .524B .389 -.045 .434 2140 ---- .746B .333A .533B .360 -.046 .406 2145 ---- .704B .308A .527B .332 -.047 .379 2150 ---- .742B .284A .742B .307 -.046 .353 2155 ---- .621B .262A .509B .282 -.047 .329 2160 ---- .582B .241A .520B .260 -.046 .306 5 2165 ---- .542B .222A .518B .239 -.045 .284 2170 ---- .526B .204A .525B .219 -.044 .263 2175 .228 .552B .187A .187A .201 -.043 2 .244 2180 ---- .518B .172A .506B .184 -.042 .226 2185 ---- .486B .158A .469B .168 -.041 .209 2190 ---- .454B .144A .454B .154 -.039 .193 2195 ---- .424B .132A .424B .141 -.037 .178 2200 ---- .396B .121A .396B .129 -.035 .164 2205 ---- .368B .111A .368B .118 -.033 .151 1 2210 ---- .343B .103A .343B .108 -.031 .139 3 3 2215 ---- .320B .095A .318B .099 -.028 .127 2220 ---- .297B .087A .295B .091 -.026 .117 2225 ---- .276B .081A .273B .084 -.024 .108 2230 ---- .255B .075A .253B .077 -.022 .099 2235 .226 .236B .069A .234B .071 -.020 1 .091 1 1 2240 ---- .219B .064A .216B .065 -.019 .084 2245 ---- .200B .060A .200B .060 -.017 .077 5 2250 .060 .187B .056A .056A .055 -.016 1 .071 2255 ---- .173B .052A .169B .051 -.015 .066 2260 ---- .158B .049A .158B .047 -.014 .061 2265 ---- .147B .046A .147B .044 -.012 .056 2270 ---- .136B .043A .136B .041 -.011 .052 2275 ---- .125B .040A .125B .038 -.010 .048 2280 ---- .115B .038A .115B .035 -.010 .045 2285 ---- .106B .036A .106B .033 -.009 .042 2290 ---- .098B .034A .098B .030 -.009 .039 2295 ---- .091B .032A .091B .028 -.008 .036 2300 ---- .084B .030A .084B .026 -.008 .034 1 1 2305 ---- .077B .029A .077B .025 -.007 .032 2310 ---- .072B .027A .072B .023 -.007 .030 2325 ---- .057B .024A .057B .019 -.006 .025 2350 ---- .039B ---- .039B .015 -.004 .019 2375 ---- .027B ---- .027B .011 -.004 .015 2400 ---- .019B ---- .019B .009 -.003 .012 2425 ---- .014B ---- .014B .007 -.003 .010 2450 ---- .010B ---- .010B .006 -.003 .009 2475 ---- ---- ---- ---- .005 -.003 .008 2500 ---- ---- ---- ---- .004 -.003 .007 2525 ---- ---- ---- ---- .004 -.002 .006 2550 ---- ---- ---- ---- .003 -.002 .005 2575 ---- ---- ---- ---- .003 -.002 .005 2600 ---- ---- ---- ---- .003 -.001 .004 2625 ---- ---- ---- ---- .002 -.002 .004 2650 ---- ---- ---- ---- .002 -.002 .004 2675 ---- ---- ---- ---- .002 -.002 .004 2700 ---- ---- ---- ---- .002 -.001 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 5 17 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 ---- ---- ---- ---- .001 -.001 .002 1830 ---- ---- ---- ---- .001 -.001 .002 1835 ---- ---- ---- ---- .001 -.001 .002 1840 ---- ---- ---- ---- .001 -.001 .002 1845 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .001 -.001 .002 1855 ---- ---- ---- ---- .001 -.001 .002 1860 ---- ---- ---- ---- .002 -.001 .003 1865 ---- ---- ---- ---- .002 -.001 .003 1870 ---- ---- ---- ---- .002 -.001 .003 1875 ---- ---- ---- ---- .002 -.001 .003 1880 ---- ---- ---- ---- .002 -.002 .004 1885 ---- ---- ---- ---- .002 -.002 .004 1890 ---- ---- ---- ---- .002 -.002 .004 1895 ---- ---- ---- ---- .003 -.002 .005 1900 ---- ---- ---- ---- .003 -.002 .005 1905 ---- ---- ---- ---- .003 -.003 .006 1910 ---- ---- ---- ---- .003 -.003 .006 1915 ---- ---- ---- ---- .004 -.003 .007 1920 ---- ---- ---- ---- .004 -.003 .007 1925 ---- ---- .007A .007A .004 -.004 .008 1930 ---- ---- .007A .007A .005 -.003 .008 1935 ---- ---- .008A .008A .005 -.004 .009 1940 ---- ---- .008A .008A .005 -.005 .010 1945 ---- ---- .008A .008A .006 -.005 .011 1950 ---- ---- .009A .009A .006 -.006 .012 1955 ---- ---- .009A .009A .007 -.006 .013 1960 ---- ---- .009A .009A .008 -.006 .014 1965 ---- ---- .010A .010A .008 -.007 .015 1970 ---- ---- .010A .010A .009 -.007 .016 1975 ---- ---- .010A .010A .010 -.008 .018 1980 ---- ---- .011A .011A .011 -.008 .019 1985 ---- ---- .011A .011A .012 -.009 .021 1990 ---- ---- .012A .012A .013 -.010 .023 1995 ---- ---- .013A .013A .014 -.011 .025 2000 ---- ---- .013A .013A .015 -.012 .027 2005 ---- ---- .014A .014A .017 -.012 .029 2010 ---- ---- .015A .015A .018 -.014 .032 2015 .035 .035 .015A .015A .020 -.015 4 .035 2020 ---- ---- .016A .016A .022 -.016 .038 2025 ---- ---- .017A .017A .024 -.017 .041 2030 ---- ---- .018A .018A .026 -.019 .045 2035 ---- ---- .019A .019A .029 -.020 .049 5 2040 ---- ---- .020A .020A .032 -.021 .053 2045 ---- ---- .021A .021A .035 -.023 .058 2050 ---- ---- .023A .023A .039 -.024 .063 2055 ---- ---- .024A .024A .043 -.025 .068 2060 ---- ---- .026A .026A .047 -.028 .075 2065 ---- ---- .028A .028A .052 -.029 .081 2070 ---- ---- .030A .030A .058 -.031 .089 1 1 2075 ---- ---- .032A .032A .064 -.033 .097 2080 ---- ---- .035A .035A .071 -.034 .105 2085 ---- ---- .038A .038A .079 -.036 .115 2090 ---- ---- .041A .041A .087 -.038 .125 2095 ---- ---- .044A .044A .097 -.039 .136 2100 .115 .115 .048A .108A .107 -.042 1 .149 2105 ---- ---- .052A .052A .119 -.043 .162 2110 ---- ---- .057A .057A .131 -.045 .176 1 1 2115 ---- ---- .062A .062A .145 -.047 .192 2120 ---- ---- .068A .068A .161 -.047 .208 2125 ---- ---- .073A .073A .177 -.049 .226 2130 ---- ---- .081A .081A .195 -.051 .246 2135 ---- ---- .087A .087A .215 -.051 .266 2140 ---- ---- .096A .096A .236 -.052 .288 2145 ---- .313B .105A .105A .258 -.053 .311 2150 .292 .339B .114A .307B .283 -.052 1 .335 2155 ---- .367B .124A .124A .308 -.053 .361 2160 ---- .396B .135A .135A .336 -.052 .388 2165 ---- .426B .148A .148A .364 -.052 .416 2170 ---- .457B .161A .161A .395 -.050 .445 2175 ---- .490B .180A .180A .427 -.049 .476 2180 ---- .523B .195A .195A .460 -.048 .508 2185 ---- .558B .213A .213A .494 -.046 .540 2190 ---- .593B .232A .232A .530 -.044 .574 2195 ---- ---- .252A .252A .567 -.042 .609 2200 ---- .648B .273A .273A .605 -.040 .645 1 1 2205 ---- ---- .296A .296A .644 -.038 .682 2210 ---- ---- .320A .320A .684 -.036 .720 2215 ---- ---- .346A .346A .725 -.034 .759 2220 ---- ---- .373A .373A .767 -.032 .799 2225 ---- .859B .401A .401A .809 -.030 .839 2230 ---- ---- .430A .430A .853 -.028 .881 2235 ---- ---- .461A .461A .896 -.027 .923 2240 ---- ---- .498A .498A .941 -.024 .965 2245 ---- ---- .532A .532A .986 -.023 1.009 2250 ---- 1.084B .559A .559A 1.031 -.022 1.053 2255 ---- ---- .601A .601A 1.077 -.020 1.097 2260 ---- ---- .720A .720A 1.123 -.019 1.142 2265 ---- ---- .756A .756A 1.169 -.018 1.187 2270 ---- ---- .794A .794A 1.216 -.017 1.233 2275 ---- 1.319B .747A .747A 1.263 -.016 1.279 2280 ---- ---- .872A .872A 1.310 -.016 1.326 2285 ---- ---- .912A .912A 1.358 -.015 1.373 2290 ---- ---- .954A .954A 1.406 -.014 1.420 2295 ---- ---- .995A .995A 1.454 -.013 1.467 2300 ---- 1.560B .954A .954A 1.502 -.013 1.515 2305 ---- ---- 1.081A 1.081A 1.550 -.013 1.563 2310 ---- ---- 1.124A 1.124A 1.599 -.012 1.611 2325 ---- 1.777B 1.177A 1.177A 1.745 -.011 1.756 2350 ---- ---- 1.410A 1.410A 1.990 -.010 2.000 2375 ---- ---- 1.647A 1.647A 2.236 -.010 2.246 2400 ---- ---- 1.888A 1.888A 2.484 -.009 2.493 2425 ---- ---- ---- ---- 2.732 -.009 2.741 2450 ---- ---- ---- ---- 2.981 -.009 2.990 2475 ---- ---- ---- ---- 3.230 -.008 3.238 2500 ---- ---- ---- ---- 3.479 -.008 3.487 2525 ---- ---- ---- ---- 3.729 -.007 3.736 2550 ---- ---- ---- ---- 3.978 -.008 3.986 2575 ---- ---- ---- ---- 4.228 -.007 4.235 2600 ---- ---- ---- ---- 4.478 -.007 4.485 2625 ---- ---- ---- ---- 4.727 -.008 4.735 2650 ---- ---- ---- ---- 4.977 -.007 4.984 2675 ---- ---- ---- ---- 5.227 -.007 5.234 2700 ---- ---- ---- ---- 5.477 -.007 5.484 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 3 10 M4S NOV22 Silver Weekly Monday Option - Week 4 CALL 1425 ---- ---- ---- ---- 7.476 +.032 7.444 1450 ---- ---- ---- ---- 7.226 +.032 7.194 1475 ---- ---- ---- ---- 6.976 +.032 6.944 1500 ---- ---- ---- ---- 6.726 +.032 6.694 1525 ---- ---- ---- ---- 6.476 +.032 6.444 1550 ---- ---- ---- ---- 6.226 +.032 6.194 1575 ---- ---- ---- ---- 5.976 +.032 5.944 1600 ---- ---- ---- ---- 5.726 +.032 5.694 1625 ---- ---- ---- ---- 5.476 +.032 5.444 1650 ---- ---- ---- ---- 5.226 +.032 5.194 1675 ---- ---- ---- ---- 4.976 +.032 4.944 1700 ---- ---- ---- ---- 4.726 +.032 4.694 1725 ---- ---- ---- ---- 4.476 +.032 4.444 1750 ---- ---- ---- ---- 4.227 +.032 4.195 1775 ---- ---- ---- ---- 3.977 +.031 3.946 1800 ---- ---- ---- ---- 3.728 +.031 3.697 1825 ---- ---- ---- ---- 3.480 +.032 3.448 1830 ---- ---- ---- ---- 3.430 +.031 3.399 1835 ---- ---- ---- ---- 3.380 +.031 3.349 1840 ---- ---- ---- ---- 3.331 +.031 3.300 1845 ---- ---- ---- ---- 3.281 +.031 3.250 1850 ---- ---- ---- ---- 3.231 +.031 3.200 1855 ---- ---- ---- ---- 3.182 +.031 3.151 1860 ---- ---- ---- ---- 3.132 +.030 3.102 1865 ---- ---- ---- ---- 3.083 +.031 3.052 1870 ---- ---- ---- ---- 3.033 +.030 3.003 1875 ---- ---- ---- ---- 2.984 +.031 2.953 1880 ---- ---- ---- ---- 2.934 +.030 2.904 1885 ---- ---- ---- ---- 2.885 +.030 2.855 1890 ---- ---- ---- ---- 2.835 +.029 2.806 1895 ---- ---- ---- ---- 2.786 +.030 2.756 1900 ---- ---- ---- ---- 2.737 +.030 2.707 1905 ---- ---- ---- ---- 2.687 +.029 2.658 1910 ---- ---- ---- ---- 2.638 +.029 2.609 1915 ---- ---- ---- ---- 2.589 +.029 2.560 1920 ---- ---- ---- ---- 2.540 +.028 2.512 1925 ---- ---- ---- ---- 2.491 +.028 2.463 1930 ---- ---- ---- ---- 2.442 +.028 2.414 1935 ---- ---- ---- ---- 2.393 +.027 2.366 1940 ---- ---- ---- ---- 2.344 +.027 2.317 1945 ---- ---- ---- ---- 2.295 +.026 2.269 1950 ---- ---- ---- ---- 2.247 +.027 2.220 1955 ---- ---- ---- ---- 2.198 +.026 2.172 1960 ---- ---- ---- ---- 2.150 +.026 2.124 1965 ---- ---- ---- ---- 2.101 +.025 2.076 1970 ---- ---- ---- ---- 2.053 +.024 2.029 1975 ---- 2.175B 1.948A 2.175B 2.005 +.024 1.981 1980 ---- ---- ---- ---- 1.957 +.023 1.934 1985 ---- ---- ---- ---- 1.910 +.023 1.887 1990 ---- ---- ---- ---- 1.862 +.022 1.840 1995 ---- ---- ---- ---- 1.815 +.022 1.793 2000 ---- 2.176B 1.711A 2.176B 1.767 +.020 1.747 2005 ---- ---- ---- ---- 1.721 +.021 1.700 2010 ---- ---- ---- ---- 1.674 +.020 1.654 2015 ---- ---- ---- ---- 1.627 +.018 1.609 2020 ---- ---- ---- ---- 1.581 +.017 1.564 2025 ---- 2.094B 1.481A 2.094B 1.536 +.017 1.519 2030 ---- ---- ---- ---- 1.490 +.016 1.474 2035 ---- ---- ---- ---- 1.445 +.015 1.430 2040 ---- ---- ---- ---- 1.400 +.014 1.386 2045 ---- ---- ---- ---- 1.356 +.013 1.343 2050 ---- 1.857B 1.259A 1.857B 1.312 +.012 1.300 2055 ---- 1.321B ---- ---- 1.268 +.010 1.258 2060 ---- 1.342B ---- ---- 1.225 +.009 1.216 2065 ---- 1.330B ---- ---- 1.183 +.009 1.174 2070 ---- 1.325B ---- ---- 1.141 +.008 1.133 2075 ---- 1.624B 1.051A 1.624B 1.099 +.006 1.093 2080 ---- 1.323B ---- ---- 1.058 +.005 1.053 2085 ---- 1.342B ---- ---- 1.017 +.004 1.013 2090 ---- 1.354B ---- ---- .978 +.003 .975 2095 ---- 1.339B ---- ---- .939 +.002 .937 2100 ---- 1.401B .859A 1.401B .901 UNCH .901 3 2105 ---- 1.276B ---- ---- .864 -.001 .865 2110 ---- 1.232B ---- ---- .828 -.002 .830 2115 ---- 1.189B ---- ---- .793 -.003 .796 2120 ---- 1.146B .721A .721A .758 -.005 .763 2125 ---- 1.186B .688A 1.186B .725 -.005 .730 1 2130 ---- 1.063B .657A .760B .692 -.006 .698 2135 ---- 1.022B .626A .760B .660 -.007 .667 2140 ---- .982B .596A .737B .629 -.008 .637 2 2 2145 ---- .941B .568A .737B .599 -.008 .607 2150 ---- .985B .541A .985B .570 -.009 .579 2 2 2155 ---- .862B .514A .754B .542 -.009 .551 1 1 2160 ---- .823B .488A .732B .515 -.010 .525 2165 ---- .786B .464A .743B .489 -.010 .499 2170 ---- .753B .440A .745B .464 -.010 .474 2175 ---- .801B .417A .801B .440 -.011 .451 2180 ---- .754B .395A .746B .416 -.012 .428 2185 ---- .732B .375A .721B .394 -.012 .406 2190 ---- .700B .355A .689B .374 -.012 .386 2195 ---- .669B .336A .658B .354 -.012 .366 2200 ---- .642B .318A .641B .334 -.014 .348 19 7 2205 ---- .611B .301A .610B .316 -.014 .330 2210 ---- .583B .285A .583B .299 -.014 .313 2215 ---- .556B .270A .556B .283 -.014 .297 2220 ---- .529B .256A .529B .267 -.014 .281 2225 ---- .504B .242A .504B .253 -.014 .267 2230 ---- .479B .229A .479B .239 -.014 .253 2235 ---- .458B .215A .456B .226 -.014 .240 2240 ---- .436B .203A .433B .214 -.013 .227 2245 ---- .414B .192A .412B .202 -.013 .215 2250 ---- .392B .182A .391B .191 -.012 .203 2255 ---- .374B .172A .371B .181 -.012 .193 2260 ---- .354B .163A .352B .171 -.011 .182 2265 ---- .337B .155A .334B .162 -.011 .173 2270 ---- .320B .147A .317B .153 -.010 .163 2275 ---- .303B .140A .300B .145 -.010 .155 2280 ---- .289B .133A .286B .137 -.009 .146 2285 ---- .274B .126A .271B .130 -.009 .139 2290 ---- .260B .120A .258B .123 -.008 .131 2295 ---- .247B .114A .243B .117 -.007 .124 2300 ---- .233B .109A .231B .111 -.007 .118 2305 ---- .222B .103A .222B .105 -.007 .112 2310 ---- .211B .099A .211B .100 -.006 .106 2315 ---- .199B .094A .199B .095 -.005 .100 2320 ---- .189B .090A .189B .091 -.004 .095 2325 ---- .179B .086A .179B .086 -.005 .091 2350 ---- .139B .069A .139B .068 -.003 .071 2375 ---- .108B ---- .108B .054 -.002 .056 2400 ---- .085B ---- .085B .044 -.001 .045 2425 ---- .066B ---- .066B .037 UNCH .037 2450 ---- .052B ---- .052B .031 UNCH .031 2475 ---- .042B ---- .042B .026 -.001 .027 2500 ---- .034B ---- .034B .022 -.001 .023 2525 ---- .028B ---- .028B .019 -.001 .020 2550 ---- .023B ---- .023B .017 UNCH .017 2575 ---- .019B ---- .019B .015 UNCH .015 2600 ---- .016B ---- .016B .013 UNCH .013 2625 ---- .013B ---- .013B .012 UNCH .012 2650 ---- ---- ---- ---- .011 UNCH .011 2675 ---- ---- ---- ---- .010 UNCH .010 2700 ---- ---- ---- ---- .009 UNCH .009 2725 ---- ---- ---- ---- .008 UNCH .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 16 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 UNCH .002 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .003 UNCH .003 1775 ---- ---- ---- ---- .004 UNCH .004 1800 ---- ---- ---- ---- .005 UNCH .005 1825 ---- ---- ---- ---- .006 -.001 .007 1830 ---- ---- ---- ---- .006 -.001 .007 1835 ---- ---- ---- ---- .007 -.001 .008 1840 ---- ---- ---- ---- .007 -.001 .008 1845 ---- ---- ---- ---- .007 -.002 .009 1850 ---- ---- ---- ---- .008 -.001 .009 1855 ---- ---- ---- ---- .008 -.002 .010 1860 ---- ---- ---- ---- .009 -.001 .010 1865 ---- ---- ---- ---- .009 -.002 .011 1870 ---- ---- ---- ---- .009 -.002 .011 1875 ---- ---- .011A .011A .010 -.002 .012 1880 ---- ---- .012A .012A .011 -.002 .013 1885 ---- ---- .012A .012A .011 -.002 .013 1890 ---- ---- .012A .012A .012 -.002 .014 1895 ---- ---- .013A .013A .012 -.003 .015 1900 ---- ---- .013A .013A .013 -.003 .016 1905 ---- ---- .014A .014A .014 -.003 .017 1910 ---- ---- .014A .014A .014 -.004 .018 1915 ---- ---- .015A .015A .015 -.004 .019 1920 ---- ---- .015A .015A .016 -.004 .020 1925 ---- ---- .016A .016A .017 -.004 .021 1930 ---- ---- .016A .016A .018 -.004 .022 1935 ---- ---- .017A .017A .019 -.005 .024 1940 ---- ---- .018A .018A .020 -.005 .025 1945 ---- ---- .018A .018A .022 -.005 .027 1950 ---- ---- .019A .019A .023 -.006 .029 1955 ---- ---- .020A .020A .024 -.006 .030 1960 ---- ---- .021A .021A .026 -.006 .032 1965 ---- ---- .021A .021A .027 -.007 .034 1970 ---- ---- .022A .022A .029 -.008 .037 1975 ---- ---- .023A .023A .031 -.008 .039 1980 ---- ---- .024A .024A .033 -.009 .042 1 1985 ---- ---- .025A .025A .035 -.010 .045 1990 ---- ---- .027A .027A .038 -.010 .048 1995 ---- ---- .028A .028A .040 -.011 .051 2000 ---- ---- .029A .029A .043 -.011 .054 12 2005 ---- ---- .031A .031A .046 -.012 .058 2010 ---- ---- .032A .032A .049 -.013 .062 2015 ---- ---- .034A .034A .053 -.014 .067 2020 ---- ---- .036A .036A .057 -.014 .071 2025 ---- ---- .038A .038A .061 -.015 .076 2030 ---- ---- .040A .040A .066 -.016 .082 2035 ---- ---- .043A .043A .070 -.018 .088 1 1 2040 ---- ---- .045A .045A .076 -.018 .094 2045 ---- ---- .048A .048A .081 -.019 .100 2050 ---- ---- .051A .051A .087 -.021 .108 12 2055 ---- ---- .054A .054A .094 -.021 .115 2060 ---- ---- .057A .057A .101 -.022 .123 2065 ---- ---- .061A .061A .108 -.023 .131 2070 ---- ---- .065A .065A .116 -.024 .140 2075 ---- ---- .069A .069A .124 -.026 .150 2080 ---- ---- .073A .073A .133 -.027 .160 2085 ---- ---- .078A .078A .142 -.028 .170 2090 ---- ---- .083A .083A .153 -.029 .182 2095 ---- ---- .089A .089A .164 -.030 .194 2100 .184 .184 .095A .186B .176 -.031 1 .207 2105 ---- ---- .101A .101A .189 -.033 .222 1 1 2110 ---- ---- .108A .108A .202 -.035 .237 4 4 2115 ---- ---- .115A .115A .217 -.035 .252 2120 ---- ---- .123A .123A .233 -.036 .269 2125 ---- ---- .130A .130A .249 -.038 .287 2130 ---- ---- .138A .138A .266 -.039 .305 2135 ---- ---- .147A .147A .284 -.040 .324 2140 ---- .345B .157A .157A .303 -.040 .343 2145 ---- .367B .169A .169A .323 -.041 .364 2150 ---- .389B .180A .180A .344 -.041 .385 6 2155 ---- .413B .192A .192A .366 -.041 .407 5 5 2160 ---- .440B .205A .205A .389 -.042 .431 2165 ---- .465B .217A .217A .413 -.042 .455 2170 ---- .491B .233A .233A .438 -.042 .480 2175 ---- .518B .246A .246A .463 -.044 .507 4 4 2180 ---- .547B .263A .263A .490 -.044 .534 2185 ---- .576B .280A .280A .518 -.044 .562 2190 ---- .607B .298A .298A .547 -.045 .592 2195 ---- .639B .318A .318A .577 -.045 .622 2200 ---- .670B .338A .338A .608 -.045 .653 2205 ---- ---- .363A .363A .640 -.045 .685 2210 ---- ---- .385A .385A .673 -.045 .718 2215 ---- ---- .408A .408A .706 -.046 .752 2220 ---- ---- .431A .431A .741 -.046 .787 2225 ---- ---- .456A .456A .776 -.046 .822 2230 ---- ---- .481A .481A .812 -.046 .858 2235 ---- ---- .508A .508A .849 -.046 .895 2240 ---- ---- .535A .535A .887 -.045 .932 2245 ---- ---- .563A .563A .925 -.045 .970 2250 ---- ---- .592A .592A .964 -.045 1.009 2255 ---- ---- .622A .622A 1.004 -.044 1.048 2260 ---- ---- .653A .653A 1.044 -.043 1.087 2 2 2265 ---- ---- .685A .685A 1.085 -.043 1.128 2270 ---- ---- .723A .723A 1.126 -.042 1.168 2275 ---- 1.214B .751A .751A 1.168 -.041 1.209 2280 ---- ---- .788A .788A 1.210 -.041 1.251 2285 ---- ---- .823A .823A 1.253 -.040 1.293 2290 ---- ---- .858A .858A 1.296 -.040 1.336 2295 ---- ---- .895A .895A 1.340 -.039 1.379 2300 ---- 1.433B .928A .928A 1.384 -.038 1.422 2305 ---- ---- 1.053A 1.053A 1.428 -.038 1.466 2310 ---- ---- 1.091A 1.091A 1.473 -.037 1.510 2315 ---- ---- 1.130A 1.130A 1.518 -.037 1.555 2320 ---- ---- 1.169A 1.169A 1.563 -.037 1.600 2325 ---- 1.660B 1.123A 1.123A 1.609 -.036 1.645 2350 ---- 1.893B 1.332A 1.332A 1.840 -.035 1.875 2375 ---- 2.131B 1.550A 1.550A 2.076 -.034 2.110 2400 ---- 2.372B 1.777A 1.777A 2.316 -.033 2.349 2425 ---- 2.615B 2.009A 2.009A 2.558 -.033 2.591 2450 ---- ---- 2.245A 2.245A 2.802 -.033 2.835 2475 ---- ---- 2.484A 2.484A 3.047 -.033 3.080 2500 ---- ---- 2.725A 2.725A 3.294 -.032 3.326 2525 ---- ---- 2.969A 2.969A 3.540 -.033 3.573 2550 ---- ---- ---- ---- 3.788 -.032 3.820 2575 ---- ---- ---- ---- 4.036 -.032 4.068 2600 ---- ---- ---- ---- 4.284 -.032 4.316 2625 ---- ---- ---- ---- 4.533 -.031 4.564 2650 ---- ---- ---- ---- 4.781 -.032 4.813 2675 ---- ---- ---- ---- 5.030 -.032 5.062 2700 ---- ---- ---- ---- 5.279 -.032 5.311 2725 ---- ---- ---- ---- 5.529 -.031 5.560 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 17 48 SO DEC22 Silver Option CALL 1000 ---- ---- ---- ---- 11.524 +.006 11.518 10000 ---- ---- ---- ---- .001 UNCH .001 148 1025 ---- ---- ---- ---- 11.274 +.006 11.268 1050 ---- ---- ---- ---- 11.024 +.006 11.018 1075 ---- ---- ---- ---- 10.774 +.006 10.768 1100 ---- ---- ---- ---- 10.524 +.006 10.518 1125 ---- ---- ---- ---- 10.274 +.006 10.268 1150 ---- ---- ---- ---- 10.024 +.006 10.018 1175 ---- ---- ---- ---- 9.774 +.006 9.768 1200 ---- ---- ---- ---- 9.524 +.006 9.518 1225 ---- ---- ---- ---- 9.274 +.006 9.268 1250 ---- ---- ---- ---- 9.024 +.006 9.018 1275 ---- ---- ---- ---- 8.774 +.006 8.768 1300 ---- ---- ---- ---- 8.524 +.006 8.518 1325 ---- ---- ---- ---- 8.274 +.006 8.268 1350 ---- ---- ---- ---- 8.024 +.006 8.018 1375 ---- ---- ---- ---- 7.774 +.006 7.768 1400 ---- ---- ---- ---- 7.524 +.006 7.518 1 1425 ---- ---- ---- ---- 7.274 +.006 7.268 1 1450 ---- ---- ---- ---- 7.024 +.006 7.018 4 1475 ---- ---- ---- ---- 6.774 +.006 6.768 3 1500 ---- ---- ---- ---- 6.524 +.006 6.518 9 1525 ---- ---- ---- ---- 6.274 +.006 6.268 1 1550 ---- ---- ---- ---- 6.024 +.006 6.018 4 1565 ---- ---- ---- ---- 5.874 +.006 5.868 3 1570 ---- ---- ---- ---- 5.824 +.006 5.818 3 1575 ---- ---- ---- ---- 5.774 +.006 5.768 7 1580 ---- ---- ---- ---- 5.724 +.006 5.718 1585 ---- ---- ---- ---- 5.674 +.006 5.668 1590 ---- ---- ---- ---- 5.624 +.006 5.618 1595 ---- ---- ---- ---- 5.574 +.006 5.568 1600 ---- ---- ---- ---- 5.524 +.006 5.518 16 1605 ---- ---- ---- ---- 5.474 +.006 5.468 1610 ---- ---- ---- ---- 5.424 +.006 5.418 1615 ---- ---- ---- ---- 5.374 +.006 5.368 3 1620 ---- ---- ---- ---- 5.324 +.006 5.318 3 1625 ---- ---- ---- ---- 5.274 +.006 5.268 3 1630 ---- ---- ---- ---- 5.224 +.006 5.218 1 1635 ---- ---- ---- ---- 5.174 +.006 5.168 5 1640 ---- ---- ---- ---- 5.124 +.006 5.118 2 1645 ---- ---- ---- ---- 5.074 +.006 5.068 3 1650 ---- ---- ---- ---- 5.024 +.006 5.018 14 1655 ---- ---- ---- ---- 4.974 +.006 4.968 3 1660 ---- ---- ---- ---- 4.924 +.006 4.918 1665 ---- ---- ---- ---- 4.874 +.006 4.868 7 1670 ---- ---- ---- ---- 4.824 +.006 4.818 2 1675 ---- ---- ---- ---- 4.774 +.006 4.768 15 1680 ---- ---- ---- ---- 4.724 +.006 4.718 2 1685 ---- ---- ---- ---- 4.674 +.006 4.668 4 1690 ---- ---- ---- ---- 4.624 +.006 4.618 1695 ---- ---- ---- ---- 4.574 +.006 4.568 1700 ---- ---- ---- ---- 4.524 +.006 4.518 6 1705 ---- ---- ---- ---- 4.474 +.006 4.468 1710 ---- ---- ---- ---- 4.424 +.006 4.418 1715 ---- ---- ---- ---- 4.374 +.006 4.368 1720 ---- ---- ---- ---- 4.324 +.006 4.318 1725 ---- ---- ---- ---- 4.274 +.006 4.268 7 1730 ---- ---- ---- ---- 4.224 +.006 4.218 1735 ---- ---- ---- ---- 4.174 +.006 4.168 1740 ---- ---- ---- ---- 4.124 +.006 4.118 1745 ---- ---- ---- ---- 4.074 +.006 4.068 1750 ---- ---- ---- ---- 4.024 +.006 4.018 52 1755 ---- ---- ---- ---- 3.974 +.006 3.968 1760 ---- ---- ---- ---- 3.924 +.006 3.918 4 1765 ---- ---- ---- ---- 3.874 +.006 3.868 1770 ---- ---- ---- ---- 3.824 +.006 3.818 65 1775 ---- ---- ---- ---- 3.774 +.006 3.768 9 1780 ---- ---- ---- ---- 3.724 +.006 3.718 2 1785 ---- ---- ---- ---- 3.674 +.006 3.668 1790 ---- ---- ---- ---- 3.624 +.006 3.618 2 1795 ---- ---- ---- ---- 3.574 +.006 3.568 1 1800 ---- ---- ---- ---- 3.524 +.006 3.518 10 126 1805 ---- ---- ---- ---- 3.474 +.006 3.468 43 1810 ---- ---- ---- ---- 3.424 +.006 3.418 20 1815 ---- ---- ---- ---- 3.374 +.006 3.368 11 1820 ---- ---- ---- ---- 3.324 +.006 3.318 4 1825 ---- ---- ---- ---- 3.274 +.005 3.269 30 1830 ---- ---- ---- ---- 3.224 +.005 3.219 13 1835 ---- ---- ---- ---- 3.174 +.005 3.169 7 1840 ---- ---- ---- ---- 3.124 +.005 3.119 5 1845 ---- ---- ---- ---- 3.075 +.006 3.069 2 1850 ---- ---- ---- ---- 3.025 +.006 3.019 299 1855 ---- ---- ---- ---- 2.975 +.005 2.970 8 1860 ---- ---- ---- ---- 2.925 +.005 2.920 41 1865 ---- ---- ---- ---- 2.875 +.005 2.870 3 1870 ---- ---- ---- ---- 2.825 +.005 2.820 7 1875 ---- ---- ---- ---- 2.776 +.005 2.771 127 1880 ---- ---- ---- ---- 2.726 +.005 2.721 131 1885 ---- ---- ---- ---- 2.676 +.004 2.672 2 1890 ---- ---- ---- ---- 2.626 +.004 2.622 30 1895 ---- ---- ---- ---- 2.577 +.004 2.573 67 1900 ---- ---- ---- 2.480A 2.527 +.004 2.523 510 1905 ---- ---- ---- ---- 2.477 +.003 2.474 32 1910 ---- ---- ---- ---- 2.428 +.004 2.424 25 1915 ---- ---- ---- ---- 2.378 +.003 2.375 1 1920 ---- ---- ---- ---- 2.329 +.003 2.326 31 1925 ---- ---- ---- ---- 2.279 +.002 2.277 49 1930 ---- ---- ---- ---- 2.230 +.002 2.228 9 1935 ---- ---- ---- ---- 2.181 +.002 2.179 117 1940 ---- ---- ---- ---- 2.131 +.001 2.130 32 1945 ---- ---- ---- ---- 2.082 +.001 2.081 51 1950 ---- ---- ---- ---- 2.033 +.001 2.032 1 531 1955 ---- ---- ---- ---- 1.984 UNCH 1.984 24 1960 ---- ---- ---- ---- 1.935 UNCH 1.935 231 1965 ---- ---- ---- ---- 1.886 -.001 1.887 52 1970 ---- ---- ---- ---- 1.837 -.002 1.839 22 1975 ---- ---- ---- ---- 1.789 -.001 1.790 381 1980 ---- 1.800B ---- 1.800B 1.740 -.003 1.743 66 1985 ---- ---- ---- ---- 1.691 -.004 1.695 25 1990 ---- ---- ---- ---- 1.643 -.004 1.647 83 1995 ---- ---- ---- ---- 1.595 -.005 1.600 25 2000 1.587 1.748B 1.488A 1.596B 1.547 -.006 15 1.553 16 3618 20000 ---- ---- ---- ---- .001 UNCH .001 204 2005 ---- ---- ---- ---- 1.499 -.007 1.506 8 2010 ---- ---- ---- ---- 1.451 -.008 1.459 9 2015 ---- ---- ---- ---- 1.404 -.009 1.413 9 2020 ---- ---- ---- ---- 1.356 -.010 1.366 160 2025 1.530 1.732B 1.251A 1.732B 1.309 -.012 2 1.321 211 2030 ---- ---- ---- ---- 1.262 -.013 1.275 36 2035 ---- ---- ---- ---- 1.216 -.014 1.230 11 2040 ---- ---- ---- ---- 1.170 -.015 1.185 29 2045 ---- ---- ---- ---- 1.124 -.017 1.141 10 2050 1.539 1.661B 1.023A 1.096B 1.079 -.018 6 1.097 2 471 2055 ---- 1.073B 1.029A 1.029A 1.035 -.019 1.054 13 2060 ---- 1.075B .986A .986A .991 -.020 1.011 34 2065 .911 1.036B .911 .911 .947 -.022 1 .969 100 2070 ---- 1.056B .900A .900A .904 -.023 .927 33 2075 ---- 1.424B .811A 1.424B .862 -.024 .886 5 198 2080 ---- 1.054B .817A .923B .820 -.025 .845 196 2085 ---- 1.081B .778A .778A .779 -.027 .806 103 2090 ---- 1.061B .740A .740A .739 -.028 .767 51 2095 ---- 1.063B .703A .703A .700 -.029 .729 43 2100 1.100 1.193B .618A .709B .662 -.030 24 .692 46 2514 2105 ---- 1.066B .632A .632A .626 -.030 .656 3 28 2110 ---- 1.053B .550A .550A .590 -.032 .622 10 23 2115 ---- 1.009B .519A .603B .556 -.034 .590 44 2120 ---- .965B .487A .612B .523 -.035 .558 1 27 2125 .594 .975B .456A .456A .491 -.037 8 .528 22 322 2130 ---- .879B .427A .603B .461 -.037 .498 131 2135 .444 .838B .399A .399A .432 -.038 3 .470 26 2140 ---- .797B .373A .598B .404 -.038 .442 59 2145 ---- .756B .348A .600B .378 -.038 .416 17 2150 .697 .772B .323A .359B .353 -.038 73 .391 13 813 2155 .425 .675B .300A .319 .329 -.037 15 .366 5 38 2160 .386 .636B .278A .278A .306 -.037 10 .343 15 25 2165 .412 .599B .259A .259A .284 -.037 3 .321 6 11 2170 .369 .596B .240A .248A .264 -.036 84 .300 13 33 2175 .317 .592B .223A .323B .245 -.035 14 .280 76 113 2180 .254 .557B .210A .210A .227 -.035 5 .262 4 85 2185 .297 .526B .194A .230B .210 -.034 50 .244 23 2190 ---- .496B .180A .487B .194 -.034 .228 136 91 2195 ---- .467B .166A .467B .179 -.033 .212 10 82 2200 .260 .439B .147 .167B .166 -.032 880 .198 1339 2624 2205 .272 .412B .143A .392B .153 -.031 6 .184 4 25 2210 .330 .386B .129A .192B .141 -.031 11 .172 1 48 2215 .215 .366B .119A .179B .131 -.029 9 .160 6 39 2220 .136 .343B .111A .166B .121 -.028 6 .149 103 119 2225 .186 .321B .103A .109A .112 -.027 9 .139 37 326 2230 .188 .301B .094 .103B .103 -.027 4 .130 12 37 2235 .166 .280B .088 .095B .096 -.025 10 .121 3 86 2240 .152 .262B .085A .122B .089 -.024 4 .113 104 92 2245 ---- .246B .081A .243B .083 -.022 .105 15 45 2250 .108 .229B .075A .105B .077 -.021 358 .098 1656 1679 2255 ---- .214B .071A .214B .072 -.019 .091 10 22 2260 ---- .200B .066A .198B .067 -.018 .085 5 41 2265 ---- .186B .062A .184B .063 -.016 .079 19 2270 ---- .173B .059A .173B .059 -.015 .074 4 45 2275 .105 .162B .055A .162B .055 -.014 83 .069 70 150 2280 .100 .151B .052A .052A .052 -.012 12 .064 17 147 2285 ---- .140B .049A .140B .048 -.012 .060 1 10 2290 ---- .131B .047A .131B .046 -.010 .056 1 17 2295 ---- .123B .044A .123B .043 -.009 .052 1 23 2300 .067 .115B .042A .042A .040 -.009 356 .049 163 2361 2305 .040 .107B .037 .037 .038 -.008 2 .046 1 6 2310 ---- .099B .038A .099B .036 -.007 .043 15 2315 ---- .092B .036A .092B .034 -.007 .041 1 2320 ---- .086B .034A .086B .032 -.006 1 .038 1 5 2325 .034 .080B .033A .033A .030 -.006 1 .036 10 217 2330 ---- .075B .031A .075B .029 -.005 .034 1 2335 .054 .071B .029A .065B .027 -.005 2 .032 6 8 2340 ---- .066B .028A .066B .026 -.005 .031 3 2345 ---- .062B .027A .062B .024 -.005 .029 2350 .056 .058B .025A .033B .023 -.005 3 .028 17 374 2355 ---- .054B .025A .054B .022 -.004 .026 2360 ---- .051B .023A .051B .021 -.004 .025 1 1 2365 ---- .048B .023A .048B .020 -.004 .024 2370 ---- .045B .021A .045B .019 -.004 .023 2375 .041 .043B .021A .021A .018 -.004 20 .022 1 160 2380 ---- .040B ---- .040B .017 -.004 .021 2385 ---- .038B ---- .038B .016 -.004 .020 2390 ---- .036B ---- .036B .016 -.003 .019 2395 ---- .034B ---- .034B .015 -.004 .019 2400 .031 .032B .016 .016 .014 -.004 32 .018 25 1411 2405 ---- .030B ---- .030B .014 -.003 .017 2410 ---- .029B ---- .029B .013 -.003 .016 2425 .019 .024B .014A .022B .012 -.003 1 .015 47 2450 ---- .019B ---- .019B .009 -.003 106 .012 1 326 2475 ---- .014B .010A .014B .008 -.003 .011 1 112 2500 ---- .014B .007A .014B .006 -.003 5 .009 30 3279 2525 .013 .013 .005 .006 .005 -.003 6 .008 33 2550 ---- .009B .005A .009B .004 -.003 .007 313 2575 ---- .008B .004A .008B .004 -.003 .007 19 2600 .005 .007B .004 .004 .003 -.003 42 .006 1724 2625 .005 .007B .004A .004A .003 -.002 5 .005 65 2650 .004 .006B .003 .003 .002 -.003 9 .005 129 2675 ---- ---- ---- ---- .002 -.002 .004 69 2700 ---- .005B ---- .005B .002 -.002 .004 8 1822 2725 ---- ---- ---- ---- .001 -.002 .003 37 2750 ---- ---- ---- ---- .001 -.002 .003 661 2775 ---- ---- ---- ---- .001 -.002 .003 5 12 2800 ---- ---- ---- ---- .001 -.001 .002 402 2825 ---- ---- ---- ---- .001 -.001 .002 22 2850 ---- ---- ---- ---- .001 -.001 .002 257 2875 ---- ---- ---- ---- .001 -.001 .002 39 2900 .001 .001 .001 .001 .001 -.001 6 .002 2 312 2925 ---- ---- ---- ---- .001 UNCH .001 12 2950 ---- ---- ---- ---- .001 UNCH .001 60 2975 ---- ---- ---- ---- .001 UNCH .001 31 3000 .001 .001 .001 .001 .001 UNCH 6 .001 2181 3025 ---- ---- ---- ---- .001 UNCH .001 504 3050 ---- ---- ---- ---- .001 UNCH .001 175 3075 ---- ---- ---- ---- .001 UNCH .001 80 3100 .002 .003 .001A .001A .001 UNCH 12 .001 232 3125 ---- ---- ---- ---- .001 UNCH .001 93 3150 ---- ---- ---- ---- .001 UNCH .001 101 3175 ---- ---- ---- ---- .001 UNCH .001 35 3200 .002 .002 .001A .001A .001 UNCH 12 .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 ---- ---- ---- ---- .001 UNCH .001 20 20 3775 ---- ---- ---- ---- .001 UNCH .001 6 3800 ---- ---- ---- ---- .001 UNCH .001 14 3825 ---- ---- ---- ---- .001 UNCH .001 6 3850 ---- ---- ---- ---- .001 UNCH .001 15 29 3875 ---- ---- ---- ---- .001 UNCH .001 25 92 3900 ---- ---- ---- ---- .001 UNCH .001 6 3925 ---- ---- ---- ---- .001 UNCH .001 5 3950 ---- ---- ---- ---- .001 UNCH .001 18 27 3975 ---- ---- ---- ---- .001 UNCH .001 15 31 4000 ---- ---- ---- ---- .001 UNCH .001 43 7342 4025 ---- ---- ---- ---- .001 UNCH .001 4050 ---- ---- ---- ---- .001 UNCH .001 66 137 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 ---- ---- ---- ---- 14.274 +.006 14.268 750 ---- ---- ---- ---- 14.024 +.006 14.018 775 ---- ---- ---- ---- 13.774 +.006 13.768 800 ---- ---- ---- ---- 13.524 +.006 13.518 8000 ---- ---- ---- ---- .001 UNCH .001 831 825 ---- ---- ---- ---- 13.274 +.006 13.268 850 ---- ---- ---- ---- 13.024 +.006 13.018 875 ---- ---- ---- ---- 12.774 +.006 12.768 900 ---- ---- ---- ---- 12.524 +.006 12.518 925 ---- ---- ---- ---- 12.274 +.006 12.268 950 ---- ---- ---- ---- 12.024 +.006 12.018 975 ---- ---- ---- ---- 11.774 +.006 11.768 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 11.726 +.032 11.694 10000 ---- ---- ---- ---- .001 UNCH .001 17 1025 ---- ---- ---- ---- 11.476 +.032 11.444 1050 ---- ---- ---- ---- 11.226 +.032 11.194 1075 ---- ---- ---- ---- 10.976 +.032 10.944 1100 ---- ---- ---- ---- 10.726 +.032 10.694 1125 ---- ---- ---- ---- 10.476 +.032 10.444 1150 ---- ---- ---- ---- 10.226 +.032 10.194 1175 ---- ---- ---- ---- 9.976 +.032 9.944 1200 ---- ---- ---- ---- 9.726 +.032 9.694 1225 ---- ---- ---- ---- 9.476 +.032 9.444 1250 ---- ---- ---- ---- 9.226 +.032 9.194 1275 ---- ---- ---- ---- 8.976 +.032 8.944 1300 ---- ---- ---- ---- 8.726 +.032 8.694 1325 ---- ---- ---- ---- 8.476 +.032 8.444 1350 ---- ---- ---- ---- 8.226 +.032 8.194 1375 ---- ---- ---- ---- 7.976 +.032 7.944 1 1400 ---- ---- ---- ---- 7.726 +.032 7.694 1 1425 ---- ---- ---- ---- 7.476 +.032 7.444 2 1450 ---- ---- ---- ---- 7.226 +.032 7.194 1 1475 ---- ---- ---- ---- 6.976 +.032 6.944 1 1500 ---- ---- ---- ---- 6.727 +.032 6.695 4 1525 ---- ---- ---- ---- 6.477 +.031 6.446 5 1550 ---- ---- ---- ---- 6.229 +.032 6.197 2 1575 ---- ---- ---- ---- 5.980 +.031 5.949 1 1600 ---- ---- ---- ---- 5.732 +.031 5.701 3 1625 ---- ---- ---- ---- 5.485 +.031 5.454 4 1630 ---- ---- ---- ---- 5.435 +.031 5.404 1635 ---- ---- ---- ---- 5.386 +.031 5.355 1640 ---- ---- ---- ---- 5.336 +.030 5.306 1645 ---- ---- ---- ---- 5.287 +.031 5.256 1650 ---- ---- ---- ---- 5.238 +.031 5.207 2 1655 ---- ---- ---- ---- 5.188 +.030 5.158 1660 ---- ---- ---- ---- 5.139 +.031 5.108 1665 ---- ---- ---- ---- 5.090 +.031 5.059 1 1670 ---- ---- ---- ---- 5.041 +.031 5.010 3 1675 ---- ---- ---- ---- 4.991 +.030 4.961 2 1680 ---- ---- ---- ---- 4.942 +.030 4.912 1685 ---- ---- ---- ---- 4.893 +.031 4.862 1690 ---- ---- ---- ---- 4.844 +.031 4.813 1 1695 ---- ---- ---- ---- 4.795 +.031 4.764 1700 ---- ---- ---- ---- 4.746 +.031 4.715 8 1705 ---- ---- ---- ---- 4.697 +.031 4.666 1710 ---- ---- ---- ---- 4.648 +.031 4.617 1715 ---- ---- ---- ---- 4.599 +.030 4.569 1 1720 ---- ---- ---- ---- 4.550 +.030 4.520 1 1725 ---- ---- ---- ---- 4.501 +.030 4.471 1 1730 ---- ---- ---- ---- 4.452 +.030 4.422 1735 ---- ---- ---- ---- 4.403 +.029 4.374 1 1740 ---- ---- ---- ---- 4.355 +.030 4.325 1745 ---- ---- ---- ---- 4.306 +.029 4.277 1 1750 ---- ---- ---- ---- 4.257 +.029 4.228 2 11 1755 ---- 4.207B ---- 4.188B 4.209 +.029 4.180 1760 ---- ---- ---- ---- 4.160 +.028 4.132 2 1765 ---- ---- ---- ---- 4.112 +.029 4.083 2 1770 ---- ---- ---- ---- 4.063 +.028 4.035 2 1775 ---- ---- ---- ---- 4.015 +.028 3.987 5 1780 ---- ---- ---- ---- 3.967 +.028 3.939 5 1785 ---- ---- ---- ---- 3.919 +.029 3.890 2 1790 ---- 3.867B ---- 3.849B 3.871 +.029 3.842 1795 ---- ---- ---- ---- 3.823 +.028 3.795 4 1800 ---- 3.880B 3.717A 3.880B 3.775 +.028 3.747 2 518 1805 ---- ---- ---- ---- 3.727 +.028 3.699 4 1810 ---- ---- ---- ---- 3.679 +.027 3.652 2 1815 ---- 3.627B ---- 3.609B 3.632 +.028 3.604 1820 ---- 3.579B ---- 3.561B 3.584 +.027 3.557 1825 ---- 3.903B 3.480A 3.903B 3.537 +.027 3.510 134 1830 ---- ---- ---- ---- 3.490 +.027 3.463 2 1835 ---- ---- ---- ---- 3.442 +.026 3.416 1 1840 ---- ---- ---- ---- 3.395 +.026 3.369 4 1845 ---- ---- ---- ---- 3.348 +.026 3.322 2 1850 ---- 3.863B 3.245A 3.863B 3.302 +.026 3.276 2 18 1855 ---- ---- ---- ---- 3.255 +.026 3.229 8 1860 ---- 3.200B ---- ---- 3.208 +.025 3.183 1865 ---- ---- ---- ---- 3.162 +.026 3.136 2 1870 ---- ---- ---- ---- 3.116 +.026 3.090 2 1875 ---- 3.625B 3.014A 3.625B 3.069 +.025 3.044 52 1880 ---- ---- ---- ---- 3.023 +.024 2.999 10 1885 ---- ---- ---- ---- 2.978 +.025 2.953 31 1890 ---- ---- ---- ---- 2.932 +.025 2.907 3 1895 ---- ---- ---- ---- 2.886 +.024 2.862 2 1900 3.259 3.388B 2.787A 3.004B 2.841 +.024 21 2.817 124 1905 ---- ---- ---- ---- 2.796 +.023 2.773 15 1910 ---- ---- ---- ---- 2.751 +.023 2.728 4 1915 ---- ---- ---- ---- 2.706 +.022 2.684 55 1920 ---- ---- ---- ---- 2.662 +.022 2.640 3 1925 ---- 3.156B 2.566A 3.156B 2.618 +.022 2.596 62 1930 ---- ---- ---- ---- 2.574 +.022 2.552 3 1935 ---- ---- ---- ---- 2.530 +.021 2.509 7 1940 ---- 2.503B ---- ---- 2.487 +.021 2.466 6 1945 ---- 2.544B ---- ---- 2.443 +.020 2.423 63 1950 ---- 2.927B 2.349A 2.927B 2.400 +.019 2.381 95 1955 ---- 2.510B ---- ---- 2.358 +.019 2.339 7 1960 ---- 2.500B ---- ---- 2.315 +.019 2.296 4 1965 ---- 2.488B ---- ---- 2.273 +.018 2.255 1970 ---- 2.489B ---- ---- 2.231 +.018 2.213 2 1975 2.213 2.702B 2.140A 2.140A 2.190 +.018 1 2.172 1 89 1980 ---- 2.507B ---- ---- 2.149 +.018 2.131 26 1985 ---- 2.515B ---- ---- 2.108 +.018 2.090 5 1990 ---- 2.499B ---- ---- 2.067 +.017 2.050 1 3 1995 ---- 2.456B ---- ---- 2.027 +.017 2.010 6 2000 2.416 2.485B 1.940A 2.485B 1.987 +.016 9 1.971 367 2005 ---- 2.370B ---- ---- 1.948 +.016 1.932 2 2010 ---- 2.327B ---- ---- 1.909 +.016 1.893 2 2015 ---- 2.285B ---- ---- 1.870 +.015 1.855 2 2020 ---- 2.243B ---- ---- 1.832 +.015 1.817 6 2025 ---- 2.273B 1.750A 2.273B 1.794 +.015 1.779 136 2030 ---- 2.157B ---- ---- 1.756 +.014 1.742 1 2035 ---- 2.117B ---- ---- 1.719 +.013 1.706 4 2040 ---- 2.076B ---- ---- 1.682 +.013 1.669 1 4 2045 ---- 2.033B ---- ---- 1.646 +.013 1.633 5 2050 ---- 2.068B 1.569A 2.068B 1.610 +.012 1.598 38 92 2055 ---- 1.954B ---- ---- 1.575 +.012 1.563 2 2060 ---- 1.915B ---- ---- 1.540 +.011 1.529 15 2065 ---- 1.875B ---- ---- 1.506 +.011 1.495 13 2070 ---- 1.836B ---- ---- 1.472 +.011 1.461 40 2075 ---- 1.873B 1.399A 1.873B 1.439 +.011 1.428 65 2080 ---- 1.760B 1.367A 1.367A 1.406 +.010 1.396 5 2085 ---- 1.722B 1.335A 1.401B 1.373 +.009 1.364 7 2090 ---- 1.684B 1.304A 1.404B 1.341 +.009 1.332 5 2095 ---- 1.647B 1.273A 1.406B 1.310 +.009 1.301 6 2100 1.270 1.686B 1.243A 1.686B 1.279 +.009 16 1.270 18 606 2105 ---- 1.574B 1.213A 1.394B 1.248 +.008 1.240 89 2110 ---- 1.538B 1.184A 1.385B 1.218 +.007 1.211 7 2115 ---- 1.502B 1.155A 1.398B 1.189 +.008 1.181 3 2120 ---- 1.467B 1.127A 1.397B 1.160 +.007 1.153 3 2125 ---- 1.512B 1.099A 1.512B 1.131 +.006 1 1.125 35 100 2130 ---- 1.410B 1.072A 1.410B 1.103 +.006 1.097 8 2135 ---- 1.411B 1.045A 1.411B 1.076 +.006 1.070 7 2140 ---- 1.407B 1.019A 1.407B 1.049 +.006 1.043 15 2145 ---- 1.375B .994A 1.375B 1.022 +.005 1.017 4 2150 ---- 1.346B .969A 1.346B .996 +.004 1 .992 58 221 2155 ---- 1.312B .943A 1.312B .971 +.004 .967 1 7 2160 ---- 1.283B .919A 1.271B .946 +.004 .942 6 8 2165 ---- 1.253B .895A 1.241B .922 +.004 .918 6 40 2170 .980 1.223B .872A 1.166B .898 +.003 4 .895 3 49 2175 .952 1.197B .849A .849A .875 +.003 1 .872 11 59 2180 ---- 1.166B .827A 1.155B .852 +.003 3 .849 2185 .916 1.141B .806A .806A .830 +.003 54 .827 3 2190 ---- 1.113B .785A 1.113B .808 +.002 .806 4 2195 .905 1.086B .765A .869B .787 +.002 4 .785 1 1 2200 .795 1.060B .742 .749A .766 +.001 44 .765 228 815 2205 ---- 1.034B .724A 1.034B .746 +.001 .745 3 2210 ---- 1.008B .706A 1.008B .726 +.001 .725 4 2215 ---- .983B .686A .983B .707 +.001 .706 4 2220 ---- .958B .668A .958B .688 UNCH .688 1 9 2225 .889 .934B .650A .696B .669 -.001 5 .670 69 112 2230 ---- .911B .632A .911B .651 -.001 .652 1 2235 .695 .887B .615A .615A .633 -.002 1 .635 3 2240 ---- .865B .598A .865B .616 -.002 .618 11 2245 ---- .843B .581A .843B .599 -.003 .602 28 2250 .639 .821B .565A .565A .582 -.004 12 .586 64 736 2255 .697 .800B .550A .707B .566 -.004 4 .570 6 35 2260 ---- .779B .535A .779B .551 -.004 .555 12 2265 .640 .760B .520A .759B .536 -.004 3 .540 3 2270 .623 .740B .506A .739B .521 -.005 2 .526 2 2275 ---- .720B .492A .720B .507 -.005 .512 1 103 2280 ---- .702B .479A .702B .493 -.005 .498 5 2285 .528 .683B .465A .465A .480 -.005 1 .485 5 2290 ---- .666B .453A .665B .467 -.005 .472 5 2295 ---- .648B .440A .648B .454 -.005 .459 5 2300 .498 .644 .429A .491B .442 -.004 186 .446 345 1005 2305 .580 .616B .417A .596B .430 -.004 2 .434 8 2310 ---- .598B .406A .598B .418 -.005 .423 11 2315 .558 .582B .394A .394A .407 -.004 2 .411 5 2320 .535 .568B .384A .550B .396 -.004 2 .400 8 2325 ---- .554B .373A .552B .385 -.005 .390 16 130 2330 ---- .539B .363A .537B .375 -.004 .379 2335 ---- .525B .354A .523B .365 -.004 .369 4 4 2340 ---- .511B .344A .509B .355 -.004 .359 1 2345 ---- .498B .335A .496B .345 -.004 .349 2350 .348 .485B .325 .334B .336 -.004 32 .340 56 797 2355 ---- .472B .318A .470B .327 -.004 .331 2360 ---- .458B .309A .458B .318 -.004 .322 2365 ---- .446B .301A .446B .310 -.004 .314 1 2370 ---- .435B .293A .435B .301 -.005 .306 2375 .413 .423B .285A .423B .293 -.004 20 .297 8 48 2380 ---- .414B .278A .414B .285 -.005 .290 2385 ---- .403B .270A .403B .278 -.004 .282 2 2390 .305 .392B .264A .314B .271 -.004 1 .275 2395 ---- .382B .257A .382B .264 -.004 .268 2400 .307 .372B .251A .256B .257 -.004 63 .261 84 660 2405 ---- .362B .245A .362B .250 -.004 .254 2410 ---- .352B .238A .352B .244 -.004 .248 2415 ---- .343B .232A .343B .237 -.004 .241 2420 ---- .334B .227A .334B .231 -.004 .235 2425 ---- .326B .221A .326B .225 -.004 5 .229 6 336 2450 .250 .287B .194 .195 .199 -.003 10 .202 13 1033 2475 ---- .254B .175A .254B .176 -.003 3 .179 3 212 2500 .212 .225B .156A .173B .156 -.003 54 .159 334 904 2525 ---- .200B .141A .200B .139 -.003 .142 43 2550 .124 .178B .124 .138B .124 -.003 2 .127 5 541 2575 ---- .160B ---- .160B .112 -.002 .114 9 2600 ---- .143B ---- .143B .101 -.002 .103 7 545 2625 ---- .130B ---- .130B .092 -.002 .094 10 163 2650 ---- .117B ---- .117B .084 -.001 .085 1 33 2675 ---- .105B ---- .105B .076 -.002 .078 12 15 2700 ---- .096B ---- .096B .070 -.002 .072 37 292 2725 ---- .088B ---- .088B .065 -.001 .066 15 2750 ---- .080B ---- .080B .060 -.001 .061 3 12 2775 ---- .074B ---- .074B .056 -.001 .057 4 2800 .059 .068B .056A .068B .052 -.001 1 .053 1 461 2825 ---- .063B ---- .063B .049 -.001 .050 5 2850 ---- .058B ---- .058B .046 UNCH .046 5 2875 ---- .053B ---- .053B .043 -.001 .044 35 2900 ---- .049B ---- .049B .040 -.001 .041 17 2925 ---- .047B ---- .047B .038 -.001 .039 1 2950 .042 .042 .038A .038A .036 -.001 1 .037 1 6 2975 ---- .040B ---- .040B .034 -.001 .035 39 3000 ---- .037B ---- .037B .032 -.001 .033 5 1562 3025 ---- .035B ---- .035B .031 UNCH .031 3050 ---- .033B ---- .033B .029 -.001 .030 8 3075 ---- .031B ---- .031B .028 UNCH .028 1 3100 ---- .029B ---- .029B .027 UNCH .027 4 3125 ---- .027B ---- .027B .025 -.001 .026 1 3150 ---- .026B ---- .026B .024 -.001 .025 17 3175 ---- ---- ---- ---- .023 -.001 .024 3200 ---- ---- ---- ---- .022 -.001 .023 3225 ---- ---- ---- ---- .021 -.001 .022 3250 ---- ---- ---- ---- .021 UNCH .021 7 3300 ---- ---- ---- ---- .019 UNCH .019 3 3400 ---- ---- ---- ---- .016 -.001 .017 3500 ---- ---- ---- ---- .014 -.001 .015 23 3600 ---- ---- ---- ---- .013 UNCH .013 78 3700 ---- ---- ---- ---- .011 -.001 .012 3800 ---- ---- ---- ---- .010 -.001 .011 26 3900 ---- ---- ---- ---- .009 -.001 .010 4000 ---- ---- ---- ---- .009 UNCH .009 1998 4200 ---- ---- ---- ---- .007 UNCH .007 1 4500 ---- ---- ---- ---- .006 UNCH .006 20 5000 ---- ---- ---- ---- .005 +.001 .004 1993 6000 ---- ---- ---- ---- .003 +.001 .002 112 7000 ---- ---- ---- ---- .002 +.001 .001 2 775 ---- ---- ---- ---- 13.976 +.032 13.944 800 ---- ---- ---- ---- 13.726 +.032 13.694 825 ---- ---- ---- ---- 13.476 +.032 13.444 850 ---- ---- ---- ---- 13.226 +.032 13.194 875 ---- ---- ---- ---- 12.976 +.032 12.944 900 ---- ---- ---- ---- 12.726 +.032 12.694 925 ---- ---- ---- ---- 12.476 +.032 12.444 950 ---- ---- ---- ---- 12.226 +.032 12.194 975 ---- ---- ---- ---- 11.976 +.032 11.944 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 11.726 +.032 11.694 1025 ---- ---- ---- ---- 11.476 +.032 11.444 1050 ---- ---- ---- ---- 11.226 +.032 11.194 1075 ---- ---- ---- ---- 10.976 +.032 10.944 1100 ---- ---- ---- ---- 10.726 +.032 10.694 1125 ---- ---- ---- ---- 10.476 +.032 10.444 1150 ---- ---- ---- ---- 10.226 +.032 10.194 1175 ---- ---- ---- ---- 9.976 +.032 9.944 1200 ---- ---- ---- ---- 9.726 +.032 9.694 1225 ---- ---- ---- ---- 9.476 +.032 9.444 1250 ---- ---- ---- ---- 9.226 +.032 9.194 1275 ---- ---- ---- ---- 8.976 +.032 8.944 1300 ---- ---- ---- ---- 8.726 +.032 8.694 1325 ---- ---- ---- ---- 8.476 +.032 8.444 1350 ---- ---- ---- ---- 8.226 +.032 8.194 1375 ---- ---- ---- ---- 7.976 +.032 7.944 1400 ---- ---- ---- ---- 7.727 +.032 7.695 1 1425 ---- ---- ---- ---- 7.479 +.033 7.446 1 1450 ---- ---- ---- ---- 7.230 +.032 7.198 1475 ---- ---- ---- ---- 6.983 +.032 6.951 1500 ---- ---- ---- ---- 6.736 +.032 6.704 1525 ---- ---- ---- ---- 6.489 +.032 6.457 1550 ---- ---- ---- ---- 6.243 +.031 6.212 1575 ---- ---- ---- ---- 5.998 +.031 5.967 1600 ---- ---- ---- ---- 5.754 +.031 5.723 1 1625 ---- ---- ---- ---- 5.511 +.031 5.480 1650 ---- 5.260B ---- 5.241B 5.269 +.031 5.238 1675 ---- ---- 4.977A 4.977A 5.028 +.030 4.998 1700 ---- 5.012B 4.734A 5.012B 4.789 +.030 4.759 22 1725 ---- 5.056B 4.498A 5.056B 4.552 +.029 4.523 1730 ---- ---- ---- ---- 4.505 +.029 4.476 1735 ---- ---- ---- ---- 4.458 +.029 4.429 1740 ---- ---- ---- ---- 4.411 +.029 4.382 1745 ---- ---- ---- ---- 4.364 +.028 4.336 1750 ---- 4.879B 4.263A 4.879B 4.318 +.029 4.289 1 1755 ---- ---- ---- ---- 4.271 +.029 4.242 1760 ---- ---- ---- ---- 4.224 +.028 4.196 1765 ---- ---- ---- ---- 4.178 +.028 4.150 1770 ---- ---- ---- ---- 4.132 +.028 4.104 1775 ---- 4.642B 4.032A 4.642B 4.085 +.027 4.058 1780 ---- ---- ---- ---- 4.039 +.027 4.012 1785 ---- ---- ---- ---- 3.993 +.027 3.966 1790 ---- ---- ---- ---- 3.948 +.028 3.920 1795 ---- ---- ---- ---- 3.902 +.027 3.875 1800 ---- 4.407B 3.803A 4.407B 3.856 +.027 3.829 3 1805 ---- ---- ---- ---- 3.811 +.027 3.784 1810 ---- ---- ---- ---- 3.766 +.027 3.739 1815 ---- 3.695B ---- ---- 3.721 +.027 3.694 1820 ---- ---- ---- ---- 3.676 +.027 3.649 4 1825 ---- 4.174B 3.578A 4.174B 3.631 +.026 3.605 10 1830 ---- ---- ---- ---- 3.586 +.026 3.560 1835 ---- ---- ---- ---- 3.542 +.026 3.516 4 1840 ---- ---- ---- ---- 3.497 +.025 3.472 4 1845 ---- ---- ---- ---- 3.453 +.025 3.428 3 1850 ---- 3.945B 3.358A 3.945B 3.409 +.025 3.384 38 1855 ---- ---- ---- ---- 3.365 +.025 3.340 5 1860 ---- ---- ---- ---- 3.322 +.025 3.297 1865 ---- ---- ---- ---- 3.278 +.025 3.253 5 1870 ---- 3.244B ---- ---- 3.235 +.025 3.210 5 1875 ---- 3.718B 3.140A 3.718B 3.192 +.024 3.168 13 1880 ---- 3.232B ---- 3.207B 3.149 +.024 3.125 1885 ---- 3.214B ---- 3.117B 3.106 +.024 3.082 1890 ---- 3.218B ---- 3.074B 3.064 +.024 3.040 1895 ---- 3.206B ---- 3.031B 3.022 +.024 2.998 1900 ---- 3.496B 2.929A 3.496B 2.980 +.024 2.956 16 1905 ---- 3.206B ---- 2.923B 2.938 +.023 2.915 1910 ---- 3.216B ---- 2.880B 2.896 +.023 2.873 1915 ---- 3.229B ---- 2.840B 2.855 +.023 2.832 1920 ---- 3.236B ---- 2.820B 2.814 +.022 2.792 1925 ---- 3.278B 2.724A 3.278B 2.773 +.022 2.751 30 1930 ---- 3.150B ---- 2.738B 2.733 +.022 2.711 1935 ---- 3.109B ---- 2.697B 2.692 +.022 2.670 1940 ---- 3.066B ---- ---- 2.652 +.021 2.631 1945 ---- 3.024B ---- ---- 2.612 +.021 2.591 1950 ---- 3.065B 2.526A 3.065B 2.573 +.021 2.552 80 1955 ---- 2.940B ---- 2.535B 2.534 +.021 2.513 1960 ---- 2.898B ---- 2.495B 2.495 +.021 2.474 1965 ---- 2.856B ---- 2.456B 2.456 +.020 2.436 1970 ---- 2.814B ---- ---- 2.418 +.020 2.398 1975 ---- 2.856B 2.335A 2.856B 2.380 +.020 2.360 121 1980 ---- 2.732B ---- 2.341B 2.342 +.020 2.322 1985 ---- 2.691B ---- ---- 2.305 +.020 2.285 1990 ---- 2.651B ---- ---- 2.268 +.020 2.248 1995 ---- 2.610B ---- 2.225B 2.231 +.019 2.212 2000 2.255 2.655B 2.151A 2.151A 2.195 +.019 41 2.176 10 506 2005 ---- 2.530B ---- 2.153B 2.159 +.019 2.140 2010 ---- 2.489B ---- 2.116B 2.123 +.019 2.104 2015 ---- 2.450B ---- 2.080B 2.088 +.019 2.069 2020 ---- 2.411B ---- ---- 2.053 +.019 2.034 4 2025 ---- 2.460B 1.977A 2.460B 2.018 +.018 2.000 2 2030 ---- 2.334B ---- ---- 1.984 +.019 1.965 4 2035 ---- 2.296B ---- ---- 1.950 +.018 1.932 2040 ---- 2.259B ---- ---- 1.916 +.018 1.898 2 2045 ---- 2.222B ---- 1.869B 1.883 +.018 1.865 2050 ---- 2.271B 1.811A 2.271B 1.850 +.017 1.833 35 2055 ---- 2.148B 1.784A 1.784A 1.818 +.018 1.800 2060 ---- 2.111B 1.752A 1.803B 1.786 +.018 1.768 2 2065 ---- 2.074B 1.721A 1.796B 1.754 +.017 1.737 2070 ---- 2.039B 1.690A 1.806B 1.723 +.017 1.706 2075 ---- 2.093B 1.655A 2.093B 1.692 +.017 1.675 16 2080 ---- 1.969B 1.630A 1.797B 1.661 +.016 1.645 2085 ---- 1.935B 1.601A 1.788B 1.631 +.016 1.615 2090 ---- 1.901B 1.572A 1.802B 1.601 +.016 1.585 2095 ---- 1.866B 1.543A 1.798B 1.572 +.016 1.556 2100 ---- 1.921B 1.510A 1.921B 1.543 +.016 1.527 130 2105 ---- 1.807B 1.487A 1.806B 1.514 +.015 1.499 2110 ---- 1.811B 1.454A 1.809B 1.486 +.015 1.471 2115 ---- 1.814B 1.427A 1.801B 1.458 +.014 1.444 2120 ---- 1.790B 1.401A 1.790B 1.430 +.013 1.417 2125 ---- 1.761B 1.375A 1.761B 1.403 +.013 1.390 18 2130 ---- 1.727B 1.349A 1.715B 1.377 +.013 1.364 2135 ---- 1.697B 1.323A 1.697B 1.350 +.012 1.338 5 2140 ---- 1.666B 1.298A 1.666B 1.324 +.012 1.312 5 2145 ---- 1.637B 1.273A 1.637B 1.299 +.012 1.287 2150 ---- 1.609B 1.249A 1.609B 1.274 +.011 1.263 516 363 2155 ---- 1.578B 1.225A 1.566B 1.250 +.012 1.238 2160 ---- 1.546B 1.201A 1.538B 1.225 +.011 1.214 13 2165 ---- 1.522B 1.178A 1.522B 1.202 +.011 1.191 2170 ---- 1.494B 1.155A 1.494B 1.179 +.011 1.168 2175 ---- 1.467B 1.132A 1.467B 1.156 +.011 4 1.145 3 138 2180 ---- 1.440B 1.110A 1.440B 1.133 +.010 1.123 2185 ---- 1.413B 1.089A 1.413B 1.111 +.010 1.101 10 10 2190 ---- 1.387B 1.067A 1.387B 1.089 +.010 1.079 2195 ---- 1.361B 1.046A 1.361B 1.068 +.010 1.058 2200 1.020 1.336B 1.020 1.047B 1.047 +.009 42 1.038 2 121 2205 ---- 1.311B 1.006A 1.311B 1.026 +.009 1.017 2210 ---- 1.286B .986A 1.286B 1.006 +.009 .997 2215 ---- 1.262B .966A 1.262B .986 +.008 .978 2220 ---- 1.238B .947A 1.238B .967 +.008 .959 2225 .944 1.214B .928A .928A .947 +.007 1 .940 39 2230 ---- 1.191B .910A 1.191B .928 +.007 .921 2235 ---- 1.168B .892A 1.168B .910 +.007 .903 1 2240 ---- 1.146B .874A 1.146B .892 +.006 .886 2245 ---- 1.124B .857A 1.124B .874 +.006 .868 2250 .880 1.102B .840A .844A .856 +.005 2 .851 8 24 2255 ---- 1.081B .823A 1.081B .839 +.005 .834 2 1 2260 ---- 1.060B .807A 1.060B .822 +.004 .818 23 21 2265 ---- 1.040B .791A 1.040B .806 +.004 .802 2 2 2270 ---- 1.020B .775A 1.020B .790 +.004 .786 2275 ---- 1.001B .757A 1.000B .774 +.003 .771 4 2280 ---- .981B .741A .981B .758 +.002 .756 1 2285 ---- .962B .727A .962B .743 +.002 .741 2 2290 ---- .943B .712A .943B .728 +.002 .726 4 2295 ---- .925B .698A .925B .714 +.002 .712 2 2300 .765 .907B .684A .717B .699 +.001 32 .698 103 180 2305 ---- .890B .671A .889B .685 UNCH .685 2310 ---- .872B .657A .872B .672 +.001 .671 2315 ---- .856B .644A .855B .658 UNCH .658 2320 ---- .840B .631A .838B .645 UNCH .645 2325 ---- .822B .619A .822B .632 -.001 4 .633 2 16 2330 ---- .806B .607A .806B .620 -.001 .621 2335 ---- .792B .595A .790B .608 -.001 .609 2340 ---- .776B .583A .775B .596 -.001 .597 2345 ---- .762B .572A .760B .584 -.001 .585 2350 ---- .748B .561A .745B .572 -.002 .574 6 12 2355 ---- .733B .550A .731B .561 -.002 .563 2360 ---- .719B .539A .717B .550 -.002 .552 2365 ---- .706B .529A .703B .539 -.003 .542 2370 ---- .692B .518A .690B .529 -.002 .531 2375 ---- .679B .508A .677B .519 -.002 .521 14 37 2380 ---- .666B .499A .664B .509 -.002 .511 2385 ---- .652B .489A .652B .499 -.003 .502 2390 ---- .639B .480A .639B .489 -.003 .492 2395 ---- .627B .471A .627B .480 -.003 .483 2400 ---- .615B .462A .615B .471 -.003 10 .474 2 100 2405 ---- .605B .453A .602B .462 -.003 .465 2410 ---- .593B .445A .591B .453 -.004 .457 2415 ---- .582B .436A .582B .444 -.004 .448 2420 ---- .571B .428A .569B .436 -.004 .440 2425 ---- .561B .420A .558B .428 -.004 .432 13 2450 .515 .515 .383A .439B .390 -.004 2 .394 516 260 2475 ---- .466B .350A .466B .355 -.005 .360 1 6 2500 .401 .427B .320A .332B .325 -.005 44 .330 98 537 2525 ---- .389B .294A .389B .298 -.005 .303 10 2550 .328 .357B .271A .357B .273 -.005 1 .278 54 59 2575 ---- .329B .249A .329B .251 -.005 .256 1 2600 ---- .303B .230A .303B .231 -.005 .236 3 16 2625 ---- .280B .213A .280B .213 -.005 .218 12 2650 ---- .259B .198A .259B .197 -.005 .202 6 28 2675 ---- .240B .184A .240B .183 -.004 .187 15 2700 ---- .222B .171A .222B .169 -.005 .174 6 24 2725 ---- .206B .160A .206B .157 -.005 .162 6 9 2750 ---- .191B .149A .191B .147 -.004 .151 16 30 2775 ---- .178B ---- .178B .137 -.003 .140 7 7 2800 ---- .167B ---- .167B .128 -.003 10 .131 33 2825 ---- .157B ---- .157B .120 -.003 .123 2850 ---- .147B ---- .147B .112 -.003 .115 3 9 2875 ---- .137B ---- .137B .105 -.003 .108 1 2900 ---- .129B ---- .129B .099 -.003 .102 2 68 2925 .122 .122 .097A .097A .093 -.003 5 .096 3 4 2950 ---- .114B ---- .114B .088 -.002 .090 9 2975 ---- .107B ---- .107B .083 -.003 .086 3000 .080 .101B .080 .083 .079 -.002 3 .081 1 50 3025 ---- .096B ---- .096B .075 -.002 .077 3 3050 ---- .091B ---- .091B .071 -.002 .073 1 3075 ---- .086B ---- .086B .068 -.001 .069 14 3100 ---- .082B ---- .082B .065 -.001 .066 24 3125 ---- .078B ---- .078B .062 -.001 .063 11 3150 ---- .074B ---- .074B .059 -.001 .060 3175 ---- .070B ---- .070B .056 -.001 .057 5 3200 ---- .066B ---- .066B .054 -.001 .055 1 50 3225 ---- .063B ---- .063B .052 -.001 .053 3400 ---- .046B ---- .046B .040 UNCH .040 11 16 3500 ---- .039B ---- .039B .035 UNCH .035 83 3600 ---- .032B ---- .032B .031 UNCH .031 1 25 3800 ---- ---- ---- ---- .025 UNCH .025 19 4000 ---- ---- ---- ---- .021 UNCH .021 33 4500 ---- ---- ---- ---- .014 UNCH .014 9 5000 ---- ---- ---- ---- .011 UNCH .011 5 5500 ---- ---- ---- ---- .009 +.001 .008 45 6000 ---- ---- ---- ---- .007 UNCH .007 6500 ---- ---- ---- ---- .007 +.001 .006 2 7000 ---- ---- ---- ---- .006 +.001 .005 20 775 ---- ---- ---- ---- 13.976 +.032 13.944 800 ---- ---- ---- ---- 13.726 +.032 13.694 825 ---- ---- ---- ---- 13.476 +.032 13.444 850 ---- ---- ---- ---- 13.226 +.032 13.194 875 ---- ---- ---- ---- 12.976 +.032 12.944 900 ---- ---- ---- ---- 12.726 +.032 12.694 925 ---- ---- ---- ---- 12.476 +.032 12.444 950 ---- ---- ---- ---- 12.226 +.032 12.194 975 ---- ---- ---- ---- 11.976 +.032 11.944 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.726 +.032 11.694 10000 ---- ---- ---- ---- .004 UNCH .004 200 1025 ---- ---- ---- ---- 11.476 +.032 11.444 1050 ---- ---- ---- ---- 11.226 +.032 11.194 1075 ---- ---- ---- ---- 10.976 +.032 10.944 1100 ---- ---- ---- ---- 10.726 +.032 10.694 1125 ---- ---- ---- ---- 10.476 +.032 10.444 1150 ---- ---- ---- ---- 10.226 +.032 10.194 1175 ---- ---- ---- ---- 9.976 +.032 9.944 1200 ---- ---- ---- ---- 9.726 +.032 9.694 1225 ---- ---- ---- ---- 9.476 +.032 9.444 1250 ---- ---- ---- ---- 9.226 +.032 9.194 1 1275 ---- ---- ---- ---- 8.976 +.032 8.944 1300 ---- ---- ---- ---- 8.726 +.032 8.694 1325 ---- ---- ---- ---- 8.477 +.032 8.445 1350 ---- ---- ---- ---- 8.228 +.032 8.196 1 1375 ---- ---- ---- ---- 7.980 +.033 7.947 2 1400 ---- ---- ---- ---- 7.732 +.032 7.700 1425 ---- ---- ---- ---- 7.485 +.032 7.453 1450 ---- ---- ---- ---- 7.239 +.032 7.207 1475 ---- ---- ---- ---- 6.994 +.033 6.961 4 1500 ---- ---- ---- ---- 6.749 +.032 6.717 4 1525 ---- ---- ---- ---- 6.506 +.032 6.474 2 1550 ---- ---- ---- ---- 6.263 +.032 6.231 2 1575 ---- ---- ---- ---- 6.022 +.032 5.990 4 1600 ---- 5.755B 5.734A 5.734A 5.783 +.032 5.751 4 1625 ---- 5.745B 5.492A 5.745B 5.545 +.032 5.513 4 1650 ---- 5.831B 5.256A 5.831B 5.309 +.033 5.276 6 1675 ---- 5.636B 5.022A 5.636B 5.074 +.032 5.042 14 1700 ---- 5.399B 4.790A 5.397B 4.842 +.032 4.810 23 1725 ---- 5.165B 4.561A 5.165B 4.613 +.032 4.581 1 5 1750 4.410 4.933B 4.335A 4.553B 4.387 +.032 2 4.355 5 1775 ---- 4.703B 4.113A 4.701B 4.164 +.032 4.132 4 1800 ---- 4.477B 3.894A 4.477B 3.944 +.031 3.913 1 99 1825 ---- 4.253B 3.679A 4.253B 3.729 +.031 3.698 1850 ---- 4.033B 3.469A 4.033B 3.518 +.030 3.488 1 22 1875 ---- 3.818B 3.263A 3.818B 3.312 +.030 3.282 178 1900 ---- 3.606B 3.064A 3.606B 3.111 +.029 3.082 145 1925 ---- 3.399B 2.870A 3.399B 2.917 +.028 2.889 45 1950 ---- 3.196B 2.683A 3.196B 2.728 +.027 2.701 293 1975 ---- 2.999B 2.503A 2.999B 2.547 +.027 2.520 117 2000 ---- 2.809B 2.331A 2.809B 2.372 +.025 2.347 504 2025 ---- 2.625B 2.166A 2.625B 2.205 +.024 2.181 3 2050 2.036 2.449B 2.009A 2.009A 2.047 +.024 4 2.023 1 223 2075 ---- 2.280B 1.861A 2.280B 1.896 +.023 1.873 1 169 2100 ---- 2.118B 1.723A 2.118B 1.755 +.023 40 1.732 208 1685 2125 ---- 1.966B 1.591A 1.966B 1.622 +.022 1.600 1 45 2150 ---- 1.824B 1.468A 1.823B 1.497 +.021 1.476 12 31 2175 1.450 1.688B 1.354A 1.354A 1.381 +.020 11 1.361 352 2200 1.524 1.561B 1.249A 1.544B 1.273 +.019 1 1.254 66 776 2215 ---- ---- ---- 1.189A 1.212 ---- ---- 2225 ---- 1.443B 1.150A 1.443B 1.173 +.017 1.156 23 23 2250 ---- 1.334B 1.060A 1.334B 1.080 +.015 40 1.065 1226 612 2275 ---- 1.232B .977A 1.232B .995 +.013 100 .982 753 2300 ---- 1.137B .898A 1.137B .916 +.010 1 .906 3 541 2325 ---- 1.050B .829A 1.050B .844 +.008 .836 89 2350 .845 .970B .765A .970B .779 +.006 2 .773 29 49 2375 ---- .896B .707A .896B .720 +.005 .715 5 2400 ---- .829B .655A .829B .666 +.004 .662 31 1110 2425 ---- .767B .607A .767B .616 +.002 .614 21 21 2450 ---- .710B .563A .710B .572 +.002 .570 11 2475 ---- .658B .524A .658B .531 +.001 .530 93 2500 .521 .615B .487A .541B .494 UNCH 96 .494 805 3162 2525 ---- .572B .454A .572B .460 UNCH .460 19 2550 ---- .532B .424A .532B .429 UNCH .429 1013 690 2575 ---- .496B .397A .496B .400 -.001 .401 3 2 2600 ---- .463B .371A .463B .374 -.001 2 .375 15 540 2625 ---- .432B .348A .432B .350 -.001 .351 6 2650 ---- .404B .326A .404B .328 -.001 .329 130 2675 ---- .379B .307A .379B .307 -.002 .309 7 2700 .293 .355B .288A .288A .289 -.001 2 .290 1 97 2725 ---- .334B .271A .334B .271 -.002 .273 1 2750 ---- .315B .256A .315B .255 -.002 5 .257 324 301 2775 ---- .295B .241A .295B .241 -.001 .242 11 2800 .245 .278B .228A .228A .227 -.002 4 .229 2 930 2825 ---- .262B ---- .262B .214 -.002 .216 45 2850 ---- .247B ---- .247B .203 -.001 .204 144 2875 ---- .233B ---- .233B .192 -.001 .193 9 2900 ---- .220B ---- .220B .182 -.001 .183 23 2925 ---- .208B ---- .208B .172 -.001 .173 100 2950 .183 .197B .166A .166A .164 UNCH 4 .164 29 2975 ---- .187B ---- .187B .156 UNCH .156 1 3000 .155 .178B .147 .147 .148 UNCH 258 .148 707 2680 3025 ---- .168B ---- .168B .141 UNCH .141 7 3050 ---- .160B ---- .160B .134 UNCH .134 3075 ---- .152B ---- .152B .128 UNCH .128 3100 ---- .145B ---- .145B .122 UNCH .122 28 3125 ---- .138B ---- .138B .116 -.001 .117 11 3150 ---- .131B ---- .131B .111 UNCH .111 10 3175 ---- .125B ---- .125B .106 -.001 .107 1 3200 ---- .120B ---- .120B .101 -.001 .102 1 33 3225 ---- .114B ---- .114B .097 -.001 .098 1 3250 ---- .109B ---- .109B .094 UNCH .094 118 115 3275 ---- .105B ---- .105B .090 UNCH .090 3300 ---- .100B ---- .100B .087 UNCH .087 14 3325 ---- .096B ---- .096B .084 +.001 .083 3350 ---- .092B ---- .092B .081 +.001 .080 4 1089 3375 ---- .089B ---- .089B .078 +.001 .077 1 3400 ---- .085B ---- .085B .076 +.002 .074 101 3425 ---- .082B ---- .082B .073 +.001 .072 1 3450 ---- .079B ---- .079B .071 +.002 .069 278 3475 ---- .076B ---- .076B .069 +.002 .067 3500 ---- .073B ---- .073B .066 +.001 .065 1 32 3525 ---- .070B ---- .070B .064 +.001 .063 3550 ---- .068B ---- .068B .062 +.001 .061 4 4 3575 ---- .066B ---- .066B .060 +.001 .059 3600 ---- .063B ---- .063B .059 +.002 .057 4 141 3625 ---- .061B ---- .061B .057 +.002 .055 3650 ---- .059B ---- .059B .055 +.001 .054 5 10 3675 ---- .057B ---- .057B .054 +.002 .052 3700 ---- .055B ---- .055B .052 +.001 .051 2 3725 ---- .054B ---- .054B .051 +.002 .049 1 4000 ---- .039B ---- .039B .038 UNCH .038 691 4500 ---- ---- ---- ---- .025 UNCH .025 48 5000 ---- ---- ---- ---- .019 +.001 .018 794 6000 ---- ---- ---- ---- .012 +.001 .011 3 129 7500 ---- ---- ---- ---- .007 UNCH .007 204 775 ---- ---- ---- ---- 13.976 +.032 13.944 800 ---- ---- ---- ---- 13.726 +.032 13.694 825 ---- ---- ---- ---- 13.476 +.032 13.444 850 ---- ---- ---- ---- 13.226 +.032 13.194 875 ---- ---- ---- ---- 12.976 +.032 12.944 900 ---- ---- ---- ---- 12.726 +.032 12.694 925 ---- ---- ---- ---- 12.476 +.032 12.444 950 ---- ---- ---- ---- 12.226 +.032 12.194 975 ---- ---- ---- ---- 11.976 +.032 11.944 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.882 +.034 11.848 1025 ---- ---- ---- ---- 11.632 +.034 11.598 1050 ---- ---- ---- ---- 11.382 +.034 11.348 1075 ---- ---- ---- ---- 11.132 +.034 11.098 1100 ---- ---- ---- ---- 10.882 +.034 10.848 1125 ---- ---- ---- ---- 10.632 +.034 10.598 1150 ---- ---- ---- ---- 10.382 +.034 10.348 1175 ---- ---- ---- ---- 10.132 +.034 10.098 1200 ---- ---- ---- ---- 9.882 +.034 9.848 1225 ---- ---- ---- ---- 9.632 +.034 9.598 1250 ---- ---- ---- ---- 9.382 +.034 9.348 1275 ---- ---- ---- ---- 9.132 +.034 9.098 4 1300 ---- ---- ---- ---- 8.883 +.034 8.849 1325 ---- ---- ---- ---- 8.635 +.035 8.600 1350 ---- ---- ---- ---- 8.387 +.034 8.353 1 1375 ---- ---- ---- ---- 8.141 +.035 8.106 1400 ---- ---- ---- ---- 7.895 +.036 7.859 1425 ---- ---- ---- ---- 7.650 +.036 7.614 1450 ---- ---- ---- ---- 7.406 +.036 7.370 1475 ---- ---- ---- ---- 7.163 +.036 7.127 1500 ---- ---- ---- ---- 6.921 +.036 6.885 1525 ---- ---- ---- ---- 6.681 +.037 6.644 1550 ---- 6.419B 6.388A 6.388A 6.442 +.037 6.405 1575 ---- 6.434B 6.151A 6.434B 6.205 +.037 6.168 2 2 1600 ---- 6.537B 5.916A 6.537B 5.969 +.036 5.933 1625 ---- 6.300B 5.683A 6.300B 5.736 +.037 5.699 1650 ---- 6.065B 5.452A 6.065B 5.505 +.037 5.468 1675 ---- 5.832B 5.224A 5.832B 5.277 +.037 5.240 1700 ---- 5.601B 4.999A 5.601B 5.051 +.037 5.014 2 1725 ---- 5.372B 4.777A 5.372B 4.829 +.037 4.792 1750 ---- 5.146B 4.558A 5.146B 4.609 +.036 4.573 1775 ---- 4.924B 4.342A 4.924B 4.393 +.036 4.357 1800 ---- 4.704B 4.131A 4.704B 4.181 +.036 4.145 1825 3.959 4.488B 3.924A 3.924A 3.974 +.036 1 3.938 1850 ---- 4.276B 3.721A 4.276B 3.771 +.036 3.735 1875 ---- 4.068B 3.524A 4.068B 3.572 +.035 3.537 1900 ---- 3.864B 3.333A 3.864B 3.380 +.035 3.345 1925 ---- 3.664B 3.147A 3.664B 3.193 +.035 3.158 1950 ---- 3.470B 2.967A 3.470B 3.012 +.035 2.977 1975 ---- 3.281B 2.794A 3.281B 2.838 +.035 2.803 2000 ---- 3.099B 2.627A 3.099B 2.670 +.035 9 2.635 20 65 2025 ---- 2.922B 2.468A 2.922B 2.509 +.034 2.475 51 2050 ---- 2.752B 2.316A 2.752B 2.355 +.034 2.321 2 2075 ---- 2.588B 2.171A 2.588B 2.208 +.033 2.175 10 7 2100 ---- 2.432B 2.034A 2.432B 2.068 +.032 2.036 100 2125 ---- 2.285B ---- 2.285B 1.936 +.032 1.904 2150 ---- 2.144B ---- 2.144B 1.811 +.031 1.780 2175 ---- 2.009B ---- 2.009B 1.693 +.030 1.663 5 2200 ---- 1.883B ---- 1.883B 1.582 +.029 1.553 5 7 2225 ---- 1.764B ---- 1.764B 1.478 +.027 1.451 2250 ---- 1.652B ---- 1.652B 1.381 +.025 1.356 60 60 2275 ---- 1.547B ---- 1.547B 1.291 +.024 1.267 10 10 2300 ---- 1.449B ---- 1.449B 1.207 +.022 1.185 1 2325 ---- 1.357B ---- 1.357B 1.129 +.020 1.109 1 2350 ---- 1.271B ---- 1.271B 1.057 +.018 1.039 2375 ---- 1.191B ---- 1.191B .990 +.016 .974 2400 ---- 1.117B ---- 1.117B .928 +.015 27 .913 60 163 2425 ---- 1.048B ---- 1.048B .870 +.013 .857 2450 .819 .984B .805A .805A .817 +.011 5 .806 2475 ---- .924B .757A .924B .768 +.010 .758 2500 ---- .869B ---- .869B .722 +.009 .713 63 2525 ---- .818B .671A .818B .680 +.008 .672 1 2550 ---- .774B .633A .774B .641 +.007 .634 2575 ---- .730B ---- .730B .605 +.007 .598 2600 ---- .689B ---- .689B .571 +.006 .565 24 2625 ---- .650B ---- .650B .540 +.005 .535 2650 ---- .615B ---- .615B .511 +.005 .506 2675 ---- .581B ---- .581B .484 +.004 .480 131 2700 ---- .551B ---- .551B .459 +.004 .455 6 2725 ---- .522B ---- .522B .435 +.003 .432 2750 ---- .496B ---- .496B .413 +.002 .411 2775 ---- .472B ---- .472B .393 +.003 .390 2800 ---- .449B ---- .449B .374 +.002 .372 6 2825 ---- .427B ---- .427B .356 +.002 .354 2850 ---- .405B ---- .405B .339 +.002 .337 14 2875 ---- .386B ---- .386B .323 +.002 .321 6 2900 ---- .369B ---- .369B .308 +.001 6 .307 1 2925 ---- .353B ---- .353B .294 +.001 .293 127 2950 ---- .337B ---- .337B .281 +.001 .280 1 2975 ---- .323B ---- .323B .269 +.002 .267 1 3000 ---- .309B ---- .309B .257 +.001 18 .256 41 503 3025 ---- .296B ---- .296B .246 +.001 .245 1 3050 ---- .284B ---- .284B .236 +.002 .234 1 3075 ---- .270B ---- .270B .226 +.001 .225 1 3100 ---- .259B ---- .259B .217 +.002 .215 26 3125 ---- .249B ---- .249B .208 +.001 .207 1 3150 ---- .239B ---- .239B .200 +.002 .198 8 8 3175 ---- .229B ---- .229B .192 +.001 .191 3200 ---- .220B ---- .220B .185 +.002 .183 8 8 3225 ---- .212B ---- .212B .177 +.001 .176 3250 ---- .204B ---- .204B .171 +.002 .169 1 1 3500 ---- .142B ---- .142B .120 +.002 18 .118 2 29 4000 ---- .076B ---- .076B .068 +.002 .066 30 521 5000 ---- ---- ---- ---- .031 UNCH .031 20 36 850 ---- ---- ---- ---- 13.382 +.034 13.348 875 ---- ---- ---- ---- 13.132 +.034 13.098 900 ---- ---- ---- ---- 12.882 +.034 12.848 925 ---- ---- ---- ---- 12.632 +.034 12.598 950 ---- ---- ---- ---- 12.382 +.034 12.348 975 ---- ---- ---- ---- 12.132 +.034 12.098 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.882 +.034 11.848 10000 ---- ---- ---- ---- .010 +.001 .009 50 1025 ---- ---- ---- ---- 11.632 +.034 11.598 1050 ---- ---- ---- ---- 11.382 +.034 11.348 1075 ---- ---- ---- ---- 11.132 +.034 11.098 1100 ---- ---- ---- ---- 10.882 +.034 10.848 1125 ---- ---- ---- ---- 10.632 +.034 10.598 1150 ---- ---- ---- ---- 10.382 +.034 10.348 1175 ---- ---- ---- ---- 10.132 +.034 10.098 1200 ---- ---- ---- ---- 9.882 +.034 9.848 1225 ---- ---- ---- ---- 9.632 +.034 9.598 1250 ---- ---- ---- ---- 9.382 +.034 9.348 1275 ---- ---- ---- ---- 9.134 +.035 9.099 4 1300 ---- ---- ---- ---- 8.886 +.035 8.851 1 1325 ---- ---- ---- ---- 8.639 +.035 8.604 1 1350 ---- ---- ---- ---- 8.392 +.035 8.357 1 1375 ---- ---- ---- ---- 8.147 +.035 8.112 2 1400 ---- ---- ---- ---- 7.903 +.035 7.868 1425 ---- ---- ---- ---- 7.661 +.036 7.625 1450 ---- ---- ---- ---- 7.419 +.036 7.383 1475 ---- ---- ---- ---- 7.179 +.036 7.143 1500 ---- ---- ---- ---- 6.941 +.037 6.904 2 1525 ---- 6.900B 6.653A 6.900B 6.704 +.037 6.667 8 1550 ---- 6.999B 6.418A 6.999B 6.469 +.037 6.432 4 1575 ---- 6.798B 6.185A 6.798B 6.235 +.037 6.198 2 1600 ---- 6.563B 5.955A 6.563B 6.005 +.038 5.967 6 1625 ---- 6.330B 5.727A 6.330B 5.776 +.037 5.739 1650 ---- 6.099B 5.501A 6.099B 5.550 +.037 5.513 1675 ---- 5.871B 5.278A 5.871B 5.327 +.037 5.290 1700 ---- 5.645B 5.059A 5.645B 5.107 +.037 5.070 2 1725 ---- 5.422B 4.843A 5.422B 4.890 +.037 4.853 1750 ---- 5.202B 4.629A 5.202B 4.677 +.037 4.640 1775 ---- 4.985B 4.421A 4.985B 4.468 +.037 4.431 1800 ---- 4.773B 4.217A 4.773B 4.262 +.036 4.226 2 1825 ---- 4.563B 4.017A 4.563B 4.062 +.036 4.026 29 1850 ---- 4.356B 3.822A 4.356B 3.866 +.036 3.830 1 1875 ---- 4.156B 3.632A 4.156B 3.675 +.036 3.639 1900 ---- 3.959B 3.448A 3.959B 3.489 +.035 3.454 1 1925 ---- 3.767B 3.269A 3.767B 3.309 +.034 3.275 1950 ---- 3.580B 3.097A 3.580B 3.134 +.033 3.101 1 1975 ---- 3.399B 2.930A 3.399B 2.966 +.033 2.933 2000 ---- 3.222B 2.771A 3.222B 2.804 +.032 2.772 155 2025 ---- 3.054B ---- 3.054B 2.648 +.031 2.617 2050 ---- 2.891B ---- 2.891B 2.499 +.030 2.469 1 3 2075 ---- 2.733B ---- 2.733B 2.357 +.029 2.328 2 2100 ---- 2.584B ---- 2.584B 2.222 +.028 2.194 20 2125 ---- 2.441B ---- 2.441B 2.095 +.029 2.066 1 2150 ---- 2.306B ---- 2.306B 1.974 +.028 1.946 15 2175 ---- 2.176B ---- 2.176B 1.860 +.028 1.832 2200 ---- 2.053B ---- 2.053B 1.752 +.027 1.725 11 2225 ---- 1.937B ---- 1.937B 1.651 +.027 1.624 20 2250 ---- 1.827B ---- 1.827B 1.555 +.025 1.530 102 2275 ---- 1.723B ---- 1.723B 1.466 +.025 1.441 2300 ---- 1.626B ---- 1.626B 1.382 +.023 1.359 152 2325 ---- 1.535B ---- 1.535B 1.303 +.022 1.281 2350 ---- 1.449B ---- 1.449B 1.229 +.020 1.209 25 2375 ---- 1.368B ---- 1.368B 1.160 +.018 1.142 9 2400 ---- 1.292B ---- 1.292B 1.096 +.017 1.079 5 11 2425 ---- 1.222B ---- 1.222B 1.036 +.015 1.021 5 2450 ---- 1.156B ---- 1.156B .980 +.014 .966 3 2475 ---- 1.093B ---- 1.093B .928 +.012 .916 2500 ---- 1.036B ---- 1.036B .879 +.011 .868 5 478 2525 ---- .981B ---- .981B .833 +.009 .824 2550 ---- .930B .782A .930B .791 +.008 .783 4 2575 ---- .883B .743A .883B .751 +.007 .744 5 2600 ---- .844B .707A .844B .714 +.006 .708 15 2625 ---- .802B .673A .802B .679 +.005 .674 8 2650 .640 .763B .640 .640 .646 +.004 1 .642 31 2675 ---- .726B ---- .726B .616 +.004 .612 5 2700 ---- .692B ---- .692B .587 +.003 .584 200 2725 ---- .659B ---- .659B .560 +.002 .558 2750 ---- .629B ---- .629B .535 +.002 .533 225 2775 ---- .601B ---- .601B .511 +.002 .509 2800 ---- .574B ---- .574B .489 +.002 .487 102 2825 ---- .549B ---- .549B .468 +.001 .467 2850 ---- .525B ---- .525B .449 +.002 .447 17 2875 ---- .503B ---- .503B .430 +.002 .428 2900 ---- .482B ---- .482B .412 +.001 .411 2925 ---- .462B ---- .462B .396 +.002 .394 1 2950 ---- .443B ---- .443B .380 +.001 .379 1 2975 ---- .425B ---- .425B .365 +.001 .364 3 3000 ---- .408B ---- .408B .351 +.001 .350 416 3025 ---- .392B ---- .392B .338 +.001 .337 3050 ---- .377B ---- .377B .325 +.001 .324 1 3075 ---- .363B ---- .363B .313 +.001 .312 3100 ---- .349B ---- .349B .301 UNCH .301 3125 ---- .336B ---- .336B .290 UNCH .290 3150 ---- .324B ---- .324B .280 UNCH .280 3175 ---- .312B ---- .312B .270 UNCH .270 3200 ---- .301B ---- .301B .261 UNCH .261 1 3225 ---- .290B ---- .290B .252 UNCH .252 3250 ---- .280B ---- .280B .243 UNCH .243 3275 ---- .270B ---- .270B .235 UNCH .235 2 3300 ---- .261B ---- .261B .228 UNCH .228 1 402 3325 ---- .252B ---- .252B .220 UNCH .220 3350 ---- .244B ---- .244B .213 UNCH .213 3375 ---- .236B ---- .236B .207 +.001 .206 2 3400 ---- .228B ---- .228B .200 UNCH .200 5 3500 ---- .201B ---- .201B .177 UNCH .177 502 4000 ---- .115B ---- .115B .105 +.001 .104 11 5000 ---- .049B ---- .049B .048 +.001 .047 54 6000 ---- ---- ---- ---- .028 +.003 .025 2 7000 ---- ---- ---- ---- .018 +.002 .016 800 ---- ---- ---- ---- 13.882 +.034 13.848 8000 ---- ---- ---- ---- .013 +.001 .012 825 ---- ---- ---- ---- 13.632 +.034 13.598 850 ---- ---- ---- ---- 13.382 +.034 13.348 875 ---- ---- ---- ---- 13.132 +.034 13.098 900 ---- ---- ---- ---- 12.882 +.034 12.848 9000 ---- ---- ---- ---- .011 +.001 .010 925 ---- ---- ---- ---- 12.632 +.034 12.598 950 ---- ---- ---- ---- 12.382 +.034 12.348 975 ---- ---- ---- ---- 12.132 +.034 12.098 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.040 +.012 12.028 10000 .026 .026 .026 .026 .020 -.002 25 .022 1025 ---- ---- ---- ---- 11.790 +.012 11.778 1050 ---- ---- ---- ---- 11.540 +.012 11.528 1075 ---- ---- ---- ---- 11.290 +.012 11.278 1100 ---- ---- ---- ---- 11.040 +.012 11.028 1125 ---- ---- ---- ---- 10.790 +.012 10.778 1150 ---- ---- ---- ---- 10.540 +.012 10.528 1175 ---- ---- ---- ---- 10.290 +.012 10.278 1200 ---- ---- ---- ---- 10.040 +.012 10.028 1225 ---- ---- ---- ---- 9.791 +.012 9.779 1250 ---- ---- ---- ---- 9.543 +.013 9.530 1275 ---- ---- ---- ---- 9.296 +.013 9.283 1300 ---- ---- ---- ---- 9.051 +.013 9.038 1325 ---- ---- ---- ---- 8.807 +.014 8.793 1350 ---- ---- ---- ---- 8.564 +.013 8.551 1375 ---- ---- ---- ---- 8.324 +.015 8.309 1400 ---- ---- ---- ---- 8.084 +.014 8.070 1425 ---- ---- ---- ---- 7.846 +.014 7.832 1450 ---- 7.767B 7.565A 7.767B 7.610 +.015 7.595 1475 ---- 7.876B 7.331A 7.876B 7.376 +.015 7.361 1500 ---- 7.719B 7.099A 7.719B 7.144 +.015 7.129 1525 ---- 7.485B 6.869A 7.485B 6.913 +.015 6.898 1550 ---- 7.253B 6.642A 7.253B 6.685 +.015 6.670 1575 ---- 7.024B 6.417A 7.024B 6.460 +.015 6.445 1600 ---- 6.796B 6.195A 6.796B 6.237 +.015 6.222 1625 ---- 6.571B 5.975A 6.571B 6.017 +.015 6.002 1650 ---- 6.349B 5.759A 6.349B 5.800 +.015 5.785 1 1675 ---- 6.130B 5.546A 6.130B 5.586 +.014 5.572 1700 ---- 5.913B 5.337A 5.913B 5.376 +.014 5.362 1725 ---- 5.700B 5.131A 5.700B 5.169 +.014 5.155 1750 ---- 5.490B 4.929A 5.490B 4.967 +.014 4.953 1775 ---- 5.284B 4.731A 5.284B 4.769 +.014 4.755 1800 ---- 5.081B 4.538A 5.081B 4.575 +.014 4.561 1825 ---- 4.882B 4.349A 4.882B 4.385 +.014 4.371 1850 ---- 4.687B 4.165A 4.687B 4.201 +.014 4.187 25 1875 ---- 4.497B 3.987A 4.497B 4.021 +.013 4.008 2 1900 ---- 4.312B 3.813A 4.312B 3.847 +.014 3.833 1925 ---- 4.131B 3.645A 4.131B 3.678 +.014 3.664 1950 ---- 3.955B 3.483A 3.955B 3.514 +.013 3.501 1 1975 ---- 3.785B 3.326A 3.785B 3.356 +.013 3.343 10 2000 ---- 3.620B 3.175A 3.620B 3.204 +.013 3.191 8 2025 ---- 3.460B 3.030A 3.460B 3.057 +.013 3.044 2050 ---- 3.306B 2.891A 3.306B 2.916 +.013 2.903 2075 ---- 3.159B 2.758A 3.159B 2.781 +.013 2.768 5 2100 ---- 3.017B 2.631A 3.017B 2.652 +.013 2.639 114 2125 ---- 2.881B 2.510A 2.881B 2.529 +.014 2.515 2150 ---- 2.750B 2.394A 2.750B 2.411 +.014 2.397 2175 ---- 2.626B 2.283A 2.626B 2.299 +.015 2.284 2200 ---- 2.507B ---- 2.507B 2.192 +.015 2.177 209 2225 ---- 2.393B ---- 2.393B 2.091 +.016 2.075 2250 ---- 2.285B ---- 2.285B 1.995 +.017 1.978 2275 ---- 2.182B ---- 2.182B 1.903 +.017 1.886 5 2300 ---- 2.084B ---- 2.084B 1.816 +.017 1.799 45 2325 ---- 1.990B ---- 1.990B 1.734 +.017 1.717 2350 ---- 1.902B ---- 1.902B 1.656 +.017 1.639 2 2375 ---- 1.818B ---- 1.818B 1.583 +.017 1.566 2400 ---- 1.738B ---- 1.738B 1.513 +.017 1.496 68 2425 ---- 1.663B ---- 1.663B 1.447 +.016 1.431 2450 ---- 1.591B ---- 1.591B 1.384 +.015 1.369 2475 ---- 1.523B ---- 1.523B 1.325 +.014 1.311 13 2500 ---- 1.459B ---- 1.459B 1.269 +.013 1.256 15 728 2525 ---- 1.398B ---- 1.398B 1.216 +.011 1.205 42 2550 ---- 1.340B ---- 1.340B 1.166 +.010 1.156 1 2575 ---- 1.285B ---- 1.285B 1.119 +.009 1.110 2600 ---- 1.233B ---- 1.233B 1.074 +.008 1.066 28 2625 ---- 1.184B ---- 1.184B 1.032 +.007 1.025 2650 ---- 1.138B ---- 1.138B .991 +.005 .986 4 2675 ---- 1.094B ---- 1.094B .954 +.005 .949 2700 ---- 1.052B ---- 1.052B .918 +.004 .914 204 2725 ---- 1.018B ---- 1.018B .884 +.004 .880 2750 ---- .981B ---- .981B .851 +.002 .849 2775 ---- .945B ---- .945B .821 +.003 .818 2800 ---- .911B ---- .911B .792 +.002 .790 91 2825 ---- .879B ---- .879B .764 +.001 .763 2850 ---- .848B ---- .848B .738 +.001 .737 2875 ---- .819B ---- .819B .713 +.001 .712 2900 ---- .792B ---- .792B .690 +.002 .688 2 2925 ---- .765B ---- .765B .667 +.001 .666 1 2950 ---- .740B ---- .740B .646 +.002 .644 2975 ---- .716B ---- .716B .625 +.001 .624 3000 ---- .694B ---- .694B .606 +.002 .604 668 3025 ---- .672B ---- .672B .587 +.001 .586 3050 ---- .651B ---- .651B .569 +.001 .568 3075 ---- .631B ---- .631B .552 +.001 .551 2 3100 ---- .612B ---- .612B .535 +.001 .534 15 3125 ---- .594B ---- .594B .520 +.001 .519 100 3150 ---- .577B ---- .577B .505 +.001 .504 3175 ---- .560B ---- .560B .490 +.001 .489 3200 ---- .544B ---- .544B .476 +.001 .475 15 3225 ---- .529B ---- .529B .463 +.001 .462 3250 ---- .514B ---- .514B .450 +.001 .449 3275 ---- .500B ---- .500B .438 +.001 .437 3300 ---- .486B ---- .486B .426 +.001 .425 132 3325 ---- .473B ---- .473B .415 +.001 .414 3350 ---- .460B ---- .460B .404 +.001 .403 3375 ---- .448B ---- .448B .393 UNCH .393 3400 ---- .436B ---- .436B .383 UNCH .383 3425 ---- .425B ---- .425B .373 UNCH .373 3450 ---- .414B ---- .414B .364 +.001 .363 3475 ---- .403B ---- .403B .355 +.001 .354 3500 ---- .393B ---- .393B .346 +.001 .345 1 134 3525 ---- .383B ---- .383B .338 +.001 .337 3550 ---- .373B ---- .373B .329 UNCH .329 3575 ---- .364B ---- .364B .321 UNCH .321 3600 ---- .355B ---- .355B .314 +.001 .313 3625 ---- .347B ---- .347B .306 UNCH .306 3650 ---- .338B ---- .338B .299 UNCH .299 3675 ---- .330B ---- .330B .292 UNCH .292 3700 ---- .322B ---- .322B .285 UNCH .285 3725 ---- .315B ---- .315B .279 +.001 .278 3750 ---- .308B ---- .308B .272 UNCH .272 3775 ---- .300B ---- .300B .266 UNCH .266 3800 ---- .294B ---- .294B .260 UNCH .260 3825 ---- .287B ---- .287B .255 +.001 .254 3850 ---- .280B ---- .280B .249 UNCH .249 3875 ---- .274B ---- .274B .244 +.001 .243 3900 ---- .268B ---- .268B .238 UNCH .238 190 3925 ---- .262B ---- .262B .233 UNCH .233 3950 ---- .256B ---- .256B .228 UNCH .228 3975 ---- .251B ---- .251B .224 +.001 .223 4000 ---- .246B ---- .246B .219 UNCH .219 363 4025 ---- .240B ---- .240B .214 UNCH .214 6 4050 ---- .235B ---- .235B .210 UNCH .210 4075 ---- .230B ---- .230B .206 +.001 .205 1 4500 ---- .165B ---- .165B .149 UNCH .149 20 5000 ---- .117B ---- .117B .110 +.001 .109 102 6000 ---- ---- ---- ---- .071 +.002 .069 25 7000 ---- ---- ---- ---- .048 +.004 .044 15 725 ---- ---- ---- ---- 14.790 +.012 14.778 750 ---- ---- ---- ---- 14.540 +.012 14.528 775 ---- ---- ---- ---- 14.290 +.012 14.278 800 ---- ---- ---- ---- 14.040 +.012 14.028 8000 ---- ---- ---- ---- .033 +.004 .029 825 ---- ---- ---- ---- 13.790 +.012 13.778 850 ---- ---- ---- ---- 13.540 +.012 13.528 875 ---- ---- ---- ---- 13.290 +.012 13.278 900 ---- ---- ---- ---- 13.040 +.012 13.028 9000 ---- ---- ---- ---- .025 +.001 .024 925 ---- ---- ---- ---- 12.790 +.012 12.778 950 ---- ---- ---- ---- 12.540 +.012 12.528 975 ---- ---- ---- ---- 12.290 +.012 12.278 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.184 +.012 12.172 10000 ---- ---- ---- ---- .037 +.002 .035 1025 ---- ---- ---- ---- 11.934 +.012 11.922 1050 ---- ---- ---- ---- 11.684 +.012 11.672 1075 ---- ---- ---- ---- 11.434 +.012 11.422 1100 ---- ---- ---- ---- 11.184 +.012 11.172 1125 ---- ---- ---- ---- 10.934 +.012 10.922 1150 ---- ---- ---- ---- 10.684 +.012 10.672 1175 ---- ---- ---- ---- 10.434 +.012 10.422 1200 ---- ---- ---- ---- 10.185 +.012 10.173 1225 ---- ---- ---- ---- 9.937 +.012 9.925 1250 ---- ---- ---- ---- 9.691 +.013 9.678 1275 ---- ---- ---- ---- 9.447 +.014 9.433 1300 ---- ---- ---- ---- 9.204 +.014 9.190 1325 ---- ---- ---- ---- 8.963 +.014 8.949 1350 ---- ---- ---- ---- 8.723 +.014 8.709 1375 ---- ---- ---- ---- 8.486 +.014 8.472 1400 ---- 8.328B 8.210A 8.322B 8.251 +.015 8.236 1425 ---- 8.426B 7.977A 8.426B 8.018 +.015 8.003 1450 ---- 8.348B 7.747A 8.348B 7.787 +.015 7.772 1475 ---- 8.116B 7.519A 8.116B 7.558 +.015 7.543 1500 ---- 7.886B 7.293A 7.886B 7.332 +.015 7.317 1525 ---- 7.658B 7.070A 7.658B 7.109 +.016 7.093 1550 ---- 7.433B 6.850A 7.433B 6.889 +.016 6.873 1575 ---- 7.210B 6.633A 7.210B 6.671 +.016 6.655 1600 ---- 6.990B 6.419A 6.990B 6.457 +.017 6.440 1625 ---- 6.774B 6.209A 6.774B 6.245 +.016 6.229 1650 ---- 6.559B 6.001A 6.559B 6.038 +.017 6.021 1 1675 ---- 6.349B 5.797A 6.349B 5.833 +.016 5.817 1700 ---- 6.141B 5.597A 6.141B 5.633 +.017 5.616 1 1725 ---- 5.937B 5.400A 5.937B 5.436 +.017 5.419 2 1750 ---- 5.735B 5.208A 5.735B 5.243 +.017 5.226 1 1775 ---- 5.538B 5.019A 5.538B 5.054 +.017 5.037 1800 ---- 5.344B 4.834A 5.344B 4.869 +.017 4.852 1825 ---- 5.154B 4.654A 5.154B 4.689 +.018 4.671 1850 ---- 4.969B 4.479A 4.969B 4.512 +.017 4.495 1875 ---- 4.787B 4.308A 4.787B 4.341 +.018 4.323 1900 ---- 4.610B 4.142A 4.610B 4.174 +.018 4.156 1925 ---- 4.437B 3.982A 4.437B 4.012 +.018 3.994 1950 ---- 4.270B 3.826A 4.270B 3.855 +.017 3.838 1975 ---- 4.107B 3.676A 4.107B 3.704 +.018 3.686 1 2000 ---- 3.949B 3.531A 3.949B 3.557 +.017 3.540 1 2025 ---- 3.796B 3.392A 3.796B 3.416 +.018 3.398 2050 ---- 3.649B 3.258A 3.649B 3.280 +.018 3.262 2075 ---- 3.507B 3.129A 3.507B 3.148 +.016 3.132 2100 ---- 3.370B 3.005A 3.370B 3.022 +.016 3.006 2125 ---- 3.239B ---- 3.239B 2.901 +.016 2.885 2150 ---- 3.112B ---- 3.112B 2.785 +.015 2.770 2175 ---- 2.991B ---- 2.991B 2.674 +.015 2.659 2200 ---- 2.875B ---- 2.875B 2.568 +.014 2.554 2225 ---- 2.763B ---- 2.763B 2.466 +.013 2.453 2250 ---- 2.657B ---- 2.657B 2.369 +.013 2.356 2275 ---- 2.555B ---- 2.555B 2.276 +.012 2.264 2300 ---- 2.457B ---- 2.457B 2.187 +.011 2.176 2325 ---- 2.364B ---- 2.364B 2.103 +.010 2.093 2350 ---- 2.274B ---- 2.274B 2.023 +.010 2.013 2375 ---- 2.189B ---- 2.189B 1.946 +.009 1.937 2400 ---- 2.108B ---- 2.108B 1.873 +.008 1.865 125 125 2425 ---- 2.030B ---- 2.030B 1.803 +.007 1.796 2450 ---- 1.956B ---- 1.956B 1.737 +.006 1.731 2475 ---- 1.886B ---- 1.886B 1.674 +.005 1.669 2500 ---- 1.818B ---- 1.818B 1.614 +.004 1.610 2525 ---- 1.754B ---- 1.754B 1.557 +.003 1.554 2550 ---- 1.692B ---- 1.692B 1.502 +.002 1.500 2575 ---- 1.634B ---- 1.634B 1.450 +.001 1.449 2600 ---- 1.578B ---- 1.578B 1.401 UNCH 1.401 2625 ---- 1.524B ---- 1.524B 1.353 -.001 1.354 2650 ---- 1.473B ---- 1.473B 1.308 -.002 1.310 2675 ---- 1.425B ---- 1.425B 1.265 -.003 1.268 2700 ---- 1.378B ---- 1.378B 1.225 -.003 1.228 325 2725 ---- 1.334B ---- 1.334B 1.185 -.005 1.190 2750 ---- 1.292B ---- 1.292B 1.148 -.005 1.153 2775 ---- 1.251B ---- 1.251B 1.113 -.005 1.118 2800 ---- 1.213B ---- 1.213B 1.079 -.006 1.085 2825 ---- 1.176B ---- 1.176B 1.046 -.007 1.053 2850 ---- 1.148B ---- 1.148B 1.015 -.007 1.022 2875 ---- 1.114B ---- 1.114B .985 -.008 .993 2900 ---- 1.082B ---- 1.082B .957 -.008 .965 2925 ---- 1.051B ---- 1.051B .930 -.008 .938 2950 ---- 1.021B ---- 1.021B .904 -.008 .912 2975 ---- .993B ---- .993B .879 -.008 .887 12 3000 ---- .965B ---- .965B .855 -.008 .863 10 3025 ---- .939B ---- .939B .832 -.008 .840 3050 ---- .914B ---- .914B .811 -.007 .818 3075 ---- .889B ---- .889B .789 -.008 .797 3100 ---- .866B ---- .866B .769 -.007 .776 3125 ---- .844B ---- .844B .750 -.007 .757 3150 ---- .822B ---- .822B .731 -.007 .738 8 3175 ---- .802B ---- .802B .713 -.007 .720 3200 ---- .782B ---- .782B .695 -.007 .702 3225 ---- .763B ---- .763B .678 -.007 .685 3250 ---- .744B ---- .744B .662 -.007 .669 3275 ---- .726B ---- .726B .646 -.007 .653 3500 .548 .591B .541A .541A .527 -.006 13 .533 8 125 4000 ---- .396B ---- .396B .356 -.004 .360 5 4500 ---- .280B ---- .280B .257 -.002 .259 5000 ---- .206B ---- .206B .193 -.002 .195 31 6000 ---- .122B ---- .122B .120 UNCH .120 7000 ---- ---- ---- ---- .083 +.002 .081 50 8000 ---- ---- ---- ---- .061 +.003 .058 825 ---- ---- ---- ---- 13.934 +.012 13.922 850 ---- ---- ---- ---- 13.684 +.012 13.672 875 ---- ---- ---- ---- 13.434 +.012 13.422 900 ---- ---- ---- ---- 13.184 +.012 13.172 9000 ---- ---- ---- ---- .047 +.003 .044 925 ---- ---- ---- ---- 12.934 +.012 12.922 950 ---- ---- ---- ---- 12.684 +.012 12.672 975 ---- ---- ---- ---- 12.434 +.012 12.422 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 12.422 +.012 12.410 10000 ---- ---- ---- ---- .082 UNCH .082 3 1025 ---- ---- ---- ---- 12.172 +.012 12.160 1050 ---- ---- ---- ---- 11.922 +.012 11.910 1075 ---- ---- ---- ---- 11.672 +.012 11.660 1100 ---- ---- ---- ---- 11.422 +.012 11.410 1125 ---- ---- ---- ---- 11.172 +.012 11.160 1150 ---- ---- ---- ---- 10.922 +.012 10.910 1175 ---- ---- ---- ---- 10.672 +.012 10.660 1200 ---- ---- ---- ---- 10.422 +.012 10.410 1225 ---- ---- ---- ---- 10.172 +.012 10.160 1250 ---- ---- ---- ---- 9.925 +.012 9.913 1275 ---- ---- ---- ---- 9.682 +.012 9.670 1300 ---- ---- ---- ---- 9.441 +.012 9.429 1325 ---- ---- ---- ---- 9.203 +.011 9.192 1350 ---- ---- ---- ---- 8.969 +.011 8.958 1375 ---- ---- ---- ---- 8.737 +.011 8.726 1400 ---- ---- ---- ---- 8.509 +.011 8.498 1425 ---- ---- ---- ---- 8.284 +.011 8.273 1450 ---- ---- ---- ---- 8.061 +.010 8.051 1475 ---- ---- ---- ---- 7.842 +.010 7.832 1500 ---- ---- ---- ---- 7.626 +.010 7.616 1525 ---- ---- ---- ---- 7.413 +.010 7.403 1550 ---- ---- ---- ---- 7.203 +.009 7.194 1575 ---- ---- ---- ---- 6.997 +.009 6.988 1600 ---- ---- ---- ---- 6.794 +.009 6.785 1625 ---- ---- ---- ---- 6.595 +.009 6.586 1650 ---- ---- ---- ---- 6.399 +.009 6.390 1675 ---- ---- ---- ---- 6.206 +.008 6.198 1700 ---- ---- ---- ---- 6.018 +.009 6.009 1725 ---- ---- ---- ---- 5.833 +.009 5.824 1750 ---- ---- ---- ---- 5.651 +.008 5.643 1775 ---- ---- ---- ---- 5.474 +.008 5.466 1800 ---- ---- ---- ---- 5.301 +.008 5.293 1825 ---- ---- ---- ---- 5.131 +.007 5.124 1850 ---- ---- ---- ---- 4.966 +.007 4.959 1875 ---- ---- ---- ---- 4.805 +.007 4.798 2 1900 ---- ---- ---- ---- 4.648 +.007 4.641 1 1925 ---- ---- ---- ---- 4.495 +.006 4.489 2 1950 ---- ---- ---- ---- 4.346 +.006 4.340 4 1975 ---- ---- ---- ---- 4.202 +.006 4.196 2000 ---- ---- ---- ---- 4.062 +.006 4.056 2025 ---- ---- ---- ---- 3.926 +.005 3.921 2050 ---- ---- ---- ---- 3.794 +.005 3.789 2075 ---- ---- ---- ---- 3.667 +.005 3.662 2100 ---- ---- ---- ---- 3.544 +.005 3.539 2125 ---- ---- ---- ---- 3.425 +.004 3.421 2150 ---- ---- ---- ---- 3.310 +.004 3.306 2175 ---- ---- ---- ---- 3.199 +.004 3.195 1 2200 ---- ---- ---- ---- 3.093 +.004 3.089 1 2225 ---- ---- ---- ---- 2.990 +.003 2.987 2250 ---- ---- ---- ---- 2.892 +.004 2.888 1 2275 ---- 2.821B ---- ---- 2.797 +.003 2.794 1 2300 ---- ---- ---- ---- 2.706 +.003 2.703 2325 ---- ---- ---- ---- 2.618 +.002 2.616 2350 ---- 2.557B ---- ---- 2.535 +.003 2.532 2375 ---- ---- ---- ---- 2.455 +.003 2.452 2400 ---- ---- ---- ---- 2.378 +.002 2.376 2425 ---- ---- ---- ---- 2.305 +.002 2.303 2450 ---- ---- ---- ---- 2.235 +.002 2.233 2475 ---- ---- ---- ---- 2.168 +.001 2.167 2500 2.170 2.170 2.170 2.170 2.105 +.002 1 2.103 5 2525 ---- ---- ---- ---- 2.044 +.002 2.042 8 2550 ---- 1.987B ---- ---- 1.986 +.002 1.984 1 2575 ---- ---- ---- ---- 1.930 +.001 1.929 2600 ---- ---- ---- ---- 1.877 +.001 1.876 2625 ---- ---- ---- ---- 1.826 +.001 1.825 2650 ---- ---- ---- ---- 1.777 UNCH 1.777 150 2675 ---- ---- ---- ---- 1.731 UNCH 1.731 2700 ---- ---- ---- ---- 1.687 +.001 1.686 1 2725 ---- ---- ---- ---- 1.644 UNCH 1.644 2750 ---- ---- ---- ---- 1.603 UNCH 1.603 1 2775 ---- ---- ---- ---- 1.564 UNCH 1.564 2800 ---- ---- ---- ---- 1.526 UNCH 1.526 3 2825 ---- ---- ---- ---- 1.490 UNCH 1.490 2850 ---- ---- ---- ---- 1.455 UNCH 1.455 2875 ---- ---- ---- ---- 1.422 UNCH 1.422 2900 ---- ---- ---- ---- 1.389 UNCH 1.389 2925 ---- ---- ---- ---- 1.358 UNCH 1.358 2950 ---- ---- ---- ---- 1.327 UNCH 1.327 2975 ---- ---- ---- ---- 1.298 UNCH 1.298 3000 ---- ---- ---- ---- 1.270 UNCH 1.270 235 3025 ---- ---- ---- ---- 1.242 UNCH 1.242 3050 ---- ---- ---- ---- 1.215 UNCH 1.215 3075 ---- ---- ---- ---- 1.189 UNCH 1.189 3100 ---- ---- ---- ---- 1.164 UNCH 1.164 1 3125 ---- ---- ---- ---- 1.140 +.001 1.139 3150 ---- ---- ---- ---- 1.116 +.001 1.115 3175 ---- ---- ---- ---- 1.093 +.001 1.092 3200 ---- ---- ---- ---- 1.071 +.001 1.070 3225 ---- ---- ---- ---- 1.049 +.001 1.048 3250 ---- ---- ---- ---- 1.028 +.001 1.027 3275 ---- ---- ---- ---- 1.008 +.002 1.006 3300 ---- ---- ---- ---- .988 +.002 .986 26 3325 ---- ---- ---- ---- .968 +.001 .967 3350 ---- ---- ---- ---- .949 +.001 .948 3375 ---- ---- ---- ---- .931 +.001 .930 3400 ---- ---- ---- ---- .913 +.001 .912 3425 ---- ---- ---- ---- .895 +.001 .894 3450 ---- ---- ---- ---- .878 +.001 .877 3475 ---- ---- ---- ---- .862 +.001 .861 3500 ---- ---- ---- ---- .845 UNCH .845 70 3525 ---- ---- ---- ---- .830 +.001 .829 3550 ---- ---- ---- ---- .814 UNCH .814 3575 ---- ---- ---- ---- .799 UNCH .799 3600 ---- ---- ---- ---- .784 -.001 .785 3625 ---- ---- ---- ---- .770 -.001 .771 3650 ---- ---- ---- ---- .756 -.001 .757 2 3675 ---- ---- ---- ---- .742 -.002 .744 3700 ---- ---- ---- ---- .729 -.002 .731 3725 ---- ---- ---- ---- .716 -.002 .718 3750 ---- ---- ---- ---- .703 -.003 .706 3775 ---- ---- ---- ---- .691 -.003 .694 3800 ---- ---- ---- ---- .678 -.004 .682 3825 ---- ---- ---- ---- .667 -.004 .671 3850 ---- ---- ---- ---- .655 -.004 .659 3875 ---- ---- ---- ---- .644 -.005 .649 3900 ---- ---- ---- ---- .633 -.005 .638 3925 ---- ---- ---- ---- .622 -.006 .628 3950 ---- ---- ---- ---- .612 -.005 .617 3975 ---- ---- ---- ---- .602 -.006 .608 4000 ---- ---- ---- ---- .592 -.006 .598 112 4025 ---- ---- ---- ---- .582 -.006 .588 4050 ---- ---- ---- ---- .573 -.006 .579 4075 ---- ---- ---- ---- .564 -.006 .570 4500 ---- ---- ---- ---- .440 -.004 .444 5000 ---- ---- ---- ---- .338 -.005 .343 48 6000 ---- ---- ---- ---- .219 -.006 .225 7000 ---- ---- ---- ---- .156 -.006 .162 3 725 ---- ---- ---- ---- 15.172 +.012 15.160 750 ---- ---- ---- ---- 14.922 +.012 14.910 775 ---- ---- ---- ---- 14.672 +.012 14.660 800 ---- ---- ---- ---- 14.422 +.012 14.410 8000 ---- ---- ---- ---- .119 -.004 .123 825 ---- ---- ---- ---- 14.172 +.012 14.160 850 ---- ---- ---- ---- 13.922 +.012 13.910 875 ---- ---- ---- ---- 13.672 +.012 13.660 900 ---- ---- ---- ---- 13.422 +.012 13.410 9000 ---- ---- ---- ---- .096 -.002 .098 925 ---- ---- ---- ---- 13.172 +.012 13.160 950 ---- ---- ---- ---- 12.922 +.012 12.910 975 ---- ---- ---- ---- 12.672 +.012 12.660 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.843 +.012 12.831 1025 ---- ---- ---- ---- 12.593 +.012 12.581 1050 ---- ---- ---- ---- 12.344 +.012 12.332 1075 ---- ---- ---- ---- 12.096 +.012 12.084 1100 ---- ---- ---- ---- 11.849 +.012 11.837 1125 ---- ---- ---- ---- 11.603 +.012 11.591 1150 ---- ---- ---- ---- 11.359 +.013 11.346 1175 ---- ---- ---- ---- 11.115 +.013 11.102 1200 ---- ---- ---- ---- 10.872 +.013 10.859 1225 ---- ---- ---- ---- 10.630 +.012 10.618 1250 ---- ---- ---- ---- 10.390 +.013 10.377 1275 ---- ---- ---- ---- 10.150 +.012 10.138 1300 ---- ---- ---- ---- 9.912 +.012 9.900 1325 ---- ---- ---- ---- 9.676 +.012 9.664 1350 ---- ---- ---- ---- 9.441 +.012 9.429 1375 ---- ---- ---- ---- 9.208 +.012 9.196 1400 ---- ---- ---- ---- 8.977 +.012 8.965 1425 ---- ---- ---- ---- 8.748 +.012 8.736 1450 ---- ---- ---- ---- 8.522 +.012 8.510 1475 ---- ---- ---- ---- 8.298 +.012 8.286 1500 ---- ---- ---- ---- 8.077 +.012 8.065 1525 ---- ---- ---- ---- 7.859 +.012 7.847 1550 ---- ---- ---- ---- 7.644 +.011 7.633 1575 ---- ---- ---- ---- 7.434 +.012 7.422 1600 ---- ---- ---- ---- 7.227 +.011 7.216 1625 ---- ---- ---- ---- 7.025 +.012 7.013 1650 ---- ---- ---- ---- 6.827 +.011 6.816 1675 ---- ---- ---- ---- 6.634 +.010 6.624 1700 ---- ---- ---- ---- 6.447 +.011 6.436 1725 ---- ---- ---- ---- 6.265 +.011 6.254 1750 ---- ---- ---- ---- 6.088 +.011 6.077 1775 ---- ---- ---- ---- 5.916 +.010 5.906 1800 ---- ---- ---- ---- 5.750 +.010 5.740 1825 ---- ---- ---- ---- 5.589 +.009 5.580 1850 ---- ---- ---- ---- 5.434 +.010 5.424 1875 ---- ---- ---- ---- 5.283 +.009 5.274 1900 ---- ---- ---- ---- 5.138 +.009 5.129 1925 ---- ---- ---- ---- 4.998 +.009 4.989 1950 ---- ---- ---- ---- 4.862 +.008 4.854 1975 ---- ---- ---- ---- 4.731 +.008 4.723 2000 ---- ---- ---- ---- 4.605 +.008 4.597 2025 ---- ---- ---- ---- 4.483 +.008 4.475 2050 ---- ---- ---- ---- 4.365 +.007 4.358 2075 ---- ---- ---- ---- 4.252 +.008 4.244 2100 ---- ---- ---- ---- 4.142 +.007 4.135 2125 ---- ---- ---- ---- 4.036 +.006 4.030 2150 ---- ---- ---- ---- 3.935 +.007 3.928 2175 ---- ---- ---- ---- 3.837 +.007 3.830 2200 ---- ---- ---- ---- 3.742 +.006 3.736 2225 ---- ---- ---- ---- 3.651 +.006 3.645 2250 ---- ---- ---- ---- 3.563 +.006 3.557 2275 ---- ---- ---- ---- 3.478 +.005 3.473 2300 ---- ---- ---- ---- 3.397 +.006 3.391 2325 ---- ---- ---- ---- 3.318 +.005 3.313 2350 ---- ---- ---- ---- 3.242 +.005 3.237 2375 ---- ---- ---- ---- 3.168 +.004 3.164 2400 ---- ---- ---- ---- 3.097 +.004 3.093 2425 ---- ---- ---- ---- 3.029 +.005 3.024 2450 ---- ---- ---- ---- 2.962 +.004 2.958 2475 ---- ---- ---- ---- 2.898 +.004 2.894 2500 ---- ---- ---- ---- 2.836 +.004 2.832 2525 ---- ---- ---- ---- 2.775 +.004 2.771 2550 ---- ---- ---- ---- 2.717 +.004 2.713 2575 ---- ---- ---- ---- 2.660 +.003 2.657 2600 ---- ---- ---- ---- 2.606 +.004 2.602 2625 ---- ---- ---- ---- 2.553 +.003 2.550 2650 ---- ---- ---- ---- 2.502 +.003 2.499 2675 ---- ---- ---- ---- 2.453 +.003 2.450 2700 ---- ---- ---- ---- 2.405 +.003 2.402 2725 ---- ---- ---- ---- 2.360 +.003 2.357 2750 ---- ---- ---- ---- 2.315 +.002 2.313 2775 ---- ---- ---- ---- 2.273 +.003 2.270 2800 ---- ---- ---- ---- 2.232 +.002 2.230 2825 ---- ---- ---- ---- 2.193 +.002 2.191 2850 ---- ---- ---- ---- 2.156 +.003 2.153 2875 ---- ---- ---- ---- 2.120 +.002 2.118 2900 ---- ---- ---- ---- 2.086 +.003 2.083 2925 ---- ---- ---- ---- 2.053 +.002 2.051 2950 ---- ---- ---- ---- 2.022 +.002 2.020 2975 ---- ---- ---- ---- 1.992 +.002 1.990 3000 ---- ---- ---- ---- 1.964 +.002 1.962 3025 ---- ---- ---- ---- 1.937 +.002 1.935 3050 ---- ---- ---- ---- 1.912 +.002 1.910 3075 ---- ---- ---- ---- 1.888 +.002 1.886 3100 ---- ---- ---- ---- 1.866 +.002 1.864 3125 ---- ---- ---- ---- 1.845 +.002 1.843 3150 ---- ---- ---- ---- 1.825 +.002 1.823 3175 ---- ---- ---- ---- 1.806 +.001 1.805 3200 ---- ---- ---- ---- 1.788 +.001 1.787 3225 ---- ---- ---- ---- 1.772 +.002 1.770 3250 ---- ---- ---- ---- 1.756 +.001 1.755 3275 ---- ---- ---- ---- 1.741 +.001 1.740 3300 ---- ---- ---- ---- 1.727 +.001 1.726 3325 ---- ---- ---- ---- 1.714 +.001 1.713 3350 ---- ---- ---- ---- 1.702 +.001 1.701 3375 ---- ---- ---- ---- 1.690 +.001 1.689 3400 ---- ---- ---- ---- 1.678 +.001 1.677 3425 ---- ---- ---- ---- 1.668 +.001 1.667 3450 ---- ---- ---- ---- 1.657 +.001 1.656 3475 ---- ---- ---- ---- 1.647 UNCH 1.647 3500 ---- ---- ---- ---- 1.638 +.001 1.637 3525 ---- ---- ---- ---- 1.629 +.001 1.628 3550 ---- ---- ---- ---- 1.620 +.001 1.619 3575 ---- ---- ---- ---- 1.611 +.001 1.610 3600 ---- ---- ---- ---- 1.602 UNCH 1.602 3625 ---- ---- ---- ---- 1.594 +.001 1.593 3650 ---- ---- ---- ---- 1.585 UNCH 1.585 3675 ---- ---- ---- ---- 1.577 +.001 1.576 3700 ---- ---- ---- ---- 1.569 +.001 1.568 3725 ---- ---- ---- ---- 1.560 UNCH 1.560 3750 ---- ---- ---- ---- 1.552 UNCH 1.552 3775 ---- ---- ---- ---- 1.544 UNCH 1.544 3800 ---- ---- ---- ---- 1.536 UNCH 1.536 3825 ---- ---- ---- ---- 1.528 UNCH 1.528 3850 ---- ---- ---- ---- 1.521 +.001 1.520 3875 ---- ---- ---- ---- 1.513 UNCH 1.513 3900 ---- ---- ---- ---- 1.506 UNCH 1.506 3925 ---- ---- ---- ---- 1.499 UNCH 1.499 3950 ---- ---- ---- ---- 1.492 UNCH 1.492 3975 ---- ---- ---- ---- 1.486 UNCH 1.486 4000 ---- ---- ---- ---- 1.479 UNCH 1.479 4025 ---- ---- ---- ---- 1.473 UNCH 1.473 4050 ---- ---- ---- ---- 1.468 UNCH 1.468 4075 ---- ---- ---- ---- 1.462 UNCH 1.462 4100 ---- ---- ---- ---- 1.457 UNCH 1.457 725 ---- ---- ---- ---- 15.593 +.012 15.581 750 ---- ---- ---- ---- 15.343 +.012 15.331 775 ---- ---- ---- ---- 15.093 +.012 15.081 800 ---- ---- ---- ---- 14.843 +.012 14.831 825 ---- ---- ---- ---- 14.593 +.012 14.581 850 ---- ---- ---- ---- 14.343 +.012 14.331 875 ---- ---- ---- ---- 14.093 +.012 14.081 900 ---- ---- ---- ---- 13.843 +.012 13.831 925 ---- ---- ---- ---- 13.593 +.012 13.581 950 ---- ---- ---- ---- 13.343 +.012 13.331 975 ---- ---- ---- ---- 13.093 +.012 13.081 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 13.321 +.014 13.307 1025 ---- ---- ---- ---- 13.083 +.014 13.069 1050 ---- ---- ---- ---- 12.846 +.014 12.832 1075 ---- ---- ---- ---- 12.611 +.014 12.597 1100 ---- ---- ---- ---- 12.376 +.013 12.363 1125 ---- ---- ---- ---- 12.143 +.014 12.129 1150 ---- ---- ---- ---- 11.911 +.014 11.897 1175 ---- ---- ---- ---- 11.681 +.015 11.666 1200 ---- ---- ---- ---- 11.451 +.014 11.437 1225 ---- ---- ---- ---- 11.222 +.014 11.208 1250 ---- ---- ---- ---- 10.995 +.014 10.981 1275 ---- ---- ---- ---- 10.769 +.014 10.755 1300 ---- ---- ---- ---- 10.545 +.014 10.531 1325 ---- ---- ---- ---- 10.322 +.014 10.308 1350 ---- ---- ---- ---- 10.100 +.014 10.086 1375 ---- ---- ---- ---- 9.880 +.013 9.867 1400 ---- ---- ---- ---- 9.662 +.014 9.648 1425 ---- ---- ---- ---- 9.446 +.014 9.432 1450 ---- ---- ---- ---- 9.232 +.014 9.218 1475 ---- ---- ---- ---- 9.020 +.014 9.006 1500 ---- ---- ---- ---- 8.810 +.014 8.796 1525 ---- ---- ---- ---- 8.602 +.013 8.589 1550 ---- ---- ---- ---- 8.398 +.014 8.384 1575 ---- ---- ---- ---- 8.195 +.013 8.182 1600 ---- ---- ---- ---- 7.996 +.013 7.983 1625 ---- ---- ---- ---- 7.801 +.013 7.788 1650 ---- ---- ---- ---- 7.608 +.013 7.595 1675 ---- ---- ---- ---- 7.419 +.012 7.407 1700 ---- ---- ---- ---- 7.234 +.012 7.222 1725 ---- ---- ---- ---- 7.053 +.012 7.041 1750 ---- ---- ---- ---- 6.876 +.012 6.864 1775 ---- ---- ---- ---- 6.703 +.012 6.691 1800 ---- ---- ---- ---- 6.534 +.011 6.523 1825 ---- ---- ---- ---- 6.370 +.011 6.359 1850 ---- ---- ---- ---- 6.210 +.011 6.199 1875 ---- ---- ---- ---- 6.055 +.011 6.044 1900 ---- ---- ---- ---- 5.904 +.010 5.894 1925 ---- ---- ---- ---- 5.758 +.010 5.748 1950 ---- ---- ---- ---- 5.617 +.010 5.607 1975 ---- ---- ---- ---- 5.480 +.010 5.470 2000 ---- ---- ---- ---- 5.348 +.010 5.338 2025 ---- ---- ---- ---- 5.221 +.010 5.211 2050 ---- ---- ---- ---- 5.099 +.010 5.089 2075 ---- ---- ---- ---- 4.981 +.010 4.971 2100 ---- ---- ---- ---- 4.867 +.009 4.858 2125 ---- ---- ---- ---- 4.758 +.009 4.749 2150 ---- ---- ---- ---- 4.654 +.009 4.645 2175 ---- ---- ---- ---- 4.554 +.009 4.545 2200 ---- ---- ---- ---- 4.458 +.008 4.450 2225 ---- ---- ---- ---- 4.367 +.009 4.358 2250 ---- ---- ---- ---- 4.279 +.008 4.271 2275 ---- ---- ---- ---- 4.196 +.008 4.188 2300 ---- ---- ---- ---- 4.116 +.007 4.109 2325 ---- ---- ---- ---- 4.041 +.008 4.033 2350 ---- ---- ---- ---- 3.969 +.008 3.961 2375 ---- ---- ---- ---- 3.900 +.007 3.893 2400 ---- ---- ---- ---- 3.835 +.007 3.828 2425 ---- ---- ---- ---- 3.774 +.007 3.767 2450 ---- ---- ---- ---- 3.715 +.006 3.709 2475 ---- ---- ---- ---- 3.660 +.007 3.653 2500 ---- ---- ---- ---- 3.607 +.006 3.601 2525 ---- ---- ---- ---- 3.558 +.006 3.552 2550 ---- ---- ---- ---- 3.511 +.006 3.505 2575 ---- ---- ---- ---- 3.467 +.006 3.461 2600 ---- ---- ---- ---- 3.425 +.006 3.419 2625 ---- ---- ---- ---- 3.385 +.005 3.380 2650 ---- ---- ---- ---- 3.348 +.006 3.342 2675 ---- ---- ---- ---- 3.313 +.006 3.307 2700 ---- ---- ---- ---- 3.280 +.006 3.274 2725 ---- ---- ---- ---- 3.248 +.005 3.243 2750 ---- ---- ---- ---- 3.219 +.005 3.214 2775 ---- ---- ---- ---- 3.191 +.005 3.186 2800 ---- ---- ---- ---- 3.165 +.005 3.160 2825 ---- ---- ---- ---- 3.140 +.005 3.135 2850 ---- ---- ---- ---- 3.116 +.005 3.111 2875 ---- ---- ---- ---- 3.094 +.005 3.089 2900 ---- ---- ---- ---- 3.073 +.005 3.068 2925 ---- ---- ---- ---- 3.053 +.005 3.048 2950 ---- ---- ---- ---- 3.034 +.005 3.029 2975 ---- ---- ---- ---- 3.015 +.004 3.011 3000 ---- ---- ---- ---- 2.998 +.004 2.994 3025 ---- ---- ---- ---- 2.981 +.004 2.977 3050 ---- ---- ---- ---- 2.965 +.004 2.961 3075 ---- ---- ---- ---- 2.950 +.004 2.946 3100 ---- ---- ---- ---- 2.934 +.003 2.931 3125 ---- ---- ---- ---- 2.920 +.004 2.916 3150 ---- ---- ---- ---- 2.905 +.003 2.902 3175 ---- ---- ---- ---- 2.891 +.003 2.888 3200 ---- ---- ---- ---- 2.878 +.004 2.874 3225 ---- ---- ---- ---- 2.864 +.003 2.861 3250 ---- ---- ---- ---- 2.851 +.003 2.848 3275 ---- ---- ---- ---- 2.839 +.004 2.835 3300 ---- ---- ---- ---- 2.826 +.003 2.823 3325 ---- ---- ---- ---- 2.814 +.003 2.811 3350 ---- ---- ---- ---- 2.802 +.003 2.799 3375 ---- ---- ---- ---- 2.791 +.003 2.788 3400 ---- ---- ---- ---- 2.780 +.003 2.777 3425 ---- ---- ---- ---- 2.769 +.003 2.766 3450 ---- ---- ---- ---- 2.759 +.003 2.756 3475 ---- ---- ---- ---- 2.748 +.003 2.745 3500 ---- ---- ---- ---- 2.738 +.003 2.735 3525 ---- ---- ---- ---- 2.729 +.003 2.726 3550 ---- ---- ---- ---- 2.720 +.003 2.717 3575 ---- ---- ---- ---- 2.711 +.003 2.708 3600 ---- ---- ---- ---- 2.702 +.003 2.699 3625 ---- ---- ---- ---- 2.693 +.002 2.691 3650 ---- ---- ---- ---- 2.685 +.002 2.683 3675 ---- ---- ---- ---- 2.678 +.003 2.675 3700 ---- ---- ---- ---- 2.670 +.002 2.668 3725 ---- ---- ---- ---- 2.663 +.003 2.660 3750 ---- ---- ---- ---- 2.656 +.002 2.654 3775 ---- ---- ---- ---- 2.650 +.003 2.647 3800 ---- ---- ---- ---- 2.644 +.003 2.641 3825 ---- ---- ---- ---- 2.638 +.003 2.635 3850 ---- ---- ---- ---- 2.632 +.002 2.630 3875 ---- ---- ---- ---- 2.627 +.002 2.625 3900 ---- ---- ---- ---- 2.622 +.002 2.620 3925 ---- ---- ---- ---- 2.618 +.002 2.616 3950 ---- ---- ---- ---- 2.614 +.002 2.612 3975 ---- ---- ---- ---- 2.610 +.002 2.608 4000 ---- ---- ---- ---- 2.606 +.002 2.604 4025 ---- ---- ---- ---- 2.603 +.002 2.601 4050 ---- ---- ---- ---- 2.600 +.002 2.598 4075 ---- ---- ---- ---- 2.598 +.002 2.596 4100 ---- ---- ---- ---- 2.595 +.002 2.593 725 ---- ---- ---- ---- 16.025 +.012 16.013 750 ---- ---- ---- ---- 15.775 +.012 15.763 775 ---- ---- ---- ---- 15.525 +.012 15.513 800 ---- ---- ---- ---- 15.275 +.012 15.263 825 ---- ---- ---- ---- 15.025 +.012 15.013 850 ---- ---- ---- ---- 14.777 +.013 14.764 875 ---- ---- ---- ---- 14.530 +.013 14.517 900 ---- ---- ---- ---- 14.285 +.013 14.272 925 ---- ---- ---- ---- 14.042 +.013 14.029 950 ---- ---- ---- ---- 13.800 +.013 13.787 975 ---- ---- ---- ---- 13.560 +.014 13.546 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 13.438 +.012 13.426 1025 ---- ---- ---- ---- 13.188 +.012 13.176 1050 ---- ---- ---- ---- 12.938 +.012 12.926 1075 ---- ---- ---- ---- 12.690 +.013 12.677 1100 ---- ---- ---- ---- 12.447 +.013 12.434 1125 ---- ---- ---- ---- 12.208 +.013 12.195 1150 ---- ---- ---- ---- 11.975 +.015 11.960 1175 ---- ---- ---- ---- 11.745 +.014 11.731 1200 ---- ---- ---- ---- 11.520 +.015 11.505 1225 ---- ---- ---- ---- 11.299 +.015 11.284 1250 ---- ---- ---- ---- 11.082 +.015 11.067 1275 ---- ---- ---- ---- 10.869 +.016 10.853 1300 ---- ---- ---- ---- 10.659 +.016 10.643 1325 ---- ---- ---- ---- 10.453 +.016 10.437 1350 ---- ---- ---- ---- 10.251 +.016 10.235 1375 ---- ---- ---- ---- 10.052 +.016 10.036 1400 ---- ---- ---- ---- 9.856 +.016 9.840 1425 ---- ---- ---- ---- 9.663 +.016 9.647 1450 ---- ---- ---- ---- 9.474 +.016 9.458 1475 ---- ---- ---- ---- 9.288 +.016 9.272 1500 ---- ---- ---- ---- 9.105 +.016 9.089 1525 ---- ---- ---- ---- 8.924 +.016 8.908 1550 ---- ---- ---- ---- 8.747 +.016 8.731 1575 ---- ---- ---- ---- 8.573 +.016 8.557 1600 ---- ---- ---- ---- 8.401 +.015 8.386 1625 ---- ---- ---- ---- 8.233 +.016 8.217 1650 ---- ---- ---- ---- 8.067 +.016 8.051 1675 ---- ---- ---- ---- 7.904 +.016 7.888 1700 ---- ---- ---- ---- 7.743 +.015 7.728 1725 ---- ---- ---- ---- 7.585 +.015 7.570 1750 ---- ---- ---- ---- 7.431 +.015 7.416 1775 ---- ---- ---- ---- 7.279 +.015 7.264 1800 ---- ---- ---- ---- 7.130 +.015 7.115 1825 ---- ---- ---- ---- 6.984 +.014 6.970 1850 ---- ---- ---- ---- 6.842 +.014 6.828 1875 ---- ---- ---- ---- 6.703 +.014 6.689 1900 ---- ---- ---- ---- 6.568 +.014 6.554 1925 ---- ---- ---- ---- 6.436 +.013 6.423 1950 ---- ---- ---- ---- 6.309 +.014 6.295 1975 ---- ---- ---- ---- 6.185 +.013 6.172 2000 ---- ---- ---- ---- 6.066 +.013 6.053 2025 ---- ---- ---- ---- 5.951 +.012 5.939 2050 ---- ---- ---- ---- 5.841 +.013 5.828 2075 ---- ---- ---- ---- 5.735 +.012 5.723 2100 ---- ---- ---- ---- 5.633 +.012 5.621 2125 ---- ---- ---- ---- 5.535 +.012 5.523 2150 ---- ---- ---- ---- 5.441 +.011 5.430 2175 ---- ---- ---- ---- 5.351 +.011 5.340 2200 ---- ---- ---- ---- 5.265 +.011 5.254 2225 ---- ---- ---- ---- 5.183 +.011 5.172 2250 ---- ---- ---- ---- 5.104 +.011 5.093 2275 ---- ---- ---- ---- 5.028 +.010 5.018 2300 ---- ---- ---- ---- 4.956 +.011 4.945 2325 ---- ---- ---- ---- 4.887 +.011 4.876 2350 ---- ---- ---- ---- 4.821 +.011 4.810 2375 ---- ---- ---- ---- 4.757 +.010 4.747 2400 ---- ---- ---- ---- 4.696 +.010 4.686 2425 ---- ---- ---- ---- 4.638 +.010 4.628 2450 ---- ---- ---- ---- 4.582 +.010 4.572 2475 ---- ---- ---- ---- 4.528 +.009 4.519 2500 ---- ---- ---- ---- 4.477 +.010 4.467 2525 ---- ---- ---- ---- 4.427 +.010 4.417 2550 ---- ---- ---- ---- 4.379 +.009 4.370 2575 ---- ---- ---- ---- 4.333 +.010 4.323 2600 ---- ---- ---- ---- 4.288 +.009 4.279 2625 ---- ---- ---- ---- 4.245 +.009 4.236 2650 ---- ---- ---- ---- 4.204 +.009 4.195 2675 ---- ---- ---- ---- 4.164 +.008 4.156 2700 ---- ---- ---- ---- 4.126 +.009 4.117 2725 ---- ---- ---- ---- 4.089 +.008 4.081 2750 ---- ---- ---- ---- 4.053 +.008 4.045 2775 ---- ---- ---- ---- 4.019 +.008 4.011 2800 ---- ---- ---- ---- 3.986 +.008 3.978 2825 ---- ---- ---- ---- 3.955 +.008 3.947 2850 ---- ---- ---- ---- 3.924 +.008 3.916 2875 ---- ---- ---- ---- 3.895 +.008 3.887 2900 ---- ---- ---- ---- 3.866 +.007 3.859 2925 ---- ---- ---- ---- 3.839 +.008 3.831 2950 ---- ---- ---- ---- 3.813 +.008 3.805 2975 ---- ---- ---- ---- 3.787 +.007 3.780 3000 ---- ---- ---- ---- 3.763 +.008 3.755 3025 ---- ---- ---- ---- 3.739 +.007 3.732 3050 ---- ---- ---- ---- 3.716 +.007 3.709 3075 ---- ---- ---- ---- 3.694 +.007 3.687 3100 ---- ---- ---- ---- 3.673 +.007 3.666 3125 ---- ---- ---- ---- 3.653 +.007 3.646 3150 ---- ---- ---- ---- 3.633 +.007 3.626 3175 ---- ---- ---- ---- 3.614 +.007 3.607 3200 ---- ---- ---- ---- 3.595 +.006 3.589 3225 ---- ---- ---- ---- 3.578 +.007 3.571 3250 ---- ---- ---- ---- 3.561 +.007 3.554 3275 ---- ---- ---- ---- 3.544 +.006 3.538 3300 ---- ---- ---- ---- 3.528 +.006 3.522 3325 ---- ---- ---- ---- 3.513 +.006 3.507 3350 ---- ---- ---- ---- 3.498 +.006 3.492 3375 ---- ---- ---- ---- 3.484 +.006 3.478 3400 ---- ---- ---- ---- 3.470 +.006 3.464 3425 ---- ---- ---- ---- 3.457 +.006 3.451 3450 ---- ---- ---- ---- 3.444 +.006 3.438 3475 ---- ---- ---- ---- 3.432 +.006 3.426 3500 ---- ---- ---- ---- 3.421 +.006 3.415 3525 ---- ---- ---- ---- 3.410 +.006 3.404 3550 ---- ---- ---- ---- 3.399 +.006 3.393 3575 ---- ---- ---- ---- 3.389 +.006 3.383 3600 ---- ---- ---- ---- 3.379 +.006 3.373 3625 ---- ---- ---- ---- 3.370 +.006 3.364 3650 ---- ---- ---- ---- 3.361 +.006 3.355 3675 ---- ---- ---- ---- 3.352 +.005 3.347 3700 ---- ---- ---- ---- 3.344 +.005 3.339 3725 ---- ---- ---- ---- 3.337 +.006 3.331 3750 ---- ---- ---- ---- 3.330 +.006 3.324 3775 ---- ---- ---- ---- 3.323 +.005 3.318 3800 ---- ---- ---- ---- 3.317 +.006 3.311 3825 ---- ---- ---- ---- 3.311 +.006 3.305 3850 ---- ---- ---- ---- 3.305 +.005 3.300 3875 ---- ---- ---- ---- 3.300 +.006 3.294 3900 ---- ---- ---- ---- 3.295 +.005 3.290 3925 ---- ---- ---- ---- 3.290 +.005 3.285 3950 ---- ---- ---- ---- 3.286 +.005 3.281 3975 ---- ---- ---- ---- 3.282 +.005 3.277 4000 ---- ---- ---- ---- 3.279 +.005 3.274 4025 ---- ---- ---- ---- 3.275 +.005 3.270 4050 ---- ---- ---- ---- 3.272 +.005 3.267 4075 ---- ---- ---- ---- 3.270 +.005 3.265 4100 ---- ---- ---- ---- 3.268 +.005 3.263 4125 ---- ---- ---- ---- 3.266 +.005 3.261 925 ---- ---- ---- ---- 14.188 +.012 14.176 950 ---- ---- ---- ---- 13.938 +.012 13.926 975 ---- ---- ---- ---- 13.688 +.012 13.676 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 13.550 +.012 13.538 1025 ---- ---- ---- ---- 13.300 +.012 13.288 1050 ---- ---- ---- ---- 13.051 +.012 13.039 1075 ---- ---- ---- ---- 12.808 +.013 12.795 1100 ---- ---- ---- ---- 12.570 +.014 12.556 1125 ---- ---- ---- ---- 12.337 +.015 12.322 1150 ---- ---- ---- ---- 12.109 +.015 12.094 1175 ---- ---- ---- ---- 11.886 +.016 11.870 1200 ---- ---- ---- ---- 11.667 +.016 11.651 1225 ---- ---- ---- ---- 11.452 +.016 11.436 1250 ---- ---- ---- ---- 11.242 +.017 11.225 1275 ---- ---- ---- ---- 11.036 +.017 11.019 1300 ---- ---- ---- ---- 10.833 +.017 10.816 1325 ---- ---- ---- ---- 10.635 +.018 10.617 1350 ---- ---- ---- ---- 10.440 +.018 10.422 1375 ---- ---- ---- ---- 10.248 +.017 10.231 1400 ---- ---- ---- ---- 10.060 +.018 10.042 1425 ---- ---- ---- ---- 9.875 +.017 9.858 1450 ---- ---- ---- ---- 9.694 +.018 9.676 1475 ---- ---- ---- ---- 9.516 +.018 9.498 1500 ---- ---- ---- ---- 9.341 +.018 9.323 1525 ---- ---- ---- ---- 9.169 +.018 9.151 1550 ---- ---- ---- ---- 9.000 +.018 8.982 1575 ---- ---- ---- ---- 8.834 +.018 8.816 1600 ---- ---- ---- ---- 8.671 +.018 8.653 1625 ---- ---- ---- ---- 8.510 +.017 8.493 1650 ---- ---- ---- ---- 8.353 +.017 8.336 1675 ---- ---- ---- ---- 8.198 +.017 8.181 1700 ---- ---- ---- ---- 8.046 +.017 8.029 1725 ---- ---- ---- ---- 7.897 +.017 7.880 1750 ---- ---- ---- ---- 7.750 +.017 7.733 1775 ---- ---- ---- ---- 7.606 +.016 7.590 1800 ---- ---- ---- ---- 7.465 +.017 7.448 1825 ---- ---- ---- ---- 7.326 +.016 7.310 1850 ---- ---- ---- ---- 7.190 +.015 7.175 1875 ---- ---- ---- ---- 7.058 +.016 7.042 1900 ---- ---- ---- ---- 6.928 +.016 6.912 1925 ---- ---- ---- ---- 6.801 +.015 6.786 1950 ---- ---- ---- ---- 6.677 +.015 6.662 1975 ---- ---- ---- ---- 6.557 +.015 6.542 2000 ---- ---- ---- ---- 6.439 +.014 6.425 2025 ---- ---- ---- ---- 6.325 +.014 6.311 2050 ---- ---- ---- ---- 6.215 +.015 6.200 2075 ---- ---- ---- ---- 6.108 +.014 6.094 2100 ---- ---- ---- ---- 6.004 +.014 5.990 2125 ---- ---- ---- ---- 5.904 +.014 5.890 2150 ---- ---- ---- ---- 5.808 +.014 5.794 2175 ---- ---- ---- ---- 5.716 +.014 5.702 2200 ---- ---- ---- ---- 5.627 +.013 5.614 2225 ---- ---- ---- ---- 5.542 +.013 5.529 2250 ---- ---- ---- ---- 5.461 +.013 5.448 2275 ---- ---- ---- ---- 5.383 +.013 5.370 2300 ---- ---- ---- ---- 5.308 +.012 5.296 2325 ---- ---- ---- ---- 5.237 +.012 5.225 2350 ---- ---- ---- ---- 5.169 +.012 5.157 2375 ---- ---- ---- ---- 5.105 +.012 5.093 2400 ---- ---- ---- ---- 5.043 +.012 5.031 2425 ---- ---- ---- ---- 4.984 +.012 4.972 2450 ---- ---- ---- ---- 4.928 +.011 4.917 2475 ---- ---- ---- ---- 4.875 +.011 4.864 2500 ---- ---- ---- ---- 4.824 +.011 4.813 2525 ---- ---- ---- ---- 4.776 +.011 4.765 2550 ---- ---- ---- ---- 4.731 +.011 4.720 2575 ---- ---- ---- ---- 4.688 +.011 4.677 2600 ---- ---- ---- ---- 4.647 +.011 4.636 2625 ---- ---- ---- ---- 4.608 +.011 4.597 2650 ---- ---- ---- ---- 4.571 +.011 4.560 2675 ---- ---- ---- ---- 4.535 +.010 4.525 2700 ---- ---- ---- ---- 4.502 +.010 4.492 2725 ---- ---- ---- ---- 4.470 +.010 4.460 2750 ---- ---- ---- ---- 4.440 +.010 4.430 2775 ---- ---- ---- ---- 4.412 +.010 4.402 2800 ---- ---- ---- ---- 4.385 +.010 4.375 2825 ---- ---- ---- ---- 4.359 +.010 4.349 2850 ---- ---- ---- ---- 4.334 +.010 4.324 2875 ---- ---- ---- ---- 4.310 +.009 4.301 2900 ---- ---- ---- ---- 4.288 +.010 4.278 2925 ---- ---- ---- ---- 4.266 +.010 4.256 2950 ---- ---- ---- ---- 4.245 +.010 4.235 2975 ---- ---- ---- ---- 4.224 +.009 4.215 3000 ---- ---- ---- ---- 4.205 +.010 4.195 3025 ---- ---- ---- ---- 4.185 +.009 4.176 3050 ---- ---- ---- ---- 4.167 +.009 4.158 3075 ---- ---- ---- ---- 4.148 +.009 4.139 3100 ---- ---- ---- ---- 4.130 +.009 4.121 3125 ---- ---- ---- ---- 4.112 +.009 4.103 3150 ---- ---- ---- ---- 4.094 +.009 4.085 3175 ---- ---- ---- ---- 4.076 +.009 4.067 3200 ---- ---- ---- ---- 4.058 +.008 4.050 3225 ---- ---- ---- ---- 4.041 +.009 4.032 3250 ---- ---- ---- ---- 4.023 +.008 4.015 3275 ---- ---- ---- ---- 4.006 +.008 3.998 3300 ---- ---- ---- ---- 3.989 +.008 3.981 3325 ---- ---- ---- ---- 3.972 +.008 3.964 3350 ---- ---- ---- ---- 3.955 +.008 3.947 3375 ---- ---- ---- ---- 3.939 +.008 3.931 3400 ---- ---- ---- ---- 3.923 +.008 3.915 3425 ---- ---- ---- ---- 3.907 +.008 3.899 3450 ---- ---- ---- ---- 3.892 +.008 3.884 3475 ---- ---- ---- ---- 3.877 +.008 3.869 3500 ---- ---- ---- ---- 3.862 +.008 3.854 3525 ---- ---- ---- ---- 3.848 +.008 3.840 3550 ---- ---- ---- ---- 3.834 +.008 3.826 3575 ---- ---- ---- ---- 3.820 +.007 3.813 3600 ---- ---- ---- ---- 3.807 +.007 3.800 3625 ---- ---- ---- ---- 3.795 +.008 3.787 3650 ---- ---- ---- ---- 3.783 +.007 3.776 3675 ---- ---- ---- ---- 3.772 +.008 3.764 3700 ---- ---- ---- ---- 3.760 +.007 3.753 3725 ---- ---- ---- ---- 3.750 +.008 3.742 3750 ---- ---- ---- ---- 3.740 +.008 3.732 3775 ---- ---- ---- ---- 3.730 +.008 3.722 3800 ---- ---- ---- ---- 3.720 +.007 3.713 3825 ---- ---- ---- ---- 3.711 +.007 3.704 3850 ---- ---- ---- ---- 3.703 +.007 3.696 3875 ---- ---- ---- ---- 3.694 +.007 3.687 3900 ---- ---- ---- ---- 3.687 +.008 3.679 3925 ---- ---- ---- ---- 3.679 +.007 3.672 3950 ---- ---- ---- ---- 3.672 +.007 3.665 3975 ---- ---- ---- ---- 3.665 +.007 3.658 4000 ---- ---- ---- ---- 3.659 +.007 3.652 4025 ---- ---- ---- ---- 3.652 +.006 3.646 4050 ---- ---- ---- ---- 3.647 +.007 3.640 4075 ---- ---- ---- ---- 3.641 +.007 3.634 4100 ---- ---- ---- ---- 3.636 +.007 3.629 4125 ---- ---- ---- ---- 3.631 +.007 3.624 925 ---- ---- ---- ---- 14.300 +.012 14.288 950 ---- ---- ---- ---- 14.050 +.012 14.038 975 ---- ---- ---- ---- 13.800 +.012 13.788 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 14.091 +.012 14.079 1050 ---- ---- ---- ---- 13.842 +.013 13.829 1075 ---- ---- ---- ---- 13.599 +.014 13.585 1100 ---- ---- ---- ---- 13.361 +.014 13.347 1125 ---- ---- ---- ---- 13.129 +.015 13.114 1150 ---- ---- ---- ---- 12.902 +.016 12.886 1175 ---- ---- ---- ---- 12.680 +.016 12.664 1200 ---- ---- ---- ---- 12.463 +.017 12.446 1225 ---- ---- ---- ---- 12.251 +.018 12.233 1250 ---- ---- ---- ---- 12.043 +.018 12.025 1275 ---- ---- ---- ---- 11.839 +.018 11.821 1300 ---- ---- ---- ---- 11.640 +.019 11.621 1325 ---- ---- ---- ---- 11.444 +.019 11.425 1350 ---- ---- ---- ---- 11.252 +.019 11.233 1375 ---- ---- ---- ---- 11.064 +.020 11.044 1400 ---- ---- ---- ---- 10.879 +.019 10.860 1425 ---- ---- ---- ---- 10.698 +.020 10.678 1450 ---- ---- ---- ---- 10.520 +.020 10.500 1475 ---- ---- ---- ---- 10.346 +.020 10.326 1500 ---- ---- ---- ---- 10.174 +.020 10.154 1525 ---- ---- ---- ---- 10.006 +.020 9.986 1550 ---- ---- ---- ---- 9.841 +.020 9.821 1575 ---- ---- ---- ---- 9.678 +.019 9.659 1600 ---- ---- ---- ---- 9.519 +.020 9.499 1625 ---- ---- ---- ---- 9.362 +.020 9.342 1650 ---- ---- ---- ---- 9.208 +.020 9.188 1675 ---- ---- ---- ---- 9.057 +.020 9.037 1700 ---- ---- ---- ---- 8.908 +.020 8.888 1725 ---- ---- ---- ---- 8.762 +.020 8.742 1750 ---- ---- ---- ---- 8.618 +.019 8.599 1775 ---- ---- ---- ---- 8.476 +.019 8.457 1800 ---- ---- ---- ---- 8.337 +.019 8.318 1825 ---- ---- ---- ---- 8.201 +.019 8.182 1850 ---- ---- ---- ---- 8.066 +.018 8.048 1875 ---- ---- ---- ---- 7.934 +.018 7.916 1900 ---- ---- ---- ---- 7.805 +.018 7.787 1925 ---- ---- ---- ---- 7.678 +.018 7.660 1950 ---- ---- ---- ---- 7.554 +.018 7.536 1975 ---- ---- ---- ---- 7.433 +.018 7.415 2000 ---- ---- ---- ---- 7.315 +.018 7.297 2025 ---- ---- ---- ---- 7.199 +.018 7.181 2050 ---- ---- ---- ---- 7.086 +.017 7.069 2075 ---- ---- ---- ---- 6.977 +.017 6.960 2100 ---- ---- ---- ---- 6.871 +.017 6.854 2125 ---- ---- ---- ---- 6.768 +.017 6.751 2150 ---- ---- ---- ---- 6.668 +.017 6.651 2175 ---- ---- ---- ---- 6.572 +.017 6.555 2200 ---- ---- ---- ---- 6.479 +.016 6.463 2225 ---- ---- ---- ---- 6.390 +.016 6.374 2250 ---- ---- ---- ---- 6.305 +.016 6.289 2275 ---- ---- ---- ---- 6.224 +.016 6.208 2300 ---- ---- ---- ---- 6.146 +.015 6.131 2325 ---- ---- ---- ---- 6.072 +.016 6.056 2350 ---- ---- ---- ---- 6.001 +.015 5.986 2375 ---- ---- ---- ---- 5.933 +.015 5.918 2400 ---- ---- ---- ---- 5.868 +.014 5.854 2425 ---- ---- ---- ---- 5.807 +.015 5.792 2450 ---- ---- ---- ---- 5.748 +.015 5.733 2475 ---- ---- ---- ---- 5.692 +.014 5.678 2500 ---- ---- ---- ---- 5.639 +.015 5.624 2525 ---- ---- ---- ---- 5.587 +.014 5.573 2550 ---- ---- ---- ---- 5.539 +.014 5.525 2575 ---- ---- ---- ---- 5.492 +.014 5.478 2600 ---- ---- ---- ---- 5.448 +.014 5.434 2625 ---- ---- ---- ---- 5.405 +.014 5.391 2650 ---- ---- ---- ---- 5.364 +.013 5.351 2675 ---- ---- ---- ---- 5.325 +.013 5.312 2700 ---- ---- ---- ---- 5.288 +.014 5.274 2725 ---- ---- ---- ---- 5.252 +.013 5.239 2750 ---- ---- ---- ---- 5.218 +.013 5.205 2775 ---- ---- ---- ---- 5.185 +.013 5.172 2800 ---- ---- ---- ---- 5.154 +.013 5.141 2825 ---- ---- ---- ---- 5.124 +.012 5.112 2850 ---- ---- ---- ---- 5.096 +.013 5.083 2875 ---- ---- ---- ---- 5.069 +.013 5.056 2900 ---- ---- ---- ---- 5.043 +.012 5.031 2925 ---- ---- ---- ---- 5.018 +.012 5.006 2950 ---- ---- ---- ---- 4.995 +.012 4.983 2975 ---- ---- ---- ---- 4.973 +.013 4.960 3000 ---- ---- ---- ---- 4.951 +.012 4.939 3025 ---- ---- ---- ---- 4.931 +.012 4.919 3050 ---- ---- ---- ---- 4.911 +.012 4.899 3075 ---- ---- ---- ---- 4.893 +.012 4.881 3100 ---- ---- ---- ---- 4.875 +.012 4.863 3125 ---- ---- ---- ---- 4.858 +.011 4.847 3150 ---- ---- ---- ---- 4.842 +.012 4.830 3175 ---- ---- ---- ---- 4.827 +.012 4.815 3200 ---- ---- ---- ---- 4.812 +.012 4.800 3225 ---- ---- ---- ---- 4.798 +.012 4.786 3250 ---- ---- ---- ---- 4.784 +.011 4.773 3275 ---- ---- ---- ---- 4.772 +.012 4.760 3300 ---- ---- ---- ---- 4.759 +.011 4.748 3325 ---- ---- ---- ---- 4.748 +.012 4.736 3350 ---- ---- ---- ---- 4.736 +.011 4.725 3375 ---- ---- ---- ---- 4.726 +.011 4.715 3400 ---- ---- ---- ---- 4.716 +.011 4.705 3425 ---- ---- ---- ---- 4.706 +.011 4.695 3450 ---- ---- ---- ---- 4.697 +.011 4.686 3475 ---- ---- ---- ---- 4.689 +.011 4.678 3500 ---- ---- ---- ---- 4.681 +.011 4.670 3525 ---- ---- ---- ---- 4.674 +.011 4.663 3550 ---- ---- ---- ---- 4.667 +.011 4.656 3575 ---- ---- ---- ---- 4.661 +.011 4.650 3600 ---- ---- ---- ---- 4.655 +.011 4.644 3625 ---- ---- ---- ---- 4.650 +.011 4.639 3650 ---- ---- ---- ---- 4.645 +.011 4.634 3675 ---- ---- ---- ---- 4.640 +.010 4.630 3700 ---- ---- ---- ---- 4.636 +.010 4.626 3725 ---- ---- ---- ---- 4.633 +.011 4.622 3750 ---- ---- ---- ---- 4.630 +.011 4.619 3775 ---- ---- ---- ---- 4.627 +.010 4.617 3800 ---- ---- ---- ---- 4.625 +.010 4.615 3825 ---- ---- ---- ---- 4.624 +.011 4.613 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 14.200 +.014 14.186 1050 ---- ---- ---- ---- 13.962 +.015 13.947 1075 ---- ---- ---- ---- 13.729 +.015 13.714 1100 ---- ---- ---- ---- 13.502 +.016 13.486 1125 ---- ---- ---- ---- 13.280 +.017 13.263 1150 ---- ---- ---- ---- 13.063 +.017 13.046 1175 ---- ---- ---- ---- 12.851 +.019 12.832 1200 ---- ---- ---- ---- 12.643 +.019 12.624 1225 ---- ---- ---- ---- 12.439 +.019 12.420 1250 ---- ---- ---- ---- 12.239 +.019 12.220 1275 ---- ---- ---- ---- 12.043 +.019 12.024 1300 ---- ---- ---- ---- 11.851 +.020 11.831 1325 ---- ---- ---- ---- 11.663 +.020 11.643 1350 ---- ---- ---- ---- 11.478 +.020 11.458 1375 ---- ---- ---- ---- 11.297 +.021 11.276 1400 ---- ---- ---- ---- 11.119 +.021 11.098 1425 ---- ---- ---- ---- 10.944 +.021 10.923 1450 ---- ---- ---- ---- 10.773 +.021 10.752 1475 ---- ---- ---- ---- 10.604 +.021 10.583 1500 ---- ---- ---- ---- 10.438 +.021 10.417 1525 ---- ---- ---- ---- 10.275 +.021 10.254 1550 ---- ---- ---- ---- 10.115 +.021 10.094 1575 ---- ---- ---- ---- 9.958 +.021 9.937 1600 ---- ---- ---- ---- 9.803 +.021 9.782 1625 ---- ---- ---- ---- 9.651 +.021 9.630 1650 ---- ---- ---- ---- 9.501 +.021 9.480 1675 ---- ---- ---- ---- 9.354 +.021 9.333 1700 ---- ---- ---- ---- 9.209 +.021 9.188 1725 ---- ---- ---- ---- 9.066 +.021 9.045 1750 ---- ---- ---- ---- 8.926 +.021 8.905 1775 ---- ---- ---- ---- 8.787 +.020 8.767 1800 ---- ---- ---- ---- 8.651 +.021 8.630 1825 ---- ---- ---- ---- 8.516 +.020 8.496 1850 ---- ---- ---- ---- 8.384 +.020 8.364 1875 ---- ---- ---- ---- 8.254 +.020 8.234 1900 ---- ---- ---- ---- 8.126 +.019 8.107 1925 ---- ---- ---- ---- 8.001 +.020 7.981 1950 ---- ---- ---- ---- 7.878 +.020 7.858 1975 ---- ---- ---- ---- 7.757 +.019 7.738 2000 ---- ---- ---- ---- 7.639 +.019 7.620 2025 ---- ---- ---- ---- 7.524 +.019 7.505 2050 ---- ---- ---- ---- 7.411 +.019 7.392 2075 ---- ---- ---- ---- 7.302 +.019 7.283 2100 ---- ---- ---- ---- 7.195 +.018 7.177 2125 ---- ---- ---- ---- 7.092 +.018 7.074 2150 ---- ---- ---- ---- 6.992 +.018 6.974 2175 ---- ---- ---- ---- 6.895 +.018 6.877 2200 ---- ---- ---- ---- 6.802 +.017 6.785 2225 ---- ---- ---- ---- 6.713 +.017 6.696 2250 ---- ---- ---- ---- 6.628 +.017 6.611 2275 ---- ---- ---- ---- 6.546 +.017 6.529 2300 ---- ---- ---- ---- 6.469 +.017 6.452 2325 ---- ---- ---- ---- 6.395 +.017 6.378 2350 ---- ---- ---- ---- 6.325 +.017 6.308 2375 ---- ---- ---- ---- 6.258 +.017 6.241 2400 ---- ---- ---- ---- 6.194 +.016 6.178 2425 ---- ---- ---- ---- 6.134 +.017 6.117 2450 ---- ---- ---- ---- 6.076 +.016 6.060 2475 ---- ---- ---- ---- 6.021 +.016 6.005 2500 ---- ---- ---- ---- 5.969 +.016 5.953 2525 ---- ---- ---- ---- 5.919 +.016 5.903 2550 ---- ---- ---- ---- 5.871 +.016 5.855 2575 ---- ---- ---- ---- 5.825 +.015 5.810 2600 ---- ---- ---- ---- 5.781 +.015 5.766 2625 ---- ---- ---- ---- 5.739 +.015 5.724 2650 ---- ---- ---- ---- 5.698 +.015 5.683 2675 ---- ---- ---- ---- 5.658 +.015 5.643 2700 ---- ---- ---- ---- 5.620 +.015 5.605 2725 ---- ---- ---- ---- 5.583 +.014 5.569 2750 ---- ---- ---- ---- 5.548 +.015 5.533 2775 ---- ---- ---- ---- 5.514 +.015 5.499 2800 ---- ---- ---- ---- 5.481 +.015 5.466 2825 ---- ---- ---- ---- 5.449 +.014 5.435 2850 ---- ---- ---- ---- 5.419 +.015 5.404 2875 ---- ---- ---- ---- 5.389 +.014 5.375 2900 ---- ---- ---- ---- 5.361 +.014 5.347 2925 ---- ---- ---- ---- 5.333 +.013 5.320 2950 ---- ---- ---- ---- 5.307 +.014 5.293 2975 ---- ---- ---- ---- 5.282 +.014 5.268 3000 ---- ---- ---- ---- 5.258 +.014 5.244 3025 ---- ---- ---- ---- 5.235 +.014 5.221 3050 ---- ---- ---- ---- 5.213 +.014 5.199 3075 ---- ---- ---- ---- 5.191 +.013 5.178 3100 ---- ---- ---- ---- 5.171 +.014 5.157 3125 ---- ---- ---- ---- 5.151 +.013 5.138 3150 ---- ---- ---- ---- 5.133 +.014 5.119 3175 ---- ---- ---- ---- 5.115 +.013 5.102 3200 ---- ---- ---- ---- 5.098 +.013 5.085 3225 ---- ---- ---- ---- 5.082 +.013 5.069 3250 ---- ---- ---- ---- 5.066 +.013 5.053 3275 ---- ---- ---- ---- 5.052 +.013 5.039 3300 ---- ---- ---- ---- 5.038 +.013 5.025 3325 ---- ---- ---- ---- 5.025 +.013 5.012 3350 ---- ---- ---- ---- 5.012 +.013 4.999 3375 ---- ---- ---- ---- 5.000 +.012 4.988 3400 ---- ---- ---- ---- 4.989 +.013 4.976 3425 ---- ---- ---- ---- 4.979 +.013 4.966 3450 ---- ---- ---- ---- 4.969 +.013 4.956 3475 ---- ---- ---- ---- 4.959 +.012 4.947 3500 ---- ---- ---- ---- 4.951 +.013 4.938 3525 ---- ---- ---- ---- 4.942 +.012 4.930 3550 ---- ---- ---- ---- 4.935 +.013 4.922 3575 ---- ---- ---- ---- 4.928 +.013 4.915 3600 ---- ---- ---- ---- 4.921 +.012 4.909 3625 ---- ---- ---- ---- 4.915 +.012 4.903 3650 ---- ---- ---- ---- 4.909 +.012 4.897 3675 ---- ---- ---- ---- 4.904 +.012 4.892 3700 ---- ---- ---- ---- 4.900 +.012 4.888 3725 ---- ---- ---- ---- 4.895 +.012 4.883 3750 ---- ---- ---- ---- 4.892 +.012 4.880 3775 ---- ---- ---- ---- 4.888 +.012 4.876 3800 ---- ---- ---- ---- 4.885 +.012 4.873 3825 ---- ---- ---- ---- 4.883 +.012 4.871 3850 ---- ---- ---- ---- 4.881 +.012 4.869 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 14.313 +.014 14.299 1050 ---- ---- ---- ---- 14.079 +.015 14.064 1075 ---- ---- ---- ---- 13.851 +.016 13.835 1100 ---- ---- ---- ---- 13.628 +.017 13.611 1125 ---- ---- ---- ---- 13.410 +.017 13.393 1150 ---- ---- ---- ---- 13.197 +.018 13.179 1175 ---- ---- ---- ---- 12.990 +.019 12.971 1200 ---- ---- ---- ---- 12.787 +.020 12.767 1225 ---- ---- ---- ---- 12.588 +.020 12.568 1250 ---- ---- ---- ---- 12.393 +.020 12.373 1275 ---- ---- ---- ---- 12.203 +.021 12.182 1300 ---- ---- ---- ---- 12.016 +.021 11.995 1325 ---- ---- ---- ---- 11.833 +.021 11.812 1350 ---- ---- ---- ---- 11.654 +.022 11.632 1375 ---- ---- ---- ---- 11.478 +.022 11.456 1400 ---- ---- ---- ---- 11.306 +.022 11.284 1425 ---- ---- ---- ---- 11.136 +.021 11.115 1450 ---- ---- ---- ---- 10.971 +.022 10.949 1475 ---- ---- ---- ---- 10.808 +.022 10.786 1500 ---- ---- ---- ---- 10.648 +.022 10.626 1525 ---- ---- ---- ---- 10.491 +.022 10.469 1550 ---- ---- ---- ---- 10.337 +.022 10.315 1575 ---- ---- ---- ---- 10.186 +.022 10.164 1600 ---- ---- ---- ---- 10.037 +.022 10.015 1625 ---- ---- ---- ---- 9.891 +.022 9.869 1650 ---- ---- ---- ---- 9.748 +.023 9.725 1675 ---- ---- ---- ---- 9.607 +.022 9.585 1700 ---- ---- ---- ---- 9.468 +.022 9.446 1725 ---- ---- ---- ---- 9.332 +.022 9.310 1750 ---- ---- ---- ---- 9.198 +.022 9.176 1775 ---- ---- ---- ---- 9.066 +.021 9.045 1800 ---- ---- ---- ---- 8.937 +.022 8.915 1825 ---- ---- ---- ---- 8.809 +.021 8.788 1850 ---- ---- ---- ---- 8.684 +.021 8.663 1875 ---- ---- ---- ---- 8.561 +.021 8.540 1900 ---- ---- ---- ---- 8.441 +.021 8.420 1925 ---- ---- ---- ---- 8.323 +.021 8.302 1950 ---- ---- ---- ---- 8.207 +.021 8.186 1975 ---- ---- ---- ---- 8.094 +.021 8.073 2000 ---- ---- ---- ---- 7.983 +.020 7.963 2025 ---- ---- ---- ---- 7.875 +.020 7.855 2050 ---- ---- ---- ---- 7.770 +.020 7.750 2075 ---- ---- ---- ---- 7.668 +.020 7.648 2100 ---- ---- ---- ---- 7.569 +.020 7.549 2125 ---- ---- ---- ---- 7.473 +.020 7.453 2150 ---- ---- ---- ---- 7.380 +.019 7.361 2175 ---- ---- ---- ---- 7.291 +.019 7.272 2200 ---- ---- ---- ---- 7.205 +.019 7.186 2225 ---- ---- ---- ---- 7.123 +.019 7.104 2250 ---- ---- ---- ---- 7.044 +.019 7.025 2275 ---- ---- ---- ---- 6.969 +.019 6.950 2300 ---- ---- ---- ---- 6.898 +.019 6.879 2325 ---- ---- ---- ---- 6.830 +.018 6.812 2350 ---- ---- ---- ---- 6.766 +.018 6.748 2375 ---- ---- ---- ---- 6.705 +.018 6.687 2400 ---- ---- ---- ---- 6.647 +.018 6.629 2425 ---- ---- ---- ---- 6.593 +.018 6.575 2450 ---- ---- ---- ---- 6.541 +.018 6.523 2475 ---- ---- ---- ---- 6.492 +.017 6.475 2500 ---- ---- ---- ---- 6.446 +.017 6.429 2525 ---- ---- ---- ---- 6.402 +.017 6.385 2550 ---- ---- ---- ---- 6.361 +.017 6.344 2575 ---- ---- ---- ---- 6.322 +.017 6.305 2600 ---- ---- ---- ---- 6.285 +.017 6.268 2625 ---- ---- ---- ---- 6.250 +.017 6.233 2650 ---- ---- ---- ---- 6.217 +.017 6.200 2675 ---- ---- ---- ---- 6.185 +.016 6.169 2700 ---- ---- ---- ---- 6.156 +.017 6.139 2725 ---- ---- ---- ---- 6.127 +.016 6.111 2750 ---- ---- ---- ---- 6.101 +.017 6.084 2775 ---- ---- ---- ---- 6.075 +.016 6.059 2800 ---- ---- ---- ---- 6.051 +.016 6.035 2825 ---- ---- ---- ---- 6.029 +.016 6.013 2850 ---- ---- ---- ---- 6.008 +.017 5.991 2875 ---- ---- ---- ---- 5.988 +.017 5.971 2900 ---- ---- ---- ---- 5.969 +.016 5.953 2925 ---- ---- ---- ---- 5.951 +.016 5.935 2950 ---- ---- ---- ---- 5.935 +.017 5.918 2975 ---- ---- ---- ---- 5.919 +.016 5.903 3000 ---- ---- ---- ---- 5.904 +.016 5.888 3025 ---- ---- ---- ---- 5.890 +.016 5.874 3050 ---- ---- ---- ---- 5.877 +.015 5.862 3075 ---- ---- ---- ---- 5.865 +.016 5.849 3100 ---- ---- ---- ---- 5.854 +.016 5.838 3125 ---- ---- ---- ---- 5.843 +.016 5.827 3150 ---- ---- ---- ---- 5.833 +.015 5.818 3175 ---- ---- ---- ---- 5.824 +.015 5.809 3200 ---- ---- ---- ---- 5.816 +.016 5.800 3225 ---- ---- ---- ---- 5.808 +.016 5.792 3250 ---- ---- ---- ---- 5.801 +.016 5.785 3275 ---- ---- ---- ---- 5.794 +.015 5.779 3300 ---- ---- ---- ---- 5.789 +.016 5.773 3325 ---- ---- ---- ---- 5.784 +.016 5.768 3350 ---- ---- ---- ---- 5.779 +.015 5.764 3375 ---- ---- ---- ---- 5.775 +.015 5.760 3400 ---- ---- ---- ---- 5.772 +.015 5.757 3425 ---- ---- ---- ---- 5.769 +.015 5.754 3450 ---- ---- ---- ---- 5.767 +.015 5.752 3475 ---- ---- ---- ---- 5.765 +.015 5.750 3500 ---- ---- ---- ---- 5.764 +.015 5.749 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3800 12274 111693 SO DEC22 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 14 10000 ---- ---- ---- ---- 78.476 -.006 78.482 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 .001 .001 .001 .001 UNCH 5 .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 UNCH .001 1 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 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 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 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 .001 .001 .001 .001 UNCH 100 .001 3125 1805 ---- ---- ---- ---- .001 UNCH .001 62 1810 ---- ---- ---- ---- .001 UNCH .001 120 1815 ---- ---- ---- ---- .001 UNCH .001 8 1820 ---- ---- ---- ---- .001 UNCH .001 57 1825 .002 .002 .002 .002 .001 -.001 1 .002 79 1830 ---- ---- ---- ---- .001 -.001 .002 29 1835 ---- ---- ---- ---- .001 -.001 .002 17 1840 ---- ---- ---- ---- .001 -.001 .002 3 1845 ---- ---- ---- ---- .001 -.001 .002 10 1850 ---- ---- ---- ---- .002 -.001 .003 327 1855 ---- ---- ---- ---- .002 -.001 .003 15 1860 ---- ---- ---- ---- .002 -.001 .003 2 78 1865 ---- ---- ---- ---- .002 -.001 .003 27 1870 ---- ---- .003A .003A .002 -.002 .004 8 1875 ---- ---- .003A .003A .003 -.001 .004 154 1880 ---- ---- .003A .003A .003 -.001 .004 43 1885 ---- ---- .003A .003A .003 -.002 .005 7 1890 ---- ---- .003A .003A .003 -.002 .005 8 17 1895 ---- ---- .004A .004A .004 -.002 .006 6 21 1900 .005 .005 .004A .005 .004 -.002 5 .006 1 1751 1905 ---- ---- .004A .004A .004 -.003 .007 27 100 1910 ---- ---- .004A .004A .005 -.003 .008 5 1915 ---- ---- .005A .005A .005 -.003 .008 4 1920 ---- ---- .005A .005A .006 -.003 1 .009 37 1925 ---- ---- .005A .005A .006 -.004 .010 224 1930 ---- ---- .006A .006A .007 -.004 .011 51 1935 ---- ---- .006A .006A .008 -.004 .012 15 1940 ---- ---- .006A .006A .008 -.005 1 .013 40 1945 ---- ---- .007A .007A .009 -.005 .014 80 1950 .010 .010 .007A .010 .010 -.005 1 .015 2 934 1955 ---- ---- .007A .007A .011 -.006 .017 8 176 1960 ---- ---- .008A .008A .012 -.006 .018 35 1965 ---- ---- .008A .008A .013 -.007 .020 5 1970 ---- ---- .009A .009A .014 -.008 .022 17 1975 .020 .020 .010A .010A .015 -.008 1 .023 284 1980 ---- ---- .010A .010A .017 -.009 .026 82 1985 ---- ---- .011A .011A .018 -.010 .028 22 50 1990 ---- ---- .012A .012A .020 -.010 .030 66 1995 ---- ---- .013A .013A .022 -.011 .033 11 2000 .021 .021 .014A .022B .024 -.012 35 .036 21 1427 20000 ---- ---- ---- ---- 178.476 -.006 178.482 2005 ---- ---- .015A .015A .026 -.013 .039 5 2010 ---- ---- .016A .016A .028 -.014 .042 49 2015 .020 .020 .017A .028B .030 -.015 1 .045 24 2020 ---- ---- .018A .018A .033 -.016 2 .049 63 2025 ---- ---- .019A .019A .036 -.017 1 .053 8 122 2030 ---- ---- .021A .021A .039 -.019 .058 23 2035 ---- ---- .022A .022A .043 -.020 .063 42 2040 .045 .045 .024A .045 .047 -.021 2 .068 9 76 2045 ---- ---- .025A .025A .051 -.023 2 .074 22 2050 .059 .059 .027A .046A .056 -.024 37 .080 40 337 2055 ---- ---- .029A .029A .061 -.025 .086 57 2060 .038 .038 .031A .031A .067 -.026 1 .093 1 13 2065 ---- ---- .034A .034A .073 -.028 .101 21 2070 .100 .108 .037A .037A .081 -.028 11 .109 3 13 2075 .079 .079 .040A .070A .088 -.030 54 .118 136 265 2080 ---- ---- .043A .043A .097 -.031 .128 8 118 2085 ---- ---- .047A .047A .106 -.032 .138 11 2090 .112 .115 .051A .124B .116 -.033 3 .149 2 35 2095 ---- ---- .056A .056A .127 -.034 .161 9 13 2100 .095 .153 .060A .145B .139 -.035 157 .174 478 854 2105 .121 .190B .065A .164B .152 -.037 5 .189 13 2110 .173 .206B .072A .174B .166 -.039 15 .205 2 6 2115 .211 .225B .078A .169A .182 -.040 3 .222 23 23 2120 .215 .244B .085A .195A .199 -.041 6 .240 12 39 2125 .199 .264B .092A .234B .218 -.042 38 .260 33 65 2130 ---- .286B .099A .099A .237 -.044 .281 53 158 2135 ---- .308B .108A .108A .258 -.044 .302 3 3 2140 .311 .332B .118A .271A .280 -.045 2 .325 9 69 2145 ---- .357B .128A .128A .304 -.044 .348 10 13 2150 .360 .383B .136 .318B .329 -.044 76 .373 154 401 2155 ---- .412B .151A .151A .355 -.043 .398 40 2160 .272 .440B .165A .165A .382 -.043 5 .425 1 18 2165 ---- .470B .178A .178A .410 -.043 1 .453 16 2170 ---- .501B .194A .194A .440 -.042 .482 10 2175 .272 .533B .209A .504B .471 -.041 115 .512 21 16 2180 ---- .565B .227A .227A .503 -.041 .544 6 2185 .369 .599B .245A .245A .536 -.040 1 .576 10 2190 .420 .634B .266A .347A .570 -.039 5 .609 12 2195 .580 .604 .290A .569A .605 -.039 7 .644 2200 .380 .683B .312A .683B .641 -.039 35 .680 70 419 2205 .372 .442 .336A .428A .679 -.037 4 .716 10 10 2210 .600 .600 .360A .615B .717 -.037 5 .754 2 2 2215 .635 .758B .387A .387A .756 -.036 2 .792 3 7 2220 ---- ---- .413A .413A .796 -.035 .831 4 4 2225 .560 .886B .441A .886B .837 -.034 2 .871 4 116 2230 ---- ---- .470A .470A .879 -.032 .911 6 4 2235 ---- ---- .501A .501A .921 -.032 .953 3 3 2240 ---- ---- .533A .533A .964 -.030 .994 2245 ---- ---- .566A .566A 1.008 -.029 1.037 3 3 2250 .694 1.106B .601A .601A 1.052 -.027 1 1.079 135 2255 ---- ---- .636A .636A 1.097 -.026 1.123 6 2260 ---- ---- .675A .675A 1.142 -.024 1.166 2265 ---- ---- .758A .758A 1.188 -.022 1.210 3 2270 ---- ---- .794A .794A 1.234 -.021 1.255 2 2275 ---- 1.335B .781A .781A 1.280 -.020 1.300 4 61 2280 ---- ---- .869A .869A 1.327 -.018 1.345 2 2285 ---- ---- .909A .909A 1.374 -.017 1.391 2290 ---- ---- .950A .950A 1.421 -.016 1.437 2295 ---- ---- .992A .992A 1.468 -.015 1.483 3 2300 1.283 1.573B .983A 1.573B 1.516 -.014 1 1.530 47 2305 ---- ---- 1.080A 1.080A 1.563 -.014 1.577 2310 ---- ---- 1.124A 1.124A 1.611 -.013 1.624 2315 ---- ---- 1.169A 1.169A 1.659 -.013 1.672 2320 ---- ---- 1.215A 1.215A 1.707 -.012 1.719 2325 1.503 1.813B 1.198A 1.813B 1.755 -.012 3 1.767 1 23 2330 ---- ---- 1.314A 1.314A 1.804 -.011 1.815 2335 ---- ---- 1.359A 1.359A 1.852 -.011 1.863 2340 ---- ---- 1.404A 1.404A 1.901 -.011 1.912 2345 ---- ---- ---- ---- 1.949 -.011 1.960 2350 2.016 2.047B 1.426A 2.018B 1.998 -.011 2 2.009 59 2355 ---- ---- ---- ---- 2.047 -.010 2.057 2360 ---- ---- ---- ---- 2.096 -.010 2.106 2365 ---- ---- ---- ---- 2.145 -.010 2.155 2370 ---- ---- ---- ---- 2.194 -.010 2.204 2375 1.983 1.983 1.661A 2.109B 2.243 -.010 3 2.253 2 35 2380 ---- ---- ---- ---- 2.292 -.010 2.302 2385 ---- ---- ---- ---- 2.341 -.010 2.351 2390 ---- ---- ---- ---- 2.390 -.010 2.400 2395 ---- ---- ---- ---- 2.440 -.009 2.449 2400 1.957 1.957 1.900A 2.221B 2.489 -.009 2 2.498 7 215 2405 ---- ---- ---- ---- 2.539 -.009 2.548 2410 ---- ---- ---- ---- 2.588 -.009 2.597 2425 ---- ---- 2.141A 2.141A 2.736 -.009 2.745 6 32 2450 ---- ---- ---- ---- 2.984 -.009 2.993 2 34 2475 ---- ---- ---- ---- 3.233 -.008 3.241 18 2500 2.950 3.292B 2.950 3.214B 3.481 -.009 1 3.490 464 2525 ---- ---- ---- ---- 3.730 -.009 3.739 30 2550 ---- ---- ---- ---- 3.979 -.009 3.988 19 2575 ---- ---- ---- ---- 4.228 -.009 4.237 8 2600 ---- ---- ---- ---- 4.478 -.008 4.486 20 2625 ---- ---- ---- ---- 4.727 -.008 4.735 15 2650 ---- ---- ---- ---- 4.977 -.008 4.985 13 2675 ---- ---- ---- ---- 5.227 -.007 5.234 14 2700 ---- ---- ---- ---- 5.476 -.008 5.484 11 2725 ---- ---- ---- ---- 5.726 -.008 5.734 17 2750 ---- ---- ---- ---- 5.976 -.007 5.983 17 2775 ---- ---- ---- ---- 6.226 -.007 6.233 2 2800 ---- ---- ---- ---- 6.476 -.007 6.483 24 2825 ---- ---- ---- ---- 6.726 -.006 6.732 4 2850 ---- ---- ---- ---- 6.976 -.006 6.982 3 2875 ---- ---- ---- ---- 7.226 -.006 7.232 4 2900 ---- ---- ---- ---- 7.476 -.006 7.482 1 2925 ---- ---- ---- ---- 7.726 -.006 7.732 2950 ---- ---- ---- ---- 7.976 -.006 7.982 2975 ---- ---- ---- ---- 8.226 -.006 8.232 3000 ---- ---- ---- ---- 8.476 -.006 8.482 46 3025 ---- ---- ---- ---- 8.726 -.006 8.732 3050 ---- ---- ---- ---- 8.976 -.006 8.982 3075 ---- ---- ---- ---- 9.226 -.006 9.232 3100 ---- ---- ---- ---- 9.476 -.006 9.482 3125 ---- ---- ---- ---- 9.726 -.006 9.732 3150 ---- ---- ---- ---- 9.976 -.006 9.982 3175 ---- ---- ---- ---- 10.226 -.006 10.232 3200 ---- ---- ---- ---- 10.476 -.006 10.482 3225 ---- ---- ---- ---- 10.726 -.006 10.732 3250 ---- ---- ---- ---- 10.976 -.006 10.982 3275 ---- ---- ---- ---- 11.226 -.006 11.232 15 3300 ---- ---- ---- ---- 11.476 -.006 11.482 3325 ---- ---- ---- ---- 11.726 -.006 11.732 3350 ---- ---- ---- ---- 11.976 -.006 11.982 3375 ---- ---- ---- ---- 12.226 -.006 12.232 3400 ---- ---- ---- ---- 12.476 -.006 12.482 3425 ---- ---- ---- ---- 12.726 -.006 12.732 3450 ---- ---- ---- ---- 12.976 -.006 12.982 3475 ---- ---- ---- ---- 13.226 -.006 13.232 3500 ---- ---- ---- ---- 13.476 -.006 13.482 3525 ---- ---- ---- ---- 13.726 -.006 13.732 3550 ---- ---- ---- ---- 13.976 -.006 13.982 3575 ---- ---- ---- ---- 14.226 -.006 14.232 3600 ---- ---- ---- ---- 14.476 -.006 14.482 3625 ---- ---- ---- ---- 14.726 -.006 14.732 3650 ---- ---- ---- ---- 14.976 -.006 14.982 3675 ---- ---- ---- ---- 15.226 -.006 15.232 3700 ---- ---- ---- ---- 15.476 -.006 15.482 3725 ---- ---- ---- ---- 15.726 -.006 15.732 3750 ---- ---- ---- ---- 15.976 -.006 15.982 3775 ---- ---- ---- ---- 16.226 -.006 16.232 3800 ---- ---- ---- ---- 16.476 -.006 16.482 3825 ---- ---- ---- ---- 16.726 -.006 16.732 3850 ---- ---- ---- ---- 16.976 -.006 16.982 3875 ---- ---- ---- ---- 17.226 -.006 17.232 3900 ---- ---- ---- ---- 17.476 -.006 17.482 3925 ---- ---- ---- ---- 17.726 -.006 17.732 3950 ---- ---- ---- ---- 17.976 -.006 17.982 3975 ---- ---- ---- ---- 18.226 -.006 18.232 4000 ---- ---- ---- ---- 18.476 -.006 18.482 4025 ---- ---- ---- ---- 18.726 -.006 18.732 4050 ---- ---- ---- ---- 18.976 -.006 18.982 4100 ---- ---- ---- ---- 19.476 -.006 19.482 4200 ---- ---- ---- ---- 20.476 -.006 20.482 4300 ---- ---- ---- ---- 21.476 -.006 21.482 4400 ---- ---- ---- ---- 22.476 -.006 22.482 4500 ---- ---- ---- ---- 23.476 -.006 23.482 4600 ---- ---- ---- ---- 24.476 -.006 24.482 5000 ---- ---- ---- ---- 28.476 -.006 28.482 6000 ---- ---- ---- ---- 38.476 -.006 38.482 7000 ---- ---- ---- ---- 48.476 -.006 48.482 725 ---- ---- ---- ---- .001 UNCH .001 7 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 58.476 -.006 58.482 825 ---- ---- ---- ---- .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 ---- ---- ---- ---- 78.274 -.032 78.306 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 18 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 4 1125 ---- ---- ---- ---- .001 UNCH .001 9 1150 ---- ---- ---- ---- .001 UNCH .001 9 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 6 1225 ---- ---- ---- ---- .002 UNCH .002 1250 ---- ---- ---- ---- .002 UNCH .002 1275 ---- ---- ---- ---- .002 UNCH .002 1300 ---- ---- ---- ---- .003 UNCH .003 40 1325 ---- ---- ---- ---- .003 UNCH .003 3 1350 ---- ---- ---- ---- .004 UNCH .004 15 1375 ---- ---- ---- ---- .005 UNCH .005 11 1400 .001 .002B .001 .002B .005 UNCH 1 .005 40 1425 ---- ---- ---- ---- .006 UNCH .006 1 15 1450 ---- ---- ---- ---- .007 UNCH .007 1 5 1475 ---- ---- ---- ---- .008 -.001 .009 1 25 1500 .005 .006B .005 .006B .010 UNCH 1 .010 3 136 1525 ---- ---- ---- ---- .011 -.001 1 .012 2 15 1550 ---- ---- ---- ---- .013 -.001 .014 23 1575 ---- ---- ---- ---- .015 -.001 .016 6 1600 ---- ---- .017A .017A .017 -.001 .018 4 541 1625 ---- ---- .020A .020A .020 -.001 .021 1 19 1630 ---- ---- .021A .021A .021 -.001 1 .022 1 1 1635 ---- ---- .021A .021A .021 -.002 .023 1640 ---- ---- .022A .022A .022 -.001 .023 1 1645 ---- ---- .022A .022A .023 -.001 .024 1650 ---- ---- .023A .023A .023 -.002 .025 14 1655 ---- ---- .023A .023A .024 -.001 .025 2 1660 ---- ---- .024A .024A .025 -.001 .026 8 1665 ---- ---- .025A .025A .025 -.002 .027 1670 ---- ---- .025A .025A .026 -.002 .028 1675 ---- ---- .026A .026A .027 -.002 .029 33 1680 ---- ---- .026A .026A .028 -.001 .029 1 1685 ---- ---- .027A .027A .029 -.001 .030 2 1690 ---- ---- .028A .028A .030 -.001 .031 2 1695 .044 .044 .028A .028A .030 -.002 1 .032 27 1700 ---- ---- .029A .029A .031 -.002 .033 190 1705 ---- ---- .030A .030A .032 -.002 .034 8 1710 ---- ---- .030A .030A .033 -.002 .035 3 1715 ---- ---- .031A .031A .034 -.002 .036 10 1720 ---- ---- .032A .032A .035 -.002 .037 3 1725 ---- ---- .033A .033A .036 -.003 2 .039 1 20 1730 ---- ---- .034A .034A .038 -.002 .040 1 1735 ---- ---- .035A .035A .039 -.002 .041 12 1740 ---- ---- .035A .035A .040 -.003 .043 5 1745 ---- ---- .036A .036A .041 -.003 .044 2 1750 ---- ---- .037A .037A .042 -.004 1 .046 6 752 1755 ---- ---- .038A .038A .044 -.003 .047 1 1760 ---- ---- .039A .039A .045 -.004 .049 1 2 1765 ---- ---- .040A .040A .047 -.004 .051 1 1 1770 ---- ---- .041A .041A .048 -.004 .052 1 7 1775 ---- ---- .042A .042A .050 -.004 .054 2 52 1780 ---- ---- .043A .043A .052 -.004 .056 1 79 1785 ---- ---- .045A .045A .054 -.004 .058 1 14 1790 ---- ---- .046A .046A .055 -.005 .060 2 180 1795 .047 .054B .047 .054B .057 -.005 1 .062 1 32 1800 ---- ---- .048A .048A .059 -.005 3 .064 6 738 1805 ---- ---- .050A .050A .062 -.004 .066 15 1810 ---- ---- .051A .051A .064 -.004 .068 1815 ---- ---- .053A .053A .066 -.005 .071 11 1820 ---- ---- .054A .054A .069 -.005 .074 3 1825 ---- ---- .056A .056A .071 -.005 5 .076 6 36 1830 ---- ---- .058A .058A .074 -.005 .079 2 1835 ---- ---- .060A .060A .077 -.005 .082 1 1840 ---- ---- .061A .061A .079 -.006 .085 12 1845 ---- ---- .063A .063A .082 -.006 2 .088 7 1850 .085 .085 .065A .085 .085 -.007 5 .092 8 155 1855 ---- ---- .067A .067A .089 -.006 .095 21 1860 ---- ---- .070A .070A .092 -.006 .098 15 1865 ---- ---- .072A .072A .095 -.007 .102 1 1870 ---- ---- .074A .074A .099 -.007 .106 3 1875 .097 .102B .077A .102B .103 -.007 2 .110 1 46 1880 ---- ---- .079A .079A .107 -.007 .114 1 25 1885 ---- ---- .082A .082A .111 -.007 .118 46 1890 ---- ---- .085A .085A .115 -.008 .123 3 1895 ---- ---- .088A .088A .119 -.008 .127 20 1900 .113 .124B .091A .124B .124 -.008 3 .132 40 321 1905 ---- ---- .094A .094A .129 -.008 .137 2 16 1910 ---- ---- .097A .097A .134 -.009 .143 2 5 1915 .146 .146 .101A .142A .139 -.009 2 .148 1 19 1920 .145 .146B .104A .135A .144 -.010 1 .154 22 11 1925 ---- ---- .108A .108A .150 -.010 .160 5 95 1930 ---- ---- .112A .112A .156 -.011 .167 6 1935 ---- ---- .116A .116A .162 -.011 .173 2 1940 ---- ---- .120A .120A .168 -.012 .180 6 1945 ---- ---- .124A .124A .175 -.012 .187 45 1950 .156 .186B .129A .186B .182 -.012 5 .194 18 124 1955 ---- ---- .133A .133A .189 -.013 .202 5 38 1960 ---- ---- .138A .138A .196 -.014 .210 5 1965 .193 .209B .144A .207B .204 -.014 7 .218 4 1970 ---- ---- .148A .148A .212 -.014 .226 1 42 1975 .202 .226B .155A .226B .221 -.014 20 .235 37 85 1980 ---- ---- .159A .159A .229 -.015 .244 4 3 1985 ---- ---- .165A .165A .238 -.015 .253 16 1990 .243 .243 .171A .251B .248 -.015 6 .263 7 1995 ---- ---- .178A .178A .257 -.015 .272 6 7 2000 .259 .275B .185A .270 .267 -.016 56 .283 62 504 2005 ---- ---- .192A .192A .278 -.016 .294 1 6 2010 ---- ---- .198A .198A .288 -.017 .305 4 2015 ---- ---- .207A .207A .299 -.017 .316 7 2020 ---- ---- .215A .215A .311 -.017 2 .328 2 2025 ---- ---- .223A .223A .323 -.017 .340 28 30 2030 ---- ---- .232A .232A .335 -.018 .353 5 2035 .336 .336 .240A .357B .348 -.018 2 .366 14 2040 ---- ---- .248A .248A .361 -.019 .380 1 12 2045 ---- ---- .258A .258A .375 -.019 .394 5 11 2050 ---- ---- .268A .268A .389 -.019 .408 40 133 2055 ---- ---- .277A .277A .403 -.020 .423 2 2060 .337 .432B .288A .328A .418 -.021 20 .439 12 2065 ---- ---- .299A .299A .434 -.021 .455 38 50 2070 ---- ---- .310A .310A .450 -.021 2 .471 6 96 2075 .439 .439 .322A .422A .466 -.022 2 .488 5 23 2080 ---- ---- .334A .334A .483 -.022 .505 10 2085 .495 .495 .347A .515B .501 -.022 2 .523 3 2090 ---- ---- .359A .359A .518 -.023 .541 8 16 2095 ---- ---- .372A .372A .537 -.023 .560 1 3 2100 .551 .558 .385A .568B .556 -.023 13 .579 445 554 2105 ---- ---- .399A .399A .575 -.024 .599 1 89 2110 ---- ---- .414A .414A .595 -.024 .619 6 2115 ---- ---- .429A .429A .615 -.024 .639 9 9 2120 ---- ---- .444A .444A .636 -.025 .661 4 2125 ---- ---- .459A .459A .657 -.025 .682 17 14 2130 ---- ---- .475A .475A .679 -.025 .704 29 2135 ---- ---- .492A .492A .701 -.026 .727 3 2140 ---- ---- .510A .510A .724 -.026 .750 7 2145 .775 .775 .528A .746A .747 -.027 1 .774 6 7 2150 .675 .800B .546A .780B .771 -.027 28 .798 84 255 2155 ---- .824B .565A .565A .796 -.027 .823 2 7 2160 ---- .850B .584A .584A .821 -.027 .848 94 2165 ---- .877B .604A .604A .846 -.028 3 .874 9 10 2170 ---- .903B .624A .624A .872 -.029 .901 1 7 2175 .648 .930B .646A .930B .899 -.028 1 .927 1 10 2180 ---- .958B .667A .667A .926 -.029 3 .955 6 2185 .892 .986B .690A .986B .953 -.030 57 .983 5 2190 .968 1.015B .711A .967A .982 -.029 2 1.011 4 2195 .996 1.045B .735A .995A 1.010 -.030 3 1.040 1 2200 .765 1.075B .750 1.073B 1.039 -.031 9 1.070 55 127 2205 ---- 1.103B .785A .785A 1.069 -.030 1.099 30 2210 ---- 1.133B .808A .808A 1.099 -.031 1.130 3 2215 ---- 1.164B .833A .833A 1.129 -.032 1.161 3 2220 .892 1.195B .858A 1.195B 1.160 -.032 2 1.192 2 2225 ---- 1.227B .885A .885A 1.191 -.033 4 1.224 20 2230 ---- 1.259B .911A .911A 1.223 -.033 1.256 1 2235 1.030 1.291B .938A 1.291B 1.255 -.033 4 1.288 2 2240 ---- 1.324B .965A .965A 1.287 -.035 1.322 5 2245 ---- 1.358B .992A .992A 1.320 -.035 1.355 2250 1.120 1.391B 1.021A 1.179A 1.354 -.035 8 1.389 5 2255 ---- 1.426B 1.049A 1.049A 1.387 -.036 1.423 2260 1.126 1.461B 1.079A 1.080A 1.422 -.036 3 1.458 2265 ---- 1.496B 1.108A 1.108A 1.456 -.037 1.493 2 2270 1.192 1.531B 1.138A 1.529B 1.492 -.036 1 1.528 4 2275 1.311 1.567B 1.169A 1.285A 1.527 -.037 2 1.564 2 2280 1.381 1.604B 1.200A 1.601B 1.563 -.037 3 1.600 3 4 2285 ---- 1.640B 1.232A 1.232A 1.600 -.036 1.636 7 2290 ---- 1.677B 1.264A 1.264A 1.637 -.036 1.673 3 2295 ---- ---- 1.296A 1.296A 1.674 -.036 1.710 5 2300 1.365 1.751B 1.328A 1.750B 1.711 -.037 7 1.748 1 30 2305 ---- ---- 1.362A 1.362A 1.749 -.036 1.785 10 2310 ---- ---- 1.397A 1.397A 1.787 -.037 1.824 2315 ---- ---- 1.431A 1.431A 1.826 -.036 1.862 1 2320 ---- ---- 1.465A 1.465A 1.865 -.036 1.901 2325 ---- 1.946B 1.497A 1.497A 1.904 -.036 1.940 1 6 2330 ---- ---- 1.535A 1.535A 1.943 -.036 1.979 2 2335 ---- ---- 1.570A 1.570A 1.983 -.036 2.019 2 2340 ---- ---- 1.606A 1.606A 2.023 -.036 2.059 2345 ---- ---- 1.642A 1.642A 2.063 -.036 2.099 2350 ---- 2.149B 1.677A 1.677A 2.104 -.036 2.140 4 2355 ---- ---- 1.716A 1.716A 2.144 -.036 2.180 2360 ---- ---- 1.755A 1.755A 2.185 -.037 2.222 2365 ---- ---- 1.856A 1.856A 2.227 -.036 2.263 2370 ---- ---- 1.896A 1.896A 2.268 -.036 2.304 2375 ---- 2.357B 1.865A 1.865A 2.310 -.036 2.346 7 2380 ---- ---- 1.975A 1.975A 2.352 -.036 2.388 2385 ---- ---- 2.016A 2.016A 2.395 -.036 2.431 2390 ---- ---- 2.057A 2.057A 2.437 -.036 2.473 2395 ---- ---- 2.099A 2.099A 2.480 -.036 2.516 2400 ---- 2.572B 2.062A 2.062A 2.523 -.036 2.559 23 2405 ---- ---- 2.178A 2.178A 2.566 -.036 2.602 2410 ---- ---- 2.217A 2.217A 2.609 -.036 2.645 2415 ---- ---- 2.258A 2.258A 2.653 -.036 2.689 2420 ---- ---- 2.298A 2.298A 2.697 -.035 2.732 2425 ---- 2.791B 2.263A 2.263A 2.741 -.035 2.776 16 2450 2.939 3.015B 2.473A 3.015B 2.963 -.036 1 2.999 1 6 2475 ---- 3.243B 2.689A 2.689A 3.190 -.035 3.225 5 2500 ---- 3.474B 2.910A 2.910A 3.419 -.035 3.454 1 31 2525 ---- 3.708B 3.135A 3.135A 3.652 -.034 3.686 1 9 2550 ---- 3.944B 3.362A 3.362A 3.887 -.034 3.921 1 2575 ---- 4.181B 3.593A 3.593A 4.124 -.034 4.158 1 2600 ---- 4.421B 3.826A 3.826A 4.362 -.034 4.396 2 2625 ---- 4.661B 4.060A 4.060A 4.602 -.034 4.636 2 2650 ---- 4.903B 4.297A 4.297A 4.844 -.033 4.877 2675 ---- 5.146B 4.535A 4.535A 5.086 -.033 5.119 3 2700 ---- 5.389B 4.775A 4.775A 5.330 -.033 5.363 2 2725 ---- 5.634B 5.016A 5.016A 5.574 -.033 5.607 4 2750 ---- 5.877B 5.258A 5.258A 5.819 -.032 5.851 1 2775 ---- ---- 5.501A 5.501A 6.064 -.033 6.097 1 2800 ---- ---- 5.744A 5.744A 6.310 -.033 6.343 3 2825 ---- ---- 5.989A 5.989A 6.556 -.033 6.589 2850 ---- ---- ---- ---- 6.803 -.032 6.835 1 2875 ---- ---- ---- ---- 7.050 -.032 7.082 1 2900 ---- ---- ---- ---- 7.297 -.033 7.330 3 2925 ---- ---- ---- ---- 7.545 -.032 7.577 1 2950 ---- ---- ---- ---- 7.793 -.032 7.825 2975 ---- ---- ---- ---- 8.041 -.032 8.073 1 3000 ---- ---- ---- ---- 8.289 -.032 8.321 3025 ---- ---- ---- ---- 8.537 -.032 8.569 1 3050 ---- ---- ---- ---- 8.786 -.032 8.818 3075 ---- ---- ---- ---- 9.034 -.032 9.066 3100 ---- ---- ---- ---- 9.283 -.032 9.315 1 3125 ---- ---- ---- ---- 9.532 -.032 9.564 3150 ---- ---- ---- ---- 9.781 -.032 9.813 3175 ---- ---- ---- ---- 10.030 -.032 10.062 3200 ---- ---- ---- ---- 10.279 -.032 10.311 3225 ---- ---- ---- ---- 10.528 -.032 10.560 3250 ---- ---- ---- ---- 10.777 -.033 10.810 3300 ---- ---- ---- ---- 11.276 -.032 11.308 3400 ---- ---- ---- ---- 12.275 -.032 12.307 3500 ---- ---- ---- ---- 13.274 -.032 13.306 3600 ---- ---- ---- ---- 14.274 -.032 14.306 3700 ---- ---- ---- ---- 15.274 -.032 15.306 3800 ---- ---- ---- ---- 16.274 -.032 16.306 3900 ---- ---- ---- ---- 17.274 -.032 17.306 4000 ---- ---- ---- ---- 18.274 -.032 18.306 4200 ---- ---- ---- ---- 20.274 -.032 20.306 4500 ---- ---- ---- ---- 23.274 -.032 23.306 5000 ---- ---- ---- ---- 28.274 -.032 28.306 6000 ---- ---- ---- ---- 38.274 -.032 38.306 7000 ---- ---- ---- ---- 48.274 -.032 48.306 775 ---- ---- ---- ---- .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 UNCH .002 1025 ---- ---- ---- ---- .002 UNCH .002 1050 ---- ---- ---- ---- .003 UNCH .003 1075 ---- ---- ---- ---- .003 UNCH .003 1100 ---- ---- ---- ---- .004 UNCH .004 1125 ---- ---- ---- ---- .005 UNCH .005 1150 ---- ---- ---- ---- .005 UNCH .005 1175 ---- ---- ---- ---- .006 UNCH .006 1200 ---- ---- ---- ---- .007 UNCH .007 3 1225 ---- ---- ---- ---- .008 UNCH .008 1 1250 ---- ---- ---- ---- .009 UNCH .009 3 1275 ---- ---- ---- ---- .011 UNCH .011 6 1300 ---- ---- ---- ---- .012 UNCH .012 9 1325 ---- ---- ---- ---- .014 UNCH .014 2 1350 ---- ---- ---- ---- .016 +.001 .015 24 1375 ---- ---- ---- ---- .018 UNCH .018 1 4 1400 ---- ---- ---- ---- .020 UNCH .020 7 1425 ---- ---- ---- ---- .023 +.001 .022 11 1450 ---- ---- ---- ---- .025 UNCH .025 5 1475 ---- ---- ---- ---- .028 UNCH .028 2 1500 ---- ---- ---- ---- .032 UNCH .032 8 1525 ---- ---- .035A .035A .036 UNCH .036 1 4 1550 ---- ---- .039A .039A .040 -.001 .041 132 1575 ---- ---- .043A .043A .046 UNCH .046 15 1600 ---- ---- .047A .047A .051 -.002 .053 1 219 1625 ---- ---- .053A .053A .058 -.002 .060 1 11 1650 ---- ---- .059A .059A .066 -.002 .068 9 109 1675 ---- ---- .066A .066A .075 -.002 .077 10 1700 ---- ---- .074A .074A .086 -.002 .088 169 1725 ---- ---- .083A .083A .098 -.003 .101 39 1730 ---- ---- .085A .085A .101 -.003 .104 108 1735 ---- ---- .087A .087A .104 -.003 .107 12 1740 ---- ---- .089A .089A .107 -.003 .110 1 1 1745 ---- ---- .091A .091A .110 -.003 .113 1750 ---- ---- .093A .093A .113 -.004 .117 143 1755 ---- ---- .096A .096A .116 -.004 .120 61 1760 ---- ---- .099A .099A .120 -.003 .123 1765 ---- ---- .101A .101A .123 -.004 .127 5 1770 ---- ---- .104A .104A .127 -.004 .131 10 1775 ---- ---- .106A .106A .130 -.005 .135 3 1780 ---- ---- .109A .109A .134 -.004 .138 1785 ---- ---- .112A .112A .138 -.005 .143 1790 ---- ---- .115A .115A .142 -.005 .147 1795 ---- ---- .118A .118A .146 -.005 .151 1800 .145 .159 .121A .152A .150 -.005 31 .155 289 1805 ---- ---- .124A .124A .155 -.005 .160 1810 ---- ---- .128A .128A .159 -.006 .165 1 1 1815 ---- ---- .131A .131A .164 -.006 .170 1820 ---- ---- .135A .135A .169 -.006 .175 1825 ---- ---- .138A .138A .174 -.006 .180 1 42 1830 ---- ---- .142A .142A .179 -.006 .185 5 1835 ---- ---- .146A .146A .184 -.007 .191 1840 ---- ---- .150A .150A .190 -.006 .196 1845 ---- ---- .154A .154A .195 -.007 .202 19 1850 ---- ---- .159A .159A .201 -.007 .208 2 36 1855 ---- ---- .163A .163A .207 -.007 .214 1860 ---- ---- .167A .167A .213 -.007 .220 1865 ---- ---- .172A .172A .220 -.007 .227 20 1870 ---- ---- .177A .177A .226 -.008 .234 7 1875 ---- ---- .182A .182A .233 -.008 .241 9 7 1880 ---- ---- .187A .187A .240 -.008 .248 1885 ---- ---- .192A .192A .247 -.008 .255 1890 ---- ---- .198A .198A .254 -.009 .263 1 1895 ---- ---- .203A .203A .262 -.008 .270 5 1900 ---- ---- .209A .209A .269 -.009 .278 1 13 1905 ---- ---- .215A .215A .277 -.009 .286 1910 ---- ---- .221A .221A .286 -.009 .295 7 1915 ---- ---- .227A .227A .294 -.010 .304 1920 ---- ---- .233A .233A .303 -.009 .312 1925 ---- ---- .240A .240A .312 -.010 .322 1 1930 ---- ---- .247A .247A .321 -.010 .331 1935 ---- ---- .254A .254A .330 -.011 .341 1940 ---- ---- .261A .261A .340 -.011 .351 1945 ---- ---- .268A .268A .350 -.011 .361 1950 ---- ---- .276A .276A .360 -.011 1 .371 1 26 1955 ---- ---- .284A .284A .371 -.011 .382 1960 ---- ---- .292A .292A .382 -.011 .393 1 1965 ---- ---- .300A .300A .393 -.011 .404 1970 ---- ---- .309A .309A .404 -.012 .416 1975 ---- ---- .317A .317A .416 -.012 .428 12 1980 ---- ---- .326A .326A .428 -.012 .440 7 7 1985 ---- ---- .335A .335A .441 -.012 .453 5 1990 ---- .466B .345A .345A .453 -.012 .465 1995 ---- ---- .354A .354A .466 -.013 .479 5 2000 .465 .493B .364A .493B .480 -.012 1 .492 101 110 2005 ---- .507B .375A .375A .493 -.013 .506 2010 ---- .522B .385A .385A .507 -.013 .520 2015 ---- ---- .396A .396A .522 -.013 .535 2020 ---- .551B .407A .407A .536 -.013 .549 2025 ---- .567B .418A .418A .551 -.014 .565 2 2030 .553 .581B .430A .581B .567 -.013 5 .580 2035 ---- .598B .442A .442A .583 -.013 .596 2040 ---- .614B .454A .454A .599 -.013 .612 2045 ---- .631B .467A .467A .615 -.014 .629 2050 ---- .649B .479A .479A .632 -.014 1 .646 2 9 2055 ---- .665B .493A .493A .649 -.015 .664 1 2060 ---- .683B .506A .506A .667 -.014 .681 1 2065 ---- .702B .520A .520A .685 -.015 .700 1 2070 ---- .721B .534A .534A .703 -.015 .718 2075 ---- .740B .549A .549A .722 -.015 .737 3 2080 ---- .759B .564A .564A .741 -.015 .756 2085 ---- .780B .579A .579A .760 -.016 .776 2090 ---- .800B .595A .595A .780 -.016 .796 2095 ---- .821B .611A .611A .800 -.017 .817 14 38 2100 ---- .842B .629A .629A .821 -.017 3 .838 16 17 2105 ---- .863B .646A .646A .842 -.017 .859 2110 ---- .885B .663A .663A .864 -.017 .881 2115 ---- .907B .681A .681A .885 -.018 .903 2120 ---- .930B .698A .698A .908 -.018 .926 2125 ---- .952B .716A .716A .930 -.019 .949 14 2130 .956 .976B .736A .894A .953 -.019 5 .972 2135 ---- 1.001B .754A .754A .977 -.019 .996 2140 ---- 1.024B .774A .774A 1.001 -.019 1.020 2145 ---- 1.049B .794A .794A 1.025 -.020 1.045 2150 ---- 1.075B .815A .815A 1.050 -.020 2 1.070 5 2155 ---- 1.100B .835A .835A 1.075 -.020 1.095 2160 ---- 1.127B .856A .856A 1.100 -.021 1.121 2165 ---- 1.153B .878A .878A 1.126 -.021 1.147 2170 ---- 1.180B .900A .900A 1.153 -.021 1.174 2175 ---- 1.207B .923A .923A 1.179 -.022 1.201 1 2180 ---- 1.237B .944A .944A 1.207 -.021 1.228 2185 ---- 1.265B .968A .968A 1.234 -.022 1.256 10 10 2190 ---- 1.292B .992A .992A 1.262 -.022 1.284 1 2195 ---- 1.320B 1.015A 1.015A 1.291 -.022 1.313 2200 ---- 1.350B 1.040A 1.040A 1.319 -.023 1 1.342 2 8 2205 ---- 1.375B 1.065A 1.065A 1.348 -.023 1.371 2210 ---- 1.405B 1.090A 1.090A 1.378 -.023 1.401 2215 ---- 1.435B 1.116A 1.116A 1.407 -.024 1.431 2220 ---- 1.466B 1.142A 1.142A 1.438 -.023 1.461 2225 ---- 1.497B 1.168A 1.168A 1.468 -.024 1.492 4 2230 ---- 1.528B 1.194A 1.194A 1.499 -.025 1.524 2235 ---- 1.560B 1.221A 1.221A 1.530 -.025 1.555 2240 ---- 1.592B 1.249A 1.249A 1.562 -.025 1.587 2245 ---- 1.624B 1.276A 1.276A 1.593 -.026 1.619 2250 ---- 1.657B 1.304A 1.304A 1.626 -.026 2 1.652 5 2255 ---- 1.691B 1.333A 1.333A 1.658 -.027 1.685 2260 ---- 1.724B 1.362A 1.362A 1.691 -.027 1.718 2265 ---- 1.758B 1.391A 1.391A 1.724 -.028 1.752 2270 ---- 1.790B 1.421A 1.421A 1.758 -.028 1.786 2275 ---- 1.826B 1.451A 1.451A 1.791 -.029 1.820 1 2280 ---- 1.856B 1.481A 1.481A 1.826 -.029 1.855 2285 ---- 1.892B 1.511A 1.511A 1.860 -.030 1.890 2290 ---- 1.927B 1.542A 1.542A 1.895 -.030 1.925 2295 ---- 1.963B 1.574A 1.574A 1.930 -.030 1.960 2300 ---- 2.002B 1.606A 1.606A 1.965 -.031 2 1.996 6 2305 ---- 2.035B 1.638A 1.638A 2.001 -.031 2.032 2310 ---- 2.072B 1.670A 1.670A 2.037 -.031 2.068 2315 ---- 2.108B 1.703A 1.703A 2.073 -.032 2.105 2320 ---- 2.146B 1.736A 1.736A 2.110 -.032 2.142 2325 ---- 2.186B 1.769A 1.769A 2.147 -.032 2.179 2330 ---- 2.220B 1.802A 1.802A 2.184 -.033 2.217 2335 ---- ---- 1.837A 1.837A 2.222 -.032 2.254 2340 ---- ---- 1.873A 1.873A 2.259 -.033 2.292 2345 ---- ---- 1.908A 1.908A 2.297 -.033 2.330 4 2350 ---- 2.376B 1.939A 1.939A 2.335 -.034 2.369 2355 ---- ---- 1.978A 1.978A 2.374 -.034 2.408 2360 ---- ---- 2.013A 2.013A 2.413 -.033 2.446 2365 ---- ---- 2.049A 2.049A 2.452 -.034 2.486 2370 ---- ---- 2.085A 2.085A 2.491 -.034 2.525 2375 ---- 2.573B 2.118A 2.118A 2.530 -.035 2.565 2 2380 ---- ---- 2.158A 2.158A 2.570 -.034 2.604 2385 ---- ---- 2.195A 2.195A 2.610 -.035 2.645 2390 ---- ---- 2.232A 2.232A 2.650 -.035 2.685 2395 ---- ---- 2.270A 2.270A 2.690 -.035 2.725 2400 ---- 2.775B 2.304A 2.304A 2.731 -.035 2.766 1 2405 ---- ---- 2.348A 2.348A 2.772 -.035 2.807 2410 ---- ---- 2.459A 2.459A 2.813 -.035 2.848 2415 ---- ---- 2.497A 2.497A 2.854 -.035 2.889 2420 ---- ---- 2.535A 2.535A 2.895 -.036 2.931 2425 ---- 2.983B 2.498A 2.498A 2.937 -.035 2.972 2450 ---- 3.195B 2.695A 2.695A 3.147 -.036 3.183 1 2475 ---- 3.411B 2.898A 2.898A 3.362 -.036 3.398 2500 ---- 3.630B 3.106A 3.106A 3.580 -.037 3.617 2 2525 ---- 3.853B 3.318A 3.318A 3.801 -.037 3.838 2 2550 ---- 4.078B 3.534A 3.534A 4.026 -.037 4.063 2575 ---- 4.305B 3.754A 3.754A 4.253 -.036 4.289 2600 ---- 4.535B 3.976A 3.976A 4.482 -.036 4.518 2625 ---- 4.766B 4.201A 4.201A 4.713 -.036 4.749 2650 ---- 5.000B 4.429A 4.429A 4.946 -.036 4.982 2675 ---- 5.235B 4.658A 4.658A 5.180 -.036 5.216 2700 ---- 5.472B 4.889A 4.889A 5.416 -.036 5.452 2 2725 ---- 5.709B 5.123A 5.123A 5.653 -.036 5.689 2750 ---- 5.948B 5.358A 5.358A 5.892 -.035 5.927 2775 ---- 6.188B 5.593A 5.593A 6.131 -.035 6.166 2800 ---- 6.429B 5.830A 5.830A 6.371 -.035 6.406 2825 ---- 6.671B 6.068A 6.068A 6.612 -.035 6.647 2850 ---- 6.913B 6.307A 6.307A 6.854 -.035 6.889 1 2875 ---- 7.156B 6.547A 6.547A 7.097 -.034 7.131 2900 ---- 7.400B 6.788A 6.788A 7.340 -.034 7.374 2925 ---- 7.644B 7.030A 7.030A 7.584 -.034 7.618 1 2950 ---- 7.889B 7.272A 7.272A 7.829 -.033 7.862 2975 ---- 8.134B 7.515A 7.515A 8.073 -.034 8.107 3000 ---- ---- 7.759A 7.759A 8.319 -.033 8.352 3025 ---- ---- 8.003A 8.003A 8.564 -.033 8.597 3050 ---- ---- 8.247A 8.247A 8.810 -.033 8.843 3075 ---- ---- 8.492A 8.492A 9.057 -.033 9.090 3100 ---- ---- ---- ---- 9.303 -.033 9.336 3125 ---- ---- ---- ---- 9.550 -.033 9.583 4 3150 ---- ---- ---- ---- 9.798 -.032 9.830 3175 ---- ---- ---- ---- 10.045 -.032 10.077 3200 ---- ---- ---- ---- 10.293 -.032 10.325 2 3225 ---- ---- ---- ---- 10.540 -.033 10.573 3400 ---- ---- ---- ---- 12.280 -.032 12.312 2 3500 ---- ---- ---- ---- 13.277 -.031 13.308 3600 ---- ---- ---- ---- 14.275 -.032 14.307 3800 ---- ---- ---- ---- 16.274 -.032 16.306 4000 ---- ---- ---- ---- 18.274 -.032 18.306 4500 ---- ---- ---- ---- 23.274 -.032 23.306 5000 ---- ---- ---- ---- 28.274 -.032 28.306 5500 ---- ---- ---- ---- 33.274 -.032 33.306 6000 ---- ---- ---- ---- 38.274 -.032 38.306 6500 ---- ---- ---- ---- 43.274 -.032 43.306 7000 ---- ---- ---- ---- 48.274 -.032 48.306 775 ---- ---- ---- ---- .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 UNCH .002 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .006 UNCH .006 10000 ---- ---- ---- ---- 78.274 -.032 78.306 1025 ---- ---- ---- ---- .007 UNCH .007 1050 ---- ---- ---- ---- .008 UNCH .008 1075 ---- ---- ---- ---- .009 UNCH .009 1100 ---- ---- ---- ---- .010 UNCH .010 11 1125 ---- ---- ---- ---- .011 UNCH .011 1150 ---- ---- ---- ---- .013 UNCH .013 1 1175 ---- ---- ---- ---- .014 UNCH .014 5 1200 ---- ---- ---- ---- .016 UNCH .016 19 1225 ---- ---- ---- ---- .018 UNCH .018 230 1250 ---- ---- ---- ---- .020 UNCH .020 11 1275 ---- ---- ---- ---- .022 UNCH .022 1300 ---- ---- ---- ---- .024 UNCH .024 245 1325 ---- ---- ---- ---- .027 UNCH .027 2 1350 ---- ---- ---- ---- .030 UNCH .030 6 1375 ---- ---- ---- ---- .033 UNCH .033 5 1400 ---- ---- ---- ---- .037 UNCH .037 110 1425 ---- ---- ---- ---- .042 +.001 .041 3 1450 ---- ---- ---- ---- .046 UNCH .046 91 1475 ---- ---- .051A .051A .052 UNCH .052 7 1500 ---- ---- .055A .055A .058 UNCH .058 325 1525 ---- ---- .061A .061A .065 UNCH .065 13 1550 ---- ---- .067A .067A .073 UNCH .073 260 1575 ---- ---- .074A .074A .082 UNCH .082 16 1600 .095 .100 .082A .091 .092 UNCH 36 .092 46 1625 ---- ---- .091A .091A .104 UNCH .104 75 1650 ---- ---- .102A .102A .117 UNCH .117 68 1675 ---- ---- .114A .114A .132 UNCH .132 10 1700 ---- .150B .127A .127A .150 +.001 .149 300 1725 ---- .170B .143A .143A .169 UNCH .169 35 1750 .192 .194B .159A .192 .192 UNCH 1 .192 131 1775 ---- .219B .180A .180A .218 UNCH .218 3 1800 .215 .255 .203A .251A .247 -.001 3 .248 641 1825 ---- .284B .229A .229A .280 -.001 .281 34 1850 ---- .323B .258A .258A .318 -.001 1 .319 25 1875 ---- .366B .291A .291A .360 -.003 .363 225 1900 ---- .417B .328A .328A .408 -.003 100 .411 118 1925 ---- .472B .369A .369A .461 -.004 .465 46 1950 ---- .533B .416A .416A .521 -.005 .526 5 127 1975 ---- .602B .468A .468A .588 -.005 .593 33 2000 .642 .677B .526A .677B .661 -.006 9 .667 1 253 2025 .660 .759B .590A .759B .742 -.007 25 .749 3 2050 ---- .850B .662A .662A .831 -.008 .839 9 2075 ---- .949B .742A .742A .929 -.008 .937 156 2100 ---- 1.056B .834A .834A 1.035 -.009 1 1.044 117 2125 ---- 1.172B .930A .930A 1.150 -.010 1.160 10 2150 ---- 1.296B 1.034A 1.034A 1.273 -.011 1.284 166 2175 ---- 1.430B 1.148A 1.148A 1.405 -.011 10 1.416 4 2200 1.460 1.572B 1.269A 1.269A 1.545 -.012 5 1.557 25 106 2215 ---- ---- ---- 1.346A 1.632 ---- ---- 2225 ---- 1.721B 1.399A 1.399A 1.692 -.015 1.707 3 2250 ---- 1.879B 1.537A 1.537A 1.847 -.017 1.864 17 11 2275 ---- 2.044B 1.683A 1.683A 2.010 -.019 2.029 2 2300 ---- 2.216B 1.837A 1.837A 2.179 -.021 2.200 1 54 2325 2.355 2.394B 1.997A 2.394B 2.355 -.024 2 2.379 2 2350 ---- 2.579B 2.165A 2.165A 2.538 -.025 2.563 12 2375 ---- 2.768B 2.339A 2.339A 2.726 -.027 2.753 1 2400 ---- 2.963B 2.518A 2.518A 2.920 -.028 2.948 10 2425 ---- 3.163B 2.704A 2.704A 3.119 -.029 3.148 4 2450 ---- 3.367B 2.895A 2.895A 3.322 -.030 3.352 2 2475 ---- 3.575B 3.091A 3.091A 3.530 -.030 3.560 2 2500 ---- 3.787B 3.292A 3.292A 3.741 -.031 3.772 5 2525 ---- 4.002B 3.496A 3.496A 3.955 -.032 3.987 2550 ---- 4.220B 3.705A 3.705A 4.172 -.032 4.204 1 2575 ---- 4.441B 3.917A 3.917A 4.392 -.032 4.424 2600 ---- 4.664B 4.132A 4.132A 4.614 -.033 4.647 6 2625 ---- 4.889B 4.350A 4.350A 4.838 -.033 4.871 2650 ---- 5.116B 4.570A 4.570A 5.065 -.033 5.098 5 2675 ---- 5.345B 4.793A 4.793A 5.293 -.033 5.326 2700 ---- 5.576B 5.019A 5.019A 5.523 -.033 5.556 20 2725 ---- 5.808B 5.246A 5.246A 5.754 -.033 5.787 1 2750 ---- 6.040B 5.473A 5.473A 5.987 -.033 6.020 2 2775 ---- 6.275B 5.703A 5.703A 6.221 -.033 6.254 2800 ---- 6.510B 5.936A 5.936A 6.456 -.033 6.489 2 2825 ---- 6.747B 6.168A 6.168A 6.692 -.033 6.725 4 2850 ---- 6.985B 6.402A 6.402A 6.929 -.033 6.962 2 2875 ---- 7.223B 6.637A 6.637A 7.168 -.032 7.200 9 2900 ---- 7.463B 6.873A 6.873A 7.407 -.032 7.439 1 2925 ---- 7.703B 7.110A 7.110A 7.646 -.033 7.679 2 2950 ---- 7.944B 7.348A 7.348A 7.887 -.032 7.919 3 2975 ---- 8.186B 7.587A 7.587A 8.128 -.032 8.160 5 3000 ---- 8.428B 7.827A 7.827A 8.370 -.031 8.401 5 3025 ---- 8.670B 8.067A 8.067A 8.612 -.032 8.644 3 3050 ---- 8.914B 8.308A 8.308A 8.855 -.031 8.886 1 3075 ---- 9.157B 8.549A 8.549A 9.098 -.031 9.129 2 3100 ---- 9.402B 8.791A 8.791A 9.341 -.032 9.373 3125 ---- 9.646B 9.034A 9.034A 9.585 -.032 9.617 3 3150 ---- 9.891B 9.277A 9.277A 9.830 -.032 9.862 2 3175 ---- 10.136B 9.520A 9.520A 10.075 -.032 10.107 3200 ---- ---- 9.764A 9.764A 10.320 -.032 10.352 4 3225 ---- ---- 10.008A 10.008A 10.566 -.031 10.597 8 3250 ---- ---- 10.253A 10.253A 10.812 -.031 10.843 3 3275 ---- ---- 10.498A 10.498A 11.058 -.032 11.090 6 3300 ---- ---- ---- ---- 11.305 -.031 11.336 2 3325 ---- ---- ---- ---- 11.552 -.031 11.583 1 3350 ---- ---- ---- ---- 11.799 -.031 11.830 3375 ---- ---- ---- ---- 12.046 -.031 12.077 1 3400 ---- ---- ---- ---- 12.294 -.031 12.325 2 3425 ---- ---- ---- ---- 12.542 -.030 12.572 2 3450 ---- ---- ---- ---- 12.789 -.031 12.820 3 3475 ---- ---- ---- ---- 13.037 -.031 13.068 1 3500 ---- ---- ---- ---- 13.286 -.030 13.316 1 3525 ---- ---- ---- ---- 13.534 -.031 13.565 2 3550 ---- ---- ---- ---- 13.782 -.031 13.813 3 3575 ---- ---- ---- ---- 14.031 -.031 14.062 1 3600 ---- ---- ---- ---- 14.280 -.031 14.311 3625 ---- ---- ---- ---- 14.529 -.031 14.560 2 3650 ---- ---- ---- ---- 14.778 -.031 14.809 1 3675 ---- ---- ---- ---- 15.027 -.031 15.058 1 3700 ---- ---- ---- ---- 15.276 -.032 15.308 3725 ---- ---- ---- ---- 15.526 -.031 15.557 4000 ---- ---- ---- ---- 18.274 -.032 18.306 1 4500 ---- ---- ---- ---- 23.274 -.032 23.306 5000 ---- ---- ---- ---- 28.274 -.032 28.306 6000 ---- ---- ---- ---- 38.274 -.032 38.306 7500 ---- ---- ---- ---- 53.274 -.032 53.306 775 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- .002 UNCH .002 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .003 -.001 .004 1 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .005 UNCH .005 975 ---- ---- ---- ---- .005 -.001 .006 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .011 +.001 .010 1025 ---- ---- ---- ---- .012 +.001 .011 1050 ---- ---- ---- ---- .014 +.001 .013 1075 ---- ---- ---- ---- .015 UNCH .015 1100 ---- ---- ---- ---- .017 +.001 .016 1125 ---- ---- ---- ---- .019 +.001 .018 1150 ---- ---- ---- ---- .022 +.001 .021 1175 ---- ---- ---- ---- .024 +.001 .023 1200 ---- ---- ---- ---- .027 +.002 .025 1225 ---- ---- ---- ---- .029 +.001 .028 1250 ---- ---- ---- ---- .033 +.002 .031 1275 ---- ---- ---- ---- .036 +.001 .035 1300 ---- ---- ---- ---- .040 +.002 .038 1325 ---- ---- ---- ---- .044 +.002 .042 1350 ---- ---- ---- ---- .049 +.002 .047 1375 ---- ---- ---- ---- .054 +.002 .052 1400 ---- ---- ---- ---- .059 +.002 .057 1425 ---- ---- ---- ---- .066 +.003 .063 1450 ---- ---- ---- ---- .073 +.003 .070 1475 ---- ---- .076A .076A .080 +.002 .078 1500 ---- ---- .083A .083A .089 +.002 .087 10 1525 ---- ---- .092A .092A .099 +.003 .096 1550 ---- .109B .101A .101A .110 +.002 .108 21 1575 ---- .122B .111A .111A .123 +.003 .120 1600 ---- .136B .123A .123A .138 +.003 .135 5 1625 ---- .152B .136A .136A .154 +.003 .151 1650 ---- .171B .151A .151A .172 +.003 .169 1 1675 ---- .192B .167A .167A .193 +.003 .190 100 1700 ---- .215B .186A .186A .216 +.003 .213 58 1725 ---- .243B .207A .207A .242 +.003 .239 2 1750 ---- .273B .231A .231A .271 +.003 .268 1775 ---- .306B .257A .257A .304 +.003 .301 1800 ---- .343B .287A .287A .340 +.002 .338 6 1825 ---- .385B .319A .319A .380 +.002 .378 4 1850 ---- .431B .356A .356A .425 +.002 .423 11 19 1875 ---- .483B .396A .396A .475 +.002 .473 9 1900 ---- .539B .440A .440A .530 +.002 .528 8 1925 ---- .600B .489A .489A .590 +.001 .589 4 1950 ---- .669B .543A .543A .657 +.001 .656 11 16 1975 ---- .742B .602A .602A .730 +.001 .729 5 2000 ---- .823B .667A .667A .809 UNCH .809 12 2025 ---- .911B .739A .739A .896 +.001 .895 14 2050 ---- 1.006B .816A .816A .989 UNCH .989 2075 ---- 1.107B .901A .901A 1.089 -.001 1.090 2 2100 ---- 1.215B .995A .995A 1.197 -.001 1.198 20 20 2125 ---- 1.332B 1.093A 1.093A 1.311 -.002 1.313 2150 ---- 1.455B 1.200A 1.200A 1.433 -.003 1.436 2175 ---- 1.586B 1.314A 1.314A 1.563 -.003 1.566 5 2200 1.450 1.724B 1.434A 1.724B 1.699 -.005 2 1.704 12 2225 ---- 1.869B 1.562A 1.562A 1.842 -.006 1.848 2250 ---- 2.021B 1.701A 1.701A 1.992 -.008 2.000 4 2275 ---- 2.180B 1.843A 1.843A 2.149 -.009 2.158 2300 ---- 2.345B 1.992A 1.992A 2.312 -.012 2.324 2325 ---- 2.517B 2.147A 2.147A 2.481 -.014 2.495 2350 ---- 2.693B 2.309A 2.309A 2.656 -.015 2.671 2375 2.811 2.875B 2.476A 2.875B 2.836 -.018 2 2.854 2400 3.002 3.062B 2.648A 2.922A 3.021 -.019 1 3.040 2425 3.209 3.253B 2.827A 3.106A 3.211 -.021 2 3.232 2 2450 ---- 3.448B 3.010A 3.010A 3.405 -.022 3.427 2475 ---- 3.647B 3.196A 3.196A 3.603 -.024 3.627 2 2500 ---- 3.850B 3.389A 3.389A 3.805 -.025 3.830 2525 ---- 4.056B 3.584A 3.584A 4.010 -.026 4.036 2550 ---- 4.265B 3.784A 3.784A 4.219 -.026 4.245 2575 ---- 4.477B 3.987A 3.987A 4.430 -.027 4.457 2600 ---- 4.692B 4.193A 4.193A 4.644 -.028 4.672 1 1 2625 ---- 4.909B 4.402A 4.402A 4.861 -.028 4.889 2650 ---- 5.129B 4.614A 4.614A 5.080 -.029 5.109 2675 ---- 5.350B 4.830A 4.830A 5.300 -.030 5.330 1 1 2700 ---- 5.574B 5.046A 5.046A 5.523 -.030 5.553 2725 ---- 5.799B 5.264A 5.264A 5.748 -.030 5.778 2750 ---- 6.026B 5.486A 5.486A 5.974 -.030 6.004 1 1 2775 ---- 6.254B 5.709A 5.709A 6.202 -.030 6.232 2800 ---- 6.484B 5.933A 5.933A 6.431 -.031 6.462 2825 ---- 6.714B 6.159A 6.159A 6.661 -.031 6.692 2 2 2850 ---- 6.947B 6.388A 6.388A 6.892 -.032 6.924 1 1 2875 ---- 7.180B 6.616A 6.616A 7.125 -.031 7.156 1 1 2900 ---- 7.414B 6.846A 6.846A 7.358 -.032 7.390 1 1 2925 ---- 7.648B 7.078A 7.078A 7.593 -.032 7.625 1 1 2950 ---- 7.884B 7.310A 7.310A 7.828 -.032 7.860 1 1 2975 ---- 8.121B 7.543A 7.543A 8.065 -.032 8.097 3000 ---- 8.359B 7.779A 7.779A 8.302 -.032 8.334 3025 ---- 8.597B 8.014A 8.014A 8.539 -.032 8.571 3050 ---- 8.836B 8.250A 8.250A 8.778 -.032 8.810 2 2 3075 ---- 9.076B 8.487A 8.487A 9.017 -.032 9.049 3100 ---- 9.316B 8.725A 8.725A 9.257 -.032 9.289 3125 ---- 9.557B 8.963A 8.963A 9.497 -.032 9.529 3150 ---- 9.799B 9.202A 9.202A 9.738 -.032 9.770 3175 ---- 10.040B 9.441A 9.441A 9.979 -.033 10.012 3200 ---- 10.283B 9.681A 9.681A 10.221 -.032 10.253 3225 ---- 10.526B 9.922A 9.922A 10.464 -.032 10.496 3250 ---- 10.769B 10.163A 10.163A 10.706 -.033 10.739 3500 ---- ---- 12.596A 12.596A 13.154 -.032 13.186 4000 ---- ---- ---- ---- 18.118 -.034 18.152 5000 ---- ---- ---- ---- 28.118 -.034 28.152 850 ---- ---- ---- ---- .005 +.001 .004 875 ---- ---- ---- ---- .005 UNCH .005 900 ---- ---- ---- ---- .006 UNCH .006 925 ---- ---- ---- ---- .007 UNCH .007 950 ---- ---- ---- ---- .008 UNCH .008 975 ---- ---- ---- ---- .009 UNCH .009 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .016 +.001 .015 10000 ---- ---- ---- ---- 78.118 -.034 78.152 1025 ---- ---- ---- ---- .018 +.001 .017 1050 ---- ---- ---- ---- .020 +.001 .019 1075 ---- ---- ---- ---- .022 UNCH .022 1100 ---- ---- ---- ---- .025 +.001 .024 1125 ---- ---- ---- ---- .028 +.001 .027 1150 ---- ---- ---- ---- .031 +.001 .030 1175 ---- ---- ---- ---- .034 +.001 .033 1200 ---- ---- ---- ---- .038 +.002 .036 1225 ---- ---- ---- ---- .041 +.001 .040 1250 ---- ---- ---- ---- .046 +.002 .044 1275 ---- ---- ---- ---- .050 +.002 .048 1300 ---- ---- ---- ---- .055 +.002 .053 233 1325 ---- ---- ---- ---- .061 +.002 .059 1 1350 ---- ---- ---- ---- .067 +.002 .065 1375 ---- ---- ---- ---- .074 +.002 .072 1 1400 ---- ---- ---- ---- .082 +.003 .079 1 1425 ---- ---- ---- ---- .090 +.002 .088 1450 ---- ---- .096A .096A .100 +.003 .097 1475 ---- ---- .105A .105A .110 +.003 .107 1500 ---- ---- .115A .115A .122 +.003 .119 1000 1525 ---- ---- .126A .126A .135 +.003 .132 6 1550 ---- ---- .139A .139A .150 +.003 .147 40 1575 ---- ---- .152A .152A .167 +.003 .164 17 1600 ---- ---- .168A .168A .185 +.003 .182 2000 1625 ---- .203B .185A .185A .206 +.004 .202 13 1650 ---- .227B .204A .204A .229 +.004 .225 61 1675 ---- .252B .226A .226A .254 +.003 .251 106 1700 ---- .282B .249A .249A .282 +.003 .279 1002 1725 ---- .314B .275A .275A .314 +.003 .311 25 1750 ---- .349B .305A .305A .349 +.003 .346 136 1775 ---- .388B .337A .337A .387 +.002 .385 12 1800 ---- .432B .372A .372A .430 +.003 .427 42 1825 ---- .479B .411A .411A .477 +.003 .474 9 1850 ---- .531B .453A .453A .528 +.002 .526 8 1875 ---- .589B .500A .500A .584 +.001 .583 100 1900 ---- .651B .551A .551A .646 +.001 .645 17 1925 ---- .719B .605A .605A .713 +.001 .712 5 5 1950 ---- .792B .667A .667A .785 UNCH .785 1975 ---- .873B .732A .732A .863 -.002 .865 7 2000 ---- .959B .803A .803A .948 -.002 .950 137 2025 ---- 1.051B .882A .882A 1.039 -.003 1.042 2050 ---- 1.151B .966A .966A 1.136 -.004 1.140 2075 ---- 1.256B 1.055A 1.055A 1.241 -.005 1.246 2100 ---- 1.369B 1.152A 1.152A 1.353 -.005 1.358 6 2125 ---- 1.490B 1.258A 1.258A 1.472 -.005 1.477 2150 ---- 1.617B 1.366A 1.366A 1.597 -.006 1.603 5 2175 ---- 1.751B 1.484A 1.484A 1.730 -.006 1.736 2200 ---- 1.891B 1.609A 1.609A 1.868 -.007 1.875 4 2225 ---- 2.037B 1.740A 1.740A 2.013 -.008 2.021 2250 ---- 2.189B 1.885A 1.885A 2.165 -.008 2.173 1 2275 ---- 2.348B 2.028A 2.028A 2.321 -.010 2.331 2 2300 ---- 2.512B 2.177A 2.177A 2.484 -.010 2.494 2325 ---- 2.681B 2.332A 2.332A 2.652 -.012 2.664 2350 ---- 2.856B 2.493A 2.493A 2.825 -.013 2.838 2375 ---- 3.036B 2.659A 2.659A 3.002 -.015 3.017 2400 3.175 3.219B 2.830A 3.092A 3.185 -.016 2 3.201 1 2425 ---- 3.407B 3.004A 3.004A 3.371 -.018 3.389 4 2450 ---- 3.599B 3.185A 3.185A 3.562 -.020 3.582 2 2475 ---- 3.794B 3.369A 3.369A 3.756 -.022 3.778 6 2500 ---- 3.993B 3.558A 3.558A 3.954 -.023 3.977 4 2525 ---- 4.196B 3.751A 3.751A 4.156 -.024 4.180 2550 ---- 4.401B 3.946A 3.946A 4.360 -.025 4.385 2575 ---- 4.609B 4.146A 4.146A 4.567 -.027 4.594 2600 ---- 4.820B 4.347A 4.347A 4.777 -.028 4.805 3 2625 ---- 5.033B 4.553A 4.553A 4.989 -.029 5.018 2650 ---- 5.248B 4.761A 4.761A 5.204 -.029 5.233 2675 ---- 5.466B 4.971A 4.971A 5.421 -.030 5.451 2700 ---- 5.685B 5.185A 5.185A 5.640 -.030 5.670 2725 5.544 5.907B 5.400A 5.906B 5.860 -.031 1 5.891 2750 ---- 6.130B 5.617A 5.617A 6.083 -.030 6.113 1 2775 ---- 6.354B 5.836A 5.836A 6.306 -.032 6.338 2800 ---- 6.580B 6.055A 6.055A 6.532 -.031 6.563 2825 ---- 6.808B 6.278A 6.278A 6.759 -.031 6.790 2850 ---- 7.036B 6.501A 6.501A 6.987 -.031 7.018 1 1 2875 ---- 7.266B 6.727A 6.727A 7.216 -.032 7.248 1 1 2900 ---- 7.497B 6.954A 6.954A 7.446 -.032 7.478 2925 ---- 7.729B 7.181A 7.181A 7.678 -.032 7.710 2950 ---- 7.962B 7.411A 7.411A 7.910 -.032 7.942 1 1 2975 ---- 8.196B 7.640A 7.640A 8.143 -.032 8.175 3000 ---- 8.431B 7.872A 7.872A 8.377 -.033 8.410 1 1 3025 ---- 8.665B 8.104A 8.104A 8.612 -.033 8.645 1 1 3050 ---- 8.901B 8.338A 8.338A 8.848 -.032 8.880 1 1 3075 ---- 9.138B 8.572A 8.572A 9.084 -.033 9.117 1 1 3100 ---- 9.376B 8.805A 8.805A 9.321 -.033 9.354 3125 ---- 9.614B 9.041A 9.041A 9.559 -.033 9.592 5 3150 ---- 9.853B 9.278A 9.278A 9.797 -.033 9.830 1 3175 ---- 10.092B 9.514A 9.514A 10.036 -.033 10.069 2 3200 ---- 10.332B 9.752A 9.752A 10.276 -.033 10.309 3 3225 ---- 10.573B 9.990A 9.990A 10.516 -.033 10.549 2 4 3250 ---- 10.814B 10.228A 10.228A 10.756 -.033 10.789 2 3275 ---- 11.055B 10.467A 10.467A 10.997 -.033 11.030 7 3300 11.054 11.297B 10.707A 11.297B 11.239 -.033 1 11.272 1 3 3325 ---- 11.539B 10.947A 10.947A 11.481 -.033 11.514 1 6 3350 ---- 11.782B 11.188A 11.188A 11.723 -.033 11.756 2 9 3375 11.395 12.025B 11.395 12.025B 11.966 -.033 1 11.999 1 11 3400 11.637 12.268B 11.637 12.268B 12.209 -.033 1 12.242 1 15 3500 ---- 13.245B 12.640A 12.640A 13.184 -.033 13.217 12 4000 ---- ---- ---- ---- 18.123 -.033 18.156 5000 ---- ---- ---- ---- 28.118 -.034 28.152 6000 ---- ---- ---- ---- 38.118 -.034 38.152 7000 ---- ---- ---- ---- 48.118 -.034 48.152 800 ---- ---- ---- ---- .005 UNCH .005 1 8000 ---- ---- ---- ---- 58.118 -.034 58.152 825 ---- ---- ---- ---- .006 UNCH .006 850 ---- ---- ---- ---- .007 UNCH .007 875 ---- ---- ---- ---- .008 UNCH .008 900 ---- ---- ---- ---- .010 +.001 .009 9000 ---- ---- ---- ---- 68.118 -.034 68.152 925 ---- ---- ---- ---- .011 UNCH .011 950 ---- ---- ---- ---- .012 UNCH .012 975 ---- ---- ---- ---- .014 UNCH .014 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .033 +.001 .032 10000 ---- ---- ---- ---- 77.960 -.012 77.972 1025 ---- ---- ---- ---- .035 UNCH .035 1050 ---- ---- ---- ---- .038 UNCH .038 1075 ---- ---- ---- ---- .041 UNCH .041 1100 ---- ---- ---- ---- .045 +.001 .044 1125 ---- ---- ---- ---- .048 UNCH .048 1150 ---- ---- ---- ---- .053 +.001 .052 1175 ---- ---- ---- ---- .058 +.001 .057 1200 ---- ---- ---- ---- .063 +.001 .062 9 1225 ---- ---- ---- ---- .069 +.001 .068 1250 ---- ---- ---- ---- .076 +.001 .075 1275 ---- ---- ---- ---- .084 +.002 .082 1300 ---- ---- ---- ---- .092 +.002 .090 1325 ---- ---- ---- ---- .102 +.002 .100 1350 ---- ---- ---- ---- .112 +.002 .110 1375 ---- ---- ---- ---- .124 +.003 .121 1400 ---- ---- ---- ---- .136 +.003 .133 102 1425 ---- ---- .145A .145A .150 +.003 .147 1450 ---- ---- .158A .158A .164 +.003 .161 1475 ---- ---- .172A .172A .181 +.003 .178 1500 ---- ---- .187A .187A .198 +.003 .195 1525 ---- ---- .204A .204A .218 +.003 .215 6 1550 .210 .233B .210 .233B .239 +.003 2 .236 1575 ---- ---- .244A .244A .263 +.003 .260 1600 ---- ---- .266A .266A .288 +.002 .286 41 1625 ---- ---- .291A .291A .317 +.003 .314 42 1650 ---- ---- .318A .318A .348 +.003 .345 42 1675 ---- ---- .348A .348A .382 +.002 .380 1 1700 ---- .418B .380A .380A .419 +.002 .417 113 1725 ---- .459B .415A .415A .460 +.002 .458 2 1750 ---- .505B .454A .454A .505 +.002 .503 19 1775 ---- .554B .495A .495A .553 +.001 .552 1800 ---- .607B .540A .540A .606 +.002 .604 21 1825 ---- .664B .589A .589A .663 +.001 .662 1850 ---- .726B .642A .642A .725 +.002 .723 125 1875 ---- .793B .699A .699A .791 +.001 .790 13 1900 ---- .865B .760A .760A .863 +.001 .862 1 1925 ---- .942B .826A .826A .940 +.001 .939 1950 ---- 1.025B .897A .897A 1.022 +.001 1.021 1975 ---- 1.113B .973A .973A 1.109 +.001 1.108 2000 ---- 1.204B 1.054A 1.054A 1.203 +.001 1.202 151 2025 ---- 1.304B 1.141A 1.141A 1.302 +.001 1.301 2050 ---- 1.410B 1.233A 1.233A 1.406 +.001 1.405 2075 ---- 1.521B 1.337A 1.337A 1.516 +.001 1.515 1 2100 ---- 1.639B 1.441A 1.441A 1.632 +.001 1.631 9 2125 ---- 1.762B 1.551A 1.551A 1.754 +.002 1.752 2150 ---- 1.891B 1.666A 1.666A 1.882 +.003 1.879 4 2175 ---- 2.025B 1.787A 1.787A 2.015 +.003 2.012 2200 ---- 2.165B 1.913A 1.913A 2.153 +.003 2.150 100 2225 ---- 2.310B 2.045A 2.045A 2.297 +.004 2.293 8 2250 ---- 2.460B 2.182A 2.182A 2.446 +.005 2.441 2275 ---- 2.615B 2.324A 2.324A 2.599 +.005 2.594 2300 ---- 2.774B 2.471A 2.471A 2.758 +.006 2.752 2325 ---- 2.938B 2.623A 2.623A 2.921 +.006 2.915 2350 ---- 3.107B 2.780A 2.780A 3.088 +.005 3.083 6 2375 ---- 3.279B 2.941A 2.941A 3.260 +.006 3.254 2400 ---- 3.456B 3.106A 3.106A 3.435 +.005 3.430 21 2425 ---- 3.636B 3.276A 3.276A 3.615 +.005 3.610 2450 ---- 3.820B 3.449A 3.449A 3.798 +.004 3.794 2475 ---- 4.007B 3.626A 3.626A 3.984 +.003 3.981 2500 ---- 4.198B 3.807A 3.807A 4.173 +.001 4.172 12 2525 ---- 4.391B 3.992A 3.992A 4.366 UNCH 4.366 2550 ---- 4.588B 4.179A 4.179A 4.562 -.001 4.563 2575 ---- 4.787B 4.370A 4.370A 4.760 -.002 4.762 2600 ---- 4.989B 4.564A 4.564A 4.961 -.003 4.964 16 2625 ---- 5.193B 4.760A 4.760A 5.164 -.005 5.169 2650 ---- 5.400B 4.959A 4.959A 5.370 -.006 5.376 1 2675 ---- 5.609B 5.161A 5.161A 5.578 -.007 5.585 2700 ---- 5.820B 5.365A 5.365A 5.788 -.008 5.796 1 2725 ---- 6.034B 5.571A 5.571A 6.000 -.009 6.009 2750 ---- 6.248B 5.779A 5.779A 6.214 -.009 6.223 2775 ---- 6.465B 5.990A 5.990A 6.430 -.009 6.439 2800 ---- 6.683B 6.202A 6.202A 6.648 -.009 6.657 2825 ---- 6.903B 6.416A 6.416A 6.866 -.010 6.876 2850 ---- 7.124B 6.632A 6.632A 7.087 -.010 7.097 2875 ---- 7.347B 6.849A 6.849A 7.309 -.010 7.319 2900 ---- 7.571B 7.068A 7.068A 7.532 -.010 7.542 2925 ---- 7.796B 7.288A 7.288A 7.756 -.010 7.766 2950 ---- 8.022B 7.510A 7.510A 7.981 -.010 7.991 2975 ---- 8.249B 7.732A 7.732A 8.208 -.010 8.218 3000 ---- 8.477B 7.957A 7.957A 8.435 -.010 8.445 3025 ---- 8.706B 8.182A 8.182A 8.664 -.010 8.674 3050 ---- 8.936B 8.408A 8.408A 8.893 -.010 8.903 3075 ---- 9.167B 8.635A 8.635A 9.123 -.010 9.133 3100 ---- 9.399B 8.863A 8.863A 9.354 -.010 9.364 3125 ---- 9.631B 9.092A 9.092A 9.586 -.010 9.596 3150 ---- 9.864B 9.322A 9.322A 9.818 -.011 9.829 3175 ---- 10.098B 9.553A 9.553A 10.052 -.010 10.062 3200 ---- 10.333B 9.784A 9.784A 10.286 -.010 10.296 3225 ---- 10.568B 10.016A 10.016A 10.520 -.010 10.530 3250 ---- 10.803B 10.249A 10.249A 10.755 -.010 10.765 3275 ---- 11.040B 10.483A 10.483A 10.991 -.010 11.001 3300 ---- 11.276B 10.717A 10.717A 11.227 -.010 11.237 2 3325 ---- 11.514B 10.951A 10.951A 11.464 -.010 11.474 3350 ---- 11.751B 11.187A 11.187A 11.701 -.011 11.712 3375 ---- 11.989B 11.423A 11.423A 11.939 -.010 11.949 3400 ---- 12.228B 11.659A 11.659A 12.177 -.011 12.188 3425 ---- 12.467B 11.896A 11.896A 12.416 -.010 12.426 3450 ---- 12.707B 12.133A 12.133A 12.655 -.011 12.666 3475 ---- 12.947B 12.371A 12.371A 12.895 -.010 12.905 3500 ---- 13.187B 12.609A 12.609A 13.135 -.010 13.145 3525 ---- 13.428B 12.847A 12.847A 13.375 -.010 13.385 3550 ---- 13.669B 13.086A 13.086A 13.616 -.010 13.626 3575 ---- 13.910B 13.326A 13.326A 13.857 -.010 13.867 3600 ---- 14.152B 13.566A 13.566A 14.098 -.011 14.109 3625 ---- 14.394B 13.806A 13.806A 14.340 -.010 14.350 3650 ---- 14.636B 14.046A 14.046A 14.582 -.011 14.593 3675 ---- 14.879B 14.287A 14.287A 14.824 -.011 14.835 3700 ---- 15.122B 14.528A 14.528A 15.067 -.011 15.078 3725 ---- 15.366B 14.770A 14.770A 15.310 -.011 15.321 3750 ---- 15.609B 15.012A 15.012A 15.553 -.011 15.564 3775 ---- 15.854B 15.254A 15.254A 15.797 -.011 15.808 3800 ---- 16.098B 15.496A 15.496A 16.041 -.011 16.052 3825 ---- 16.342B 15.739A 15.739A 16.285 -.011 16.296 3850 ---- 16.587B 15.982A 15.982A 16.529 -.011 16.540 3875 ---- 16.831B 16.225A 16.225A 16.774 -.011 16.785 3900 ---- 17.076B 16.470A 16.470A 17.019 -.011 17.030 3925 ---- 17.322B 16.713A 16.713A 17.264 -.011 17.275 3950 ---- 17.567B 16.957A 16.957A 17.510 -.011 17.521 3975 ---- 17.813B 17.201A 17.201A 17.755 -.011 17.766 4000 ---- 18.049B 17.446A 17.446A 18.001 -.011 18.012 4025 ---- ---- 17.690A 17.690A 18.247 -.011 18.258 4050 ---- ---- 17.935A 17.935A 18.494 -.011 18.505 4075 ---- ---- 18.180A 18.180A 18.740 -.011 18.751 4500 ---- ---- ---- ---- 22.960 -.012 22.972 5000 ---- ---- ---- ---- 27.960 -.012 27.972 6000 ---- ---- ---- ---- 37.960 -.012 37.972 7000 ---- ---- ---- ---- 47.960 -.012 47.972 725 ---- ---- ---- ---- .013 UNCH .013 750 ---- ---- ---- ---- .015 UNCH .015 775 ---- ---- ---- ---- .016 UNCH .016 800 ---- ---- ---- ---- .018 UNCH .018 8000 ---- ---- ---- ---- 57.960 -.012 57.972 825 ---- ---- ---- ---- .019 UNCH .019 850 ---- ---- ---- ---- .021 UNCH .021 875 ---- ---- ---- ---- .022 UNCH .022 900 ---- ---- ---- ---- .024 UNCH .024 9000 ---- ---- ---- ---- 67.960 -.012 67.972 925 ---- ---- ---- ---- .026 UNCH .026 950 ---- ---- ---- ---- .028 UNCH .028 975 ---- ---- ---- ---- .030 UNCH .030 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .045 +.001 .044 10000 ---- ---- ---- ---- 77.816 -.012 77.828 1025 ---- ---- ---- ---- .049 +.001 .048 1050 ---- ---- ---- ---- .054 +.001 .053 1075 ---- ---- ---- ---- .059 +.001 .058 1100 ---- ---- ---- ---- .064 +.001 .063 1125 ---- ---- ---- ---- .070 +.001 .069 1150 ---- ---- ---- ---- .077 +.002 .075 1175 ---- ---- ---- ---- .084 +.002 .082 1200 ---- ---- ---- ---- .091 +.001 .090 1225 ---- ---- ---- ---- .100 +.002 .098 1250 ---- ---- ---- ---- .109 +.002 .107 1275 ---- ---- ---- ---- .120 +.003 .117 1300 ---- ---- ---- ---- .131 +.002 .129 1325 ---- ---- ---- ---- .144 +.003 .141 1350 ---- ---- ---- ---- .157 +.002 .155 1375 ---- ---- ---- ---- .173 +.003 .170 1400 ---- ---- ---- ---- .189 +.003 .186 100 1425 ---- ---- .203A .203A .208 +.004 .204 1450 ---- ---- .221A .221A .228 +.004 .224 1475 ---- ---- .240A .240A .250 +.004 .246 1500 ---- ---- .262A .262A .274 +.004 .270 1525 ---- ---- .285A .285A .300 +.004 .296 1550 ---- ---- .311A .311A .328 +.004 .324 1575 ---- ---- .338A .338A .359 +.004 .355 1600 ---- ---- .368A .368A .393 +.004 .389 1625 ---- ---- .401A .401A .430 +.005 .425 1650 ---- ---- .436A .436A .469 +.004 .465 1675 ---- ---- .473A .473A .512 +.005 .507 1700 ---- ---- .514A .514A .558 +.005 .553 1725 ---- ---- .558A .558A .607 +.004 .603 1750 ---- ---- .605A .605A .661 +.005 .656 1775 ---- ---- .654A .654A .718 +.005 .713 1800 ---- ---- .708A .708A .779 +.006 .773 1825 ---- ---- .765A .765A .843 +.005 .838 19 1850 ---- ---- .826A .826A .913 +.006 .907 1875 ---- ---- .890A .890A .986 +.005 .981 1900 ---- ---- .959A .959A 1.064 +.005 1.059 1925 ---- ---- 1.033A 1.033A 1.147 +.006 1.141 1950 ---- ---- 1.110A 1.110A 1.235 +.006 1.229 1975 ---- ---- 1.193A 1.193A 1.328 +.006 1.322 2000 ---- ---- 1.280A 1.280A 1.425 +.005 1.420 2025 ---- ---- 1.372A 1.372A 1.528 +.005 1.523 2050 ---- ---- 1.470A 1.470A 1.636 +.005 1.631 1 2075 ---- ---- 1.581A 1.581A 1.749 +.005 1.744 2100 ---- ---- 1.689A 1.689A 1.867 +.004 1.863 2125 ---- ---- 1.802A 1.802A 1.990 +.004 1.986 2150 ---- 2.115B 1.920A 1.920A 2.118 +.004 2.114 1 1 2175 ---- 2.250B 2.043A 2.043A 2.251 +.003 2.248 2200 ---- 2.389B 2.171A 2.171A 2.388 +.002 2.386 3 2225 ---- 2.534B 2.304A 2.304A 2.530 +.001 2.529 2250 ---- 2.682B 2.442A 2.442A 2.677 +.001 2.676 2 2275 ---- 2.835B 2.584A 2.584A 2.828 UNCH 2.828 2300 ---- 2.993B 2.730A 2.730A 2.984 UNCH 2.984 10 2325 ---- 3.154B 2.881A 2.881A 3.143 -.001 3.144 2350 ---- 3.319B 3.035A 3.035A 3.307 -.002 3.309 2375 ---- 3.488B 3.194A 3.194A 3.474 -.003 3.477 2400 ---- 3.660B 3.357A 3.357A 3.645 -.004 3.649 2425 ---- 3.836B 3.523A 3.523A 3.820 -.004 3.824 2450 ---- 4.015B 3.693A 3.693A 3.998 -.005 4.003 2475 ---- 4.197B 3.866A 3.866A 4.179 -.006 4.185 2500 ---- 4.382B 4.042A 4.042A 4.363 -.007 4.370 2525 ---- 4.571B 4.222A 4.222A 4.550 -.008 4.558 2550 ---- 4.761B 4.404A 4.404A 4.740 -.009 4.749 2575 ---- 4.955B 4.590A 4.590A 4.933 -.010 4.943 2600 ---- 5.151B 4.778A 4.778A 5.128 -.011 5.139 2625 ---- 5.349B 4.969A 4.969A 5.325 -.012 5.337 2650 ---- 5.550B 5.162A 5.162A 5.525 -.013 5.538 2675 ---- 5.752B 5.358A 5.358A 5.727 -.013 5.740 2700 ---- 5.957B 5.556A 5.556A 5.930 -.015 5.945 2725 ---- 6.164B 5.756A 5.756A 6.136 -.016 6.152 2750 ---- 6.372B 5.958A 5.958A 6.344 -.016 6.360 2775 ---- 6.583B 6.163A 6.163A 6.554 -.016 6.570 2800 ---- 6.795B 6.369A 6.369A 6.765 -.017 6.782 2825 ---- 7.008B 6.576A 6.576A 6.978 -.017 6.995 2850 ---- 7.223B 6.786A 6.786A 7.192 -.018 7.210 2875 ---- 7.440B 6.997A 6.997A 7.408 -.018 7.426 2900 ---- 7.657B 7.210A 7.210A 7.625 -.018 7.643 2925 ---- 7.876B 7.424A 7.424A 7.844 -.018 7.862 2950 ---- 8.097B 7.640A 7.640A 8.063 -.019 8.082 2975 ---- 8.318B 7.856A 7.856A 8.284 -.019 8.303 3000 ---- 8.541B 8.075A 8.075A 8.506 -.019 8.525 3025 ---- 8.764B 8.294A 8.294A 8.730 -.018 8.748 3050 ---- 8.989B 8.515A 8.515A 8.954 -.018 8.972 3075 ---- 9.215B 8.736A 8.736A 9.179 -.018 9.197 3100 ---- 9.441B 8.959A 8.959A 9.405 -.018 9.423 3125 ---- 9.669B 9.183A 9.183A 9.632 -.018 9.650 3150 ---- 9.897B 9.407A 9.407A 9.859 -.018 9.877 3175 ---- 10.126B 9.633A 9.633A 10.088 -.017 10.105 3200 ---- 10.356B 9.859A 9.859A 10.317 -.017 10.334 3225 ---- 10.586B 10.086A 10.086A 10.547 -.017 10.564 3250 ---- 10.817B 10.314A 10.314A 10.778 -.017 10.795 3275 ---- 11.049B 10.543A 10.543A 11.009 -.017 11.026 3500 ---- 13.162B 12.631A 12.631A 13.116 -.016 13.132 4000 ---- 17.973B 17.400A 17.400A 17.921 -.013 17.934 4500 ---- ---- 22.282A 22.282A 22.833 -.013 22.846 5000 ---- ---- ---- ---- 27.816 -.012 27.828 6000 ---- ---- ---- ---- 37.816 -.012 37.828 7000 ---- ---- ---- ---- 47.816 -.012 47.828 8000 ---- ---- ---- ---- 57.816 -.012 57.828 825 ---- ---- ---- ---- .022 UNCH .022 850 ---- ---- ---- ---- .025 +.001 .024 875 ---- ---- ---- ---- .027 UNCH .027 900 ---- ---- ---- ---- .030 UNCH .030 9000 ---- ---- ---- ---- 67.816 -.012 67.828 925 ---- ---- ---- ---- .034 +.001 .033 950 ---- ---- ---- ---- .037 +.001 .036 975 ---- ---- ---- ---- .041 +.001 .040 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .029 -.001 .030 1 10000 ---- ---- ---- ---- 77.578 -.012 77.590 1025 ---- ---- ---- ---- .035 UNCH .035 1050 ---- ---- ---- ---- .041 -.001 .042 1075 ---- ---- ---- ---- .048 -.001 .049 1100 ---- ---- ---- ---- .056 -.001 .057 1125 ---- ---- ---- ---- .065 -.001 .066 1150 ---- ---- ---- ---- .075 -.001 .076 1175 ---- ---- ---- ---- .086 -.001 .087 1200 ---- ---- ---- ---- .098 -.001 .099 1225 ---- ---- ---- ---- .112 -.001 .113 1250 ---- ---- ---- ---- .127 -.001 .128 1275 ---- ---- ---- ---- .143 -.001 .144 1300 ---- ---- ---- ---- .161 -.001 .162 1325 ---- ---- ---- ---- .181 -.001 .182 1350 ---- ---- ---- ---- .202 -.002 .204 1 1375 ---- ---- ---- ---- .225 -.002 .227 1 1400 ---- ---- ---- ---- .250 -.002 .252 1425 ---- ---- ---- ---- .277 -.002 .279 1450 ---- ---- ---- ---- .307 -.002 .309 1475 ---- ---- ---- ---- .338 -.003 .341 1500 ---- ---- ---- ---- .372 -.003 .375 1525 ---- ---- ---- ---- .409 -.002 .411 1550 ---- ---- ---- ---- .448 -.003 .451 1575 ---- ---- ---- ---- .489 -.004 .493 1600 ---- ---- ---- ---- .534 -.003 .537 1 1625 ---- ---- ---- ---- .581 -.004 .585 1650 ---- ---- ---- ---- .632 -.004 .636 1675 ---- ---- ---- ---- .686 -.004 .690 1700 ---- ---- ---- ---- .742 -.005 .747 1725 ---- ---- ---- ---- .803 -.004 .807 1750 ---- ---- ---- ---- .866 -.005 .871 1775 ---- ---- ---- ---- .934 -.005 .939 1800 ---- ---- ---- ---- 1.005 -.005 1.010 17 1825 ---- ---- ---- ---- 1.079 -.006 1.085 5 1850 ---- ---- ---- ---- 1.158 -.005 1.163 100 1875 ---- ---- ---- ---- 1.240 -.006 1.246 1900 ---- ---- 1.324A 1.324A 1.327 -.006 1.333 1925 ---- ---- ---- ---- 1.417 -.006 1.423 1950 ---- ---- ---- ---- 1.512 -.006 1.518 1975 ---- ---- ---- ---- 1.610 -.007 1.617 2000 ---- ---- 1.695A 1.695A 1.713 -.007 1.720 1 2025 ---- ---- ---- ---- 1.820 -.007 1.827 2050 ---- ---- ---- ---- 1.931 -.007 1.938 2075 ---- ---- ---- ---- 2.046 -.007 2.053 2100 ---- ---- ---- ---- 2.166 -.007 2.173 1 2125 ---- ---- 2.259A 2.259A 2.289 -.007 2.296 2150 ---- ---- ---- ---- 2.417 -.007 2.424 2175 ---- ---- ---- ---- 2.548 -.008 2.556 2200 ---- ---- ---- ---- 2.684 -.008 2.692 25 2225 ---- ---- ---- ---- 2.824 -.008 2.832 2250 ---- ---- ---- ---- 2.967 -.008 2.975 2275 ---- ---- ---- ---- 3.115 -.008 3.123 1 2300 ---- ---- ---- ---- 3.266 -.008 3.274 2325 ---- ---- ---- ---- 3.421 -.009 3.430 2350 ---- ---- ---- ---- 3.580 -.008 3.588 2375 ---- ---- ---- ---- 3.742 -.009 3.751 100 2400 ---- ---- ---- ---- 3.908 -.009 3.917 8 2425 ---- ---- ---- ---- 4.077 -.009 4.086 2450 ---- ---- ---- ---- 4.250 -.009 4.259 2475 ---- ---- ---- ---- 4.425 -.010 4.435 2500 ---- ---- ---- ---- 4.604 -.010 4.614 2525 ---- ---- ---- ---- 4.786 -.010 4.796 6 2550 ---- ---- ---- ---- 4.971 -.010 4.981 2575 ---- ---- ---- ---- 5.158 -.010 5.168 2600 ---- ---- ---- ---- 5.348 -.010 5.358 2625 ---- ---- ---- ---- 5.540 -.010 5.550 2650 ---- ---- ---- ---- 5.734 -.011 5.745 2675 ---- ---- ---- ---- 5.931 -.011 5.942 2700 ---- ---- ---- ---- 6.130 -.010 6.140 2725 ---- ---- ---- ---- 6.330 -.011 6.341 2750 ---- ---- ---- ---- 6.533 -.011 6.544 2775 ---- ---- ---- ---- 6.737 -.011 6.748 2800 ---- ---- ---- ---- 6.943 -.011 6.954 2825 ---- ---- ---- ---- 7.150 -.011 7.161 2850 ---- ---- ---- ---- 7.359 -.011 7.370 2875 ---- ---- ---- ---- 7.569 -.011 7.580 2900 ---- ---- ---- ---- 7.781 -.011 7.792 2925 ---- ---- ---- ---- 7.994 -.010 8.004 2950 ---- ---- ---- ---- 8.207 -.011 8.218 2975 ---- ---- ---- ---- 8.422 -.011 8.433 3000 ---- ---- ---- ---- 8.638 -.010 8.648 13 3025 ---- ---- ---- ---- 8.855 -.010 8.865 3050 ---- ---- ---- ---- 9.072 -.011 9.083 3075 ---- ---- ---- ---- 9.291 -.010 9.301 3100 ---- ---- ---- ---- 9.511 -.010 9.521 3125 ---- ---- ---- ---- 9.731 -.010 9.741 3150 ---- ---- ---- ---- 9.952 -.010 9.962 3175 ---- ---- ---- ---- 10.174 -.010 10.184 3200 ---- ---- ---- ---- 10.397 -.009 10.406 3225 ---- ---- ---- ---- 10.620 -.010 10.630 3250 ---- ---- ---- ---- 10.844 -.010 10.854 3275 ---- ---- ---- ---- 11.069 -.009 11.078 15 3300 ---- ---- ---- ---- 11.295 -.009 11.304 3325 ---- ---- ---- ---- 11.521 -.009 11.530 3350 ---- ---- ---- ---- 11.748 -.009 11.757 3375 ---- ---- ---- ---- 11.975 -.009 11.984 3400 ---- ---- ---- ---- 12.203 -.009 12.212 3425 ---- ---- ---- ---- 12.431 -.010 12.441 3450 ---- ---- ---- ---- 12.660 -.010 12.670 3475 ---- ---- ---- ---- 12.890 -.010 12.900 3500 ---- ---- ---- ---- 13.120 -.010 13.130 3525 ---- ---- ---- ---- 13.351 -.010 13.361 3550 ---- ---- ---- ---- 13.582 -.010 13.592 3575 ---- ---- ---- ---- 13.813 -.011 13.824 3600 ---- ---- ---- ---- 14.045 -.011 14.056 3625 ---- ---- ---- ---- 14.278 -.011 14.289 3650 ---- ---- ---- ---- 14.511 -.011 14.522 3675 ---- ---- ---- ---- 14.744 -.012 14.756 3700 ---- ---- ---- ---- 14.978 -.012 14.990 3725 ---- ---- ---- ---- 15.212 -.012 15.224 3750 ---- ---- ---- ---- 15.447 -.012 15.459 3775 ---- ---- ---- ---- 15.682 -.013 15.695 3800 ---- ---- ---- ---- 15.917 -.014 15.931 3825 ---- ---- ---- ---- 16.153 -.014 16.167 3850 ---- ---- ---- ---- 16.389 -.015 16.404 3875 ---- ---- ---- ---- 16.626 -.015 16.641 3900 ---- ---- ---- ---- 16.863 -.015 16.878 3925 ---- ---- ---- ---- 17.101 -.015 17.116 3950 ---- ---- ---- ---- 17.339 -.015 17.354 3975 ---- ---- ---- ---- 17.577 -.015 17.592 4000 ---- ---- ---- ---- 17.815 -.016 17.831 4025 ---- ---- ---- ---- 18.054 -.016 18.070 4050 ---- ---- ---- ---- 18.294 -.015 18.309 4075 ---- ---- ---- ---- 18.534 -.015 18.549 4500 ---- ---- ---- ---- 22.654 -.013 22.667 5000 ---- ---- ---- ---- 27.585 -.012 27.597 6000 ---- ---- ---- ---- 37.578 -.012 37.590 7000 ---- ---- ---- ---- 47.578 -.012 47.590 725 ---- ---- ---- ---- .003 UNCH .003 750 ---- ---- ---- ---- .004 UNCH .004 775 ---- ---- ---- ---- .005 UNCH .005 800 ---- ---- ---- ---- .006 UNCH .006 8000 ---- ---- ---- ---- 57.578 -.012 57.590 825 ---- ---- ---- ---- .007 UNCH .007 850 ---- ---- ---- ---- .009 UNCH .009 875 ---- ---- ---- ---- .011 -.001 .012 900 ---- ---- ---- ---- .014 UNCH .014 9000 ---- ---- ---- ---- 67.578 -.012 67.590 925 ---- ---- ---- ---- .017 UNCH .017 950 ---- ---- ---- ---- .021 UNCH .021 975 ---- ---- ---- ---- .025 UNCH .025 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .186 -.001 .187 1025 ---- ---- ---- ---- .195 -.001 .196 1050 ---- ---- ---- ---- .203 -.002 .205 1075 ---- ---- ---- ---- .212 -.002 .214 1100 ---- ---- ---- ---- .222 -.001 .223 1125 ---- ---- ---- ---- .231 -.002 .233 1150 ---- ---- ---- ---- .241 -.002 .243 1175 ---- ---- ---- ---- .252 -.001 .253 1200 ---- ---- ---- ---- .263 -.001 .264 1225 ---- ---- ---- ---- .275 -.001 .276 1250 ---- ---- ---- ---- .287 -.002 .289 1275 ---- ---- ---- ---- .300 -.002 .302 1300 ---- ---- ---- ---- .314 -.002 .316 1325 ---- ---- ---- ---- .330 -.001 .331 1350 ---- ---- ---- ---- .346 -.002 .348 1375 ---- ---- ---- ---- .364 -.002 .366 1400 ---- ---- ---- ---- .383 -.002 .385 1425 ---- ---- ---- ---- .404 -.002 .406 1450 ---- ---- ---- ---- .427 -.002 .429 1475 ---- ---- ---- ---- .452 -.002 .454 1500 ---- ---- ---- ---- .480 -.002 .482 1525 ---- ---- ---- ---- .510 -.002 .512 1550 ---- ---- ---- ---- .543 -.002 .545 1575 ---- ---- ---- ---- .579 -.003 .582 1600 ---- ---- ---- ---- .619 -.003 .622 1625 ---- ---- ---- ---- .663 -.003 .666 1650 ---- ---- ---- ---- .711 -.003 .714 1675 ---- ---- ---- ---- .763 -.003 .766 1700 ---- ---- ---- ---- .820 -.004 .824 1725 ---- ---- ---- ---- .882 -.004 .886 1750 ---- ---- ---- ---- .949 -.003 .952 1775 ---- ---- ---- ---- 1.021 -.003 1.024 1800 ---- ---- ---- ---- 1.097 -.004 1.101 12 1825 ---- ---- ---- ---- 1.179 -.004 1.183 1850 ---- ---- ---- ---- 1.265 -.004 1.269 1875 ---- ---- ---- ---- 1.356 -.005 1.361 1900 ---- ---- ---- ---- 1.453 -.004 1.457 1925 ---- ---- ---- ---- 1.553 -.005 1.558 1950 ---- ---- ---- ---- 1.658 -.005 1.663 1975 ---- ---- ---- ---- 1.768 -.005 1.773 2000 ---- ---- ---- ---- 1.882 -.005 1.887 2025 ---- ---- ---- ---- 2.000 -.005 2.005 2050 ---- ---- ---- ---- 2.122 -.005 2.127 2075 ---- ---- ---- ---- 2.248 -.005 2.253 2100 ---- ---- ---- ---- 2.378 -.005 2.383 2125 ---- ---- ---- ---- 2.512 -.005 2.517 2150 ---- ---- ---- ---- 2.649 -.006 2.655 2175 ---- ---- ---- ---- 2.791 -.005 2.796 2200 ---- ---- ---- ---- 2.935 -.006 2.941 2225 ---- ---- ---- ---- 3.083 -.006 3.089 2250 ---- ---- ---- ---- 3.235 -.006 3.241 2275 ---- ---- ---- ---- 3.389 -.006 3.395 2300 ---- ---- ---- ---- 3.547 -.006 3.553 2325 ---- ---- ---- ---- 3.707 -.006 3.713 2350 ---- ---- ---- ---- 3.870 -.007 3.877 2375 ---- ---- ---- ---- 4.036 -.007 4.043 2400 ---- ---- ---- ---- 4.205 -.006 4.211 2425 ---- ---- ---- ---- 4.375 -.007 4.382 2450 ---- ---- ---- ---- 4.548 -.007 4.555 2475 ---- ---- ---- ---- 4.723 -.007 4.730 2500 ---- ---- ---- ---- 4.900 -.007 4.907 2525 ---- ---- ---- ---- 5.080 -.006 5.086 2550 ---- ---- ---- ---- 5.261 -.006 5.267 2575 ---- ---- ---- ---- 5.444 -.007 5.451 2600 ---- ---- ---- ---- 5.629 -.007 5.636 2625 ---- ---- ---- ---- 5.816 -.007 5.823 2650 ---- ---- ---- ---- 6.005 -.007 6.012 2675 ---- ---- ---- ---- 6.196 -.007 6.203 2700 ---- ---- ---- ---- 6.389 -.006 6.395 2725 ---- ---- ---- ---- 6.583 -.007 6.590 2750 ---- ---- ---- ---- 6.779 -.007 6.786 2775 ---- ---- ---- ---- 6.977 -.007 6.984 2800 ---- ---- ---- ---- 7.177 -.007 7.184 2825 ---- ---- ---- ---- 7.379 -.006 7.385 2850 ---- ---- ---- ---- 7.582 -.007 7.589 2875 ---- ---- ---- ---- 7.787 -.007 7.794 2900 ---- ---- ---- ---- 7.993 -.007 8.000 2925 ---- ---- ---- ---- 8.201 -.007 8.208 2950 ---- ---- ---- ---- 8.411 -.007 8.418 2975 ---- ---- ---- ---- 8.623 -.007 8.630 3000 ---- ---- ---- ---- 8.836 -.007 8.843 3025 ---- ---- ---- ---- 9.050 -.007 9.057 3050 ---- ---- ---- ---- 9.266 -.007 9.273 3075 ---- ---- ---- ---- 9.484 -.007 9.491 3100 ---- ---- ---- ---- 9.703 -.007 9.710 3125 ---- ---- ---- ---- 9.924 -.007 9.931 3150 ---- ---- ---- ---- 10.146 -.007 10.153 3175 ---- ---- ---- ---- 10.369 -.007 10.376 3200 ---- ---- ---- ---- 10.593 -.007 10.600 3225 ---- ---- ---- ---- 10.818 -.007 10.825 3250 ---- ---- ---- ---- 11.045 -.006 11.051 3275 ---- ---- ---- ---- 11.272 -.007 11.279 3300 ---- ---- ---- ---- 11.500 -.007 11.507 3325 ---- ---- ---- ---- 11.729 -.007 11.736 3350 ---- ---- ---- ---- 11.959 -.007 11.966 3375 ---- ---- ---- ---- 12.189 -.007 12.196 3400 ---- ---- ---- ---- 12.420 -.007 12.427 3425 ---- ---- ---- ---- 12.652 -.007 12.659 3450 ---- ---- ---- ---- 12.884 -.007 12.891 3475 ---- ---- ---- ---- 13.117 -.007 13.124 3500 ---- ---- ---- ---- 13.350 -.007 13.357 3525 ---- ---- ---- ---- 13.583 -.007 13.590 3550 ---- ---- ---- ---- 13.817 -.007 13.824 3575 ---- ---- ---- ---- 14.051 -.007 14.058 3600 ---- ---- ---- ---- 14.286 -.007 14.293 3625 ---- ---- ---- ---- 14.520 -.007 14.527 3650 ---- ---- ---- ---- 14.755 -.007 14.762 3675 ---- ---- ---- ---- 14.990 -.006 14.996 3700 ---- ---- ---- ---- 15.225 -.006 15.231 3725 ---- ---- ---- ---- 15.460 -.006 15.466 3750 ---- ---- ---- ---- 15.695 -.006 15.701 3775 ---- ---- ---- ---- 15.930 -.007 15.937 3800 ---- ---- ---- ---- 16.166 -.006 16.172 3825 ---- ---- ---- ---- 16.401 -.007 16.408 3850 ---- ---- ---- ---- 16.637 -.007 16.644 3875 ---- ---- ---- ---- 16.873 -.007 16.880 3900 ---- ---- ---- ---- 17.110 -.007 17.117 3925 ---- ---- ---- ---- 17.347 -.006 17.353 3950 ---- ---- ---- ---- 17.584 -.006 17.590 3975 ---- ---- ---- ---- 17.821 -.007 17.828 4000 ---- ---- ---- ---- 18.059 -.006 18.065 4025 ---- ---- ---- ---- 18.297 -.006 18.303 4050 ---- ---- ---- ---- 18.535 -.007 18.542 4075 ---- ---- ---- ---- 18.773 -.007 18.780 4100 ---- ---- ---- ---- 19.012 -.007 19.019 725 ---- ---- ---- ---- .099 -.001 .100 750 ---- ---- ---- ---- .106 -.001 .107 775 ---- ---- ---- ---- .114 -.001 .115 800 ---- ---- ---- ---- .122 UNCH .122 825 ---- ---- ---- ---- .129 -.001 .130 850 ---- ---- ---- ---- .137 -.001 .138 875 ---- ---- ---- ---- .145 -.001 .146 900 ---- ---- ---- ---- .153 -.001 .154 925 ---- ---- ---- ---- .161 -.001 .162 950 ---- ---- ---- ---- .169 -.001 .170 975 ---- ---- ---- ---- .178 -.001 .179 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .386 -.001 .387 1025 ---- ---- ---- ---- .404 -.001 .405 1050 ---- ---- ---- ---- .422 -.001 .423 1075 ---- ---- ---- ---- .440 -.002 .442 1100 ---- ---- ---- ---- .459 -.002 .461 1125 ---- ---- ---- ---- .479 -.001 .480 1150 ---- ---- ---- ---- .498 -.002 .500 1175 ---- ---- ---- ---- .519 -.001 .520 1200 ---- ---- ---- ---- .540 -.001 .541 1225 ---- ---- ---- ---- .561 -.002 .563 1250 ---- ---- ---- ---- .583 -.002 .585 1275 ---- ---- ---- ---- .607 -.001 .608 1300 ---- ---- ---- ---- .630 -.002 .632 1325 ---- ---- ---- ---- .655 -.002 .657 1350 ---- ---- ---- ---- .681 -.002 .683 1375 ---- ---- ---- ---- .709 -.002 .711 1400 ---- ---- ---- ---- .737 -.002 .739 1425 ---- ---- ---- ---- .767 -.002 .769 1450 ---- ---- ---- ---- .799 -.002 .801 1475 ---- ---- ---- ---- .832 -.002 .834 1500 ---- ---- ---- ---- .867 -.002 .869 1525 ---- ---- ---- ---- .904 -.003 .907 1550 ---- ---- ---- ---- .944 -.002 .946 1575 ---- ---- ---- ---- .986 -.002 .988 1600 ---- ---- ---- ---- 1.030 -.003 1.033 1625 ---- ---- ---- ---- 1.077 -.003 1.080 1650 ---- ---- ---- ---- 1.128 -.002 1.130 1675 ---- ---- ---- ---- 1.181 -.003 1.184 1700 ---- ---- ---- ---- 1.238 -.003 1.241 1725 ---- ---- ---- ---- 1.299 -.003 1.302 1750 ---- ---- ---- ---- 1.363 -.003 1.366 1775 ---- ---- ---- ---- 1.431 -.003 1.434 1800 ---- ---- ---- ---- 1.503 -.004 1.507 1825 ---- ---- ---- ---- 1.580 -.003 1.583 1850 ---- ---- ---- ---- 1.660 -.003 1.663 1875 ---- ---- ---- ---- 1.745 -.003 1.748 1900 ---- ---- ---- ---- 1.833 -.004 1.837 1925 ---- ---- ---- ---- 1.927 -.003 1.930 1950 ---- ---- ---- ---- 2.024 -.004 2.028 1975 ---- ---- ---- ---- 2.127 -.003 2.130 2000 ---- ---- ---- ---- 2.233 -.004 2.237 2025 ---- ---- ---- ---- 2.344 -.004 2.348 2050 ---- ---- ---- ---- 2.460 -.004 2.464 2075 ---- ---- ---- ---- 2.580 -.004 2.584 2100 ---- ---- ---- ---- 2.705 -.004 2.709 2125 ---- ---- ---- ---- 2.834 -.004 2.838 2150 ---- ---- ---- ---- 2.967 -.004 2.971 2175 ---- ---- ---- ---- 3.105 -.004 3.109 2200 ---- ---- ---- ---- 3.247 -.004 3.251 2225 ---- ---- ---- ---- 3.393 -.004 3.397 2250 ---- ---- ---- ---- 3.543 -.004 3.547 2275 ---- ---- ---- ---- 3.697 -.004 3.701 2300 ---- ---- ---- ---- 3.855 -.004 3.859 2325 ---- ---- ---- ---- 4.017 -.004 4.021 2350 ---- ---- ---- ---- 4.182 -.004 4.186 2375 ---- ---- ---- ---- 4.351 -.004 4.355 2400 ---- ---- ---- ---- 4.524 -.004 4.528 2425 ---- ---- ---- ---- 4.700 -.004 4.704 2450 ---- ---- ---- ---- 4.879 -.004 4.883 2475 ---- ---- ---- ---- 5.061 -.004 5.065 2500 ---- ---- ---- ---- 5.246 -.004 5.250 2525 ---- ---- ---- ---- 5.435 -.003 5.438 2550 ---- ---- ---- ---- 5.625 -.004 5.629 2575 ---- ---- ---- ---- 5.819 -.004 5.823 2600 ---- ---- ---- ---- 6.015 -.004 6.019 2625 ---- ---- ---- ---- 6.213 -.004 6.217 2650 ---- ---- ---- ---- 6.414 -.004 6.418 2675 ---- ---- ---- ---- 6.617 -.004 6.621 2700 ---- ---- ---- ---- 6.822 -.004 6.826 2725 ---- ---- ---- ---- 7.029 -.003 7.032 2750 ---- ---- ---- ---- 7.238 -.003 7.241 2775 ---- ---- ---- ---- 7.448 -.004 7.452 2800 ---- ---- ---- ---- 7.660 -.004 7.664 2825 ---- ---- ---- ---- 7.874 -.003 7.877 2850 ---- ---- ---- ---- 8.089 -.003 8.092 2875 ---- ---- ---- ---- 8.305 -.003 8.308 2900 ---- ---- ---- ---- 8.523 -.003 8.526 2925 ---- ---- ---- ---- 8.741 -.004 8.745 2950 ---- ---- ---- ---- 8.961 -.003 8.964 2975 ---- ---- ---- ---- 9.182 -.003 9.185 3000 ---- ---- ---- ---- 9.403 -.003 9.406 3025 ---- ---- ---- ---- 9.626 -.003 9.629 3050 ---- ---- ---- ---- 9.849 -.003 9.852 3075 ---- ---- ---- ---- 10.072 -.003 10.075 3100 ---- ---- ---- ---- 10.296 -.003 10.299 3125 ---- ---- ---- ---- 10.521 -.003 10.524 3150 ---- ---- ---- ---- 10.746 -.003 10.749 3175 ---- ---- ---- ---- 10.971 -.003 10.974 3200 ---- ---- ---- ---- 11.197 -.003 11.200 3225 ---- ---- ---- ---- 11.423 -.003 11.426 3250 ---- ---- ---- ---- 11.650 -.002 11.652 3275 ---- ---- ---- ---- 11.877 -.002 11.879 3300 ---- ---- ---- ---- 12.104 -.003 12.107 3325 ---- ---- ---- ---- 12.332 -.002 12.334 3350 ---- ---- ---- ---- 12.560 -.003 12.563 3375 ---- ---- ---- ---- 12.789 -.002 12.791 3400 ---- ---- ---- ---- 13.018 -.002 13.020 3425 ---- ---- ---- ---- 13.247 -.002 13.249 3450 ---- ---- ---- ---- 13.477 -.002 13.479 3475 ---- ---- ---- ---- 13.707 -.002 13.709 3500 ---- ---- ---- ---- 13.937 -.002 13.939 3525 ---- ---- ---- ---- 14.168 -.002 14.170 3550 ---- ---- ---- ---- 14.399 -.002 14.401 3575 ---- ---- ---- ---- 14.630 -.002 14.632 3600 ---- ---- ---- ---- 14.862 -.002 14.864 3625 ---- ---- ---- ---- 15.094 -.002 15.096 3650 ---- ---- ---- ---- 15.327 -.001 15.328 3675 ---- ---- ---- ---- 15.560 -.001 15.561 3700 ---- ---- ---- ---- 15.793 -.001 15.794 3725 ---- ---- ---- ---- 16.027 -.001 16.028 3750 ---- ---- ---- ---- 16.261 -.001 16.262 3775 ---- ---- ---- ---- 16.495 -.001 16.496 3800 ---- ---- ---- ---- 16.730 -.001 16.731 3825 ---- ---- ---- ---- 16.965 -.001 16.966 3850 ---- ---- ---- ---- 17.200 -.001 17.201 3875 ---- ---- ---- ---- 17.436 -.001 17.437 3900 ---- ---- ---- ---- 17.673 UNCH 17.673 3925 ---- ---- ---- ---- 17.909 -.001 17.910 3950 ---- ---- ---- ---- 18.146 -.001 18.147 3975 ---- ---- ---- ---- 18.384 UNCH 18.384 4000 ---- ---- ---- ---- 18.621 -.001 18.622 4025 ---- ---- ---- ---- 18.860 UNCH 18.860 4050 ---- ---- ---- ---- 19.098 UNCH 19.098 4075 ---- ---- ---- ---- 19.337 UNCH 19.337 4100 ---- ---- ---- ---- 19.576 UNCH 19.576 725 ---- ---- ---- ---- .205 -.001 .206 750 ---- ---- ---- ---- .220 -.001 .221 775 ---- ---- ---- ---- .235 -.001 .236 800 ---- ---- ---- ---- .251 -.001 .252 825 ---- ---- ---- ---- .267 -.001 .268 850 ---- ---- ---- ---- .283 -.001 .284 875 ---- ---- ---- ---- .300 -.001 .301 900 ---- ---- ---- ---- .316 -.002 .318 925 ---- ---- ---- ---- .333 -.002 .335 950 ---- ---- ---- ---- .351 -.001 .352 975 ---- ---- ---- ---- .368 -.001 .369 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .219 UNCH .219 1025 ---- ---- ---- ---- .243 -.001 .244 1050 ---- ---- ---- ---- .269 -.001 .270 1075 ---- ---- ---- ---- .297 UNCH .297 1100 ---- ---- ---- ---- .326 -.001 .327 1125 ---- ---- ---- ---- .357 -.001 .358 1150 ---- ---- ---- ---- .391 -.001 .392 1175 ---- ---- ---- ---- .426 -.001 .427 1200 ---- ---- ---- ---- .463 -.001 .464 1225 ---- ---- ---- ---- .502 -.001 .503 1250 ---- ---- ---- ---- .543 -.001 .544 1275 ---- ---- ---- ---- .586 -.001 .587 1300 ---- ---- ---- ---- .631 -.002 .633 1325 ---- ---- ---- ---- .679 -.001 .680 1350 ---- ---- ---- ---- .728 -.001 .729 1375 ---- ---- ---- ---- .779 -.002 .781 1400 ---- ---- ---- ---- .833 -.001 .834 1425 ---- ---- ---- ---- .889 -.001 .890 1450 ---- ---- ---- ---- .947 -.001 .948 1475 ---- ---- ---- ---- 1.007 -.001 1.008 1500 ---- ---- ---- ---- 1.069 -.001 1.070 1525 ---- ---- ---- ---- 1.133 -.002 1.135 1550 ---- ---- ---- ---- 1.200 -.001 1.201 1575 ---- ---- ---- ---- 1.269 -.001 1.270 1600 ---- ---- ---- ---- 1.340 -.001 1.341 1625 ---- ---- ---- ---- 1.413 -.002 1.415 1650 ---- ---- ---- ---- 1.488 -.002 1.490 1675 ---- ---- ---- ---- 1.566 -.002 1.568 1700 ---- ---- ---- ---- 1.646 -.001 1.647 1725 ---- ---- ---- ---- 1.728 -.001 1.729 1750 ---- ---- ---- ---- 1.812 -.002 1.814 1775 ---- ---- ---- ---- 1.899 -.002 1.901 1800 ---- ---- ---- ---- 1.989 -.002 1.991 1825 ---- ---- ---- ---- 2.082 -.001 2.083 1850 ---- ---- ---- ---- 2.177 -.002 2.179 1875 ---- ---- ---- ---- 2.276 -.002 2.278 1900 ---- ---- ---- ---- 2.378 -.002 2.380 1925 ---- ---- ---- ---- 2.484 -.002 2.486 1950 ---- ---- ---- ---- 2.594 -.001 2.595 1975 ---- ---- ---- ---- 2.707 -.002 2.709 2000 ---- ---- ---- ---- 2.824 -.002 2.826 2025 ---- ---- ---- ---- 2.946 -.002 2.948 2050 ---- ---- ---- ---- 3.072 -.001 3.073 2075 ---- ---- ---- ---- 3.202 -.001 3.203 2100 ---- ---- ---- ---- 3.336 -.001 3.337 2125 ---- ---- ---- ---- 3.474 -.001 3.475 2150 ---- ---- ---- ---- 3.616 -.001 3.617 2175 ---- ---- ---- ---- 3.761 -.002 3.763 2200 ---- ---- ---- ---- 3.911 -.001 3.912 2225 ---- ---- ---- ---- 4.064 -.001 4.065 2250 ---- ---- ---- ---- 4.221 -.001 4.222 2275 ---- ---- ---- ---- 4.380 -.002 4.382 2300 ---- ---- ---- ---- 4.544 -.001 4.545 2325 ---- ---- ---- ---- 4.710 -.001 4.711 2350 ---- ---- ---- ---- 4.879 -.001 4.880 2375 ---- ---- ---- ---- 5.051 -.001 5.052 2400 ---- ---- ---- ---- 5.226 UNCH 5.226 2425 ---- ---- ---- ---- 5.403 UNCH 5.403 2450 ---- ---- ---- ---- 5.582 -.001 5.583 2475 ---- ---- ---- ---- 5.764 UNCH 5.764 2500 ---- ---- ---- ---- 5.948 UNCH 5.948 2525 ---- ---- ---- ---- 6.134 UNCH 6.134 2550 ---- ---- ---- ---- 6.321 UNCH 6.321 2575 ---- ---- ---- ---- 6.511 UNCH 6.511 2600 ---- ---- ---- ---- 6.702 UNCH 6.702 2625 ---- ---- ---- ---- 6.895 UNCH 6.895 2650 ---- ---- ---- ---- 7.090 +.001 7.089 2675 ---- ---- ---- ---- 7.286 +.001 7.285 2700 ---- ---- ---- ---- 7.484 +.001 7.483 2725 ---- ---- ---- ---- 7.683 +.001 7.682 2750 ---- ---- ---- ---- 7.883 UNCH 7.883 2775 ---- ---- ---- ---- 8.085 UNCH 8.085 2800 ---- ---- ---- ---- 8.289 +.001 8.288 2825 ---- ---- ---- ---- 8.493 +.001 8.492 2850 ---- ---- ---- ---- 8.699 +.001 8.698 2875 ---- ---- ---- ---- 8.906 +.001 8.905 2900 ---- ---- ---- ---- 9.115 +.002 9.113 2925 ---- ---- ---- ---- 9.324 +.002 9.322 2950 ---- ---- ---- ---- 9.534 +.001 9.533 2975 ---- ---- ---- ---- 9.746 +.002 9.744 3000 ---- ---- ---- ---- 9.958 +.002 9.956 3025 ---- ---- ---- ---- 10.172 +.002 10.170 3050 ---- ---- ---- ---- 10.386 +.002 10.384 3075 ---- ---- ---- ---- 10.601 +.002 10.599 3100 ---- ---- ---- ---- 10.817 +.002 10.815 3125 ---- ---- ---- ---- 11.034 +.003 11.031 3150 ---- ---- ---- ---- 11.251 +.002 11.249 3175 ---- ---- ---- ---- 11.470 +.003 11.467 3200 ---- ---- ---- ---- 11.689 +.003 11.686 3225 ---- ---- ---- ---- 11.909 +.003 11.906 3250 ---- ---- ---- ---- 12.129 +.003 12.126 3275 ---- ---- ---- ---- 12.350 +.003 12.347 3300 ---- ---- ---- ---- 12.572 +.003 12.569 3325 ---- ---- ---- ---- 12.795 +.004 12.791 3350 ---- ---- ---- ---- 13.018 +.004 13.014 3375 ---- ---- ---- ---- 13.242 +.004 13.238 3400 ---- ---- ---- ---- 13.466 +.004 13.462 3425 ---- ---- ---- ---- 13.691 +.004 13.687 3450 ---- ---- ---- ---- 13.917 +.004 13.913 3475 ---- ---- ---- ---- 14.143 +.004 14.139 3500 ---- ---- ---- ---- 14.369 +.004 14.365 3525 ---- ---- ---- ---- 14.597 +.005 14.592 3550 ---- ---- ---- ---- 14.824 +.004 14.820 3575 ---- ---- ---- ---- 15.053 +.005 15.048 3600 ---- ---- ---- ---- 15.282 +.005 15.277 3625 ---- ---- ---- ---- 15.511 +.005 15.506 3650 ---- ---- ---- ---- 15.741 +.005 15.736 3675 ---- ---- ---- ---- 15.971 +.005 15.966 3700 ---- ---- ---- ---- 16.202 +.005 16.197 3725 ---- ---- ---- ---- 16.433 +.005 16.428 3750 ---- ---- ---- ---- 16.665 +.006 16.659 3775 ---- ---- ---- ---- 16.897 +.005 16.892 3800 ---- ---- ---- ---- 17.130 +.006 17.124 3825 ---- ---- ---- ---- 17.363 +.006 17.357 3850 ---- ---- ---- ---- 17.596 +.006 17.590 3875 ---- ---- ---- ---- 17.830 +.006 17.824 3900 ---- ---- ---- ---- 18.064 +.006 18.058 3925 ---- ---- ---- ---- 18.299 +.006 18.293 3950 ---- ---- ---- ---- 18.534 +.006 18.528 3975 ---- ---- ---- ---- 18.770 +.007 18.763 4000 ---- ---- ---- ---- 19.006 +.007 18.999 4025 ---- ---- ---- ---- 19.242 +.007 19.235 4050 ---- ---- ---- ---- 19.478 +.006 19.472 4075 ---- ---- ---- ---- 19.715 +.006 19.709 4100 ---- ---- ---- ---- 19.953 +.007 19.946 4125 ---- ---- ---- ---- 20.190 +.007 20.183 925 ---- ---- ---- ---- .156 UNCH .156 950 ---- ---- ---- ---- .175 -.001 .176 975 ---- ---- ---- ---- .196 -.001 .197 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .271 -.001 .272 1025 ---- ---- ---- ---- .300 -.001 .301 1050 ---- ---- ---- ---- .331 UNCH .331 1075 ---- ---- ---- ---- .363 -.001 .364 1100 ---- ---- ---- ---- .398 -.001 .399 1125 ---- ---- ---- ---- .435 UNCH .435 1150 ---- ---- ---- ---- .473 -.001 .474 1175 ---- ---- ---- ---- .514 -.001 .515 1200 ---- ---- ---- ---- .557 -.001 .558 1225 ---- ---- ---- ---- .602 -.001 .603 1250 ---- ---- ---- ---- .649 -.001 .650 1275 ---- ---- ---- ---- .699 -.001 .700 1300 ---- ---- ---- ---- .750 -.001 .751 1325 ---- ---- ---- ---- .804 -.001 .805 1350 ---- ---- ---- ---- .860 -.001 .861 1375 ---- ---- ---- ---- .918 -.001 .919 1400 ---- ---- ---- ---- .979 -.001 .980 1425 ---- ---- ---- ---- 1.041 -.001 1.042 1450 ---- ---- ---- ---- 1.106 -.001 1.107 1475 ---- ---- ---- ---- 1.173 -.001 1.174 1500 ---- ---- ---- ---- 1.243 -.001 1.244 1525 ---- ---- ---- ---- 1.314 -.001 1.315 1550 ---- ---- ---- ---- 1.388 -.001 1.389 1575 ---- ---- ---- ---- 1.464 -.001 1.465 1600 ---- ---- ---- ---- 1.542 -.001 1.543 1625 ---- ---- ---- ---- 1.622 -.001 1.623 1650 ---- ---- ---- ---- 1.705 -.001 1.706 1675 ---- ---- ---- ---- 1.790 -.001 1.791 1700 ---- ---- ---- ---- 1.877 -.001 1.878 1725 ---- ---- ---- ---- 1.966 -.001 1.967 1750 ---- ---- ---- ---- 2.057 -.001 2.058 1775 ---- ---- ---- ---- 2.151 -.001 2.152 1800 ---- ---- ---- ---- 2.247 -.001 2.248 1825 ---- ---- ---- ---- 2.346 UNCH 2.346 1850 ---- ---- ---- ---- 2.447 UNCH 2.447 1875 ---- ---- ---- ---- 2.550 -.001 2.551 1900 ---- ---- ---- ---- 2.657 UNCH 2.657 1925 ---- ---- ---- ---- 2.766 UNCH 2.766 1950 ---- ---- ---- ---- 2.878 UNCH 2.878 1975 ---- ---- ---- ---- 2.993 UNCH 2.993 2000 ---- ---- ---- ---- 3.111 UNCH 3.111 2025 ---- ---- ---- ---- 3.232 UNCH 3.232 2050 ---- ---- ---- ---- 3.356 UNCH 3.356 2075 ---- ---- ---- ---- 3.484 UNCH 3.484 2100 ---- ---- ---- ---- 3.615 UNCH 3.615 2125 ---- ---- ---- ---- 3.749 UNCH 3.749 2150 ---- ---- ---- ---- 3.888 UNCH 3.888 2175 ---- ---- ---- ---- 4.030 UNCH 4.030 2200 ---- ---- ---- ---- 4.175 UNCH 4.175 2225 ---- ---- ---- ---- 4.325 +.001 4.324 2250 ---- ---- ---- ---- 4.477 UNCH 4.477 2275 ---- ---- ---- ---- 4.634 +.001 4.633 2300 ---- ---- ---- ---- 4.793 UNCH 4.793 2325 ---- ---- ---- ---- 4.956 UNCH 4.956 2350 ---- ---- ---- ---- 5.123 +.001 5.122 2375 ---- ---- ---- ---- 5.292 +.001 5.291 2400 ---- ---- ---- ---- 5.464 +.001 5.463 2425 ---- ---- ---- ---- 5.640 +.002 5.638 2450 ---- ---- ---- ---- 5.818 +.001 5.817 2475 ---- ---- ---- ---- 5.999 +.002 5.997 2500 ---- ---- ---- ---- 6.183 +.002 6.181 2525 ---- ---- ---- ---- 6.369 +.002 6.367 2550 ---- ---- ---- ---- 6.558 +.002 6.556 2575 ---- ---- ---- ---- 6.749 +.002 6.747 2600 ---- ---- ---- ---- 6.942 +.002 6.940 2625 ---- ---- ---- ---- 7.138 +.003 7.135 2650 ---- ---- ---- ---- 7.335 +.002 7.333 2675 ---- ---- ---- ---- 7.535 +.003 7.532 2700 ---- ---- ---- ---- 7.736 +.003 7.733 2725 ---- ---- ---- ---- 7.939 +.003 7.936 2750 ---- ---- ---- ---- 8.144 +.003 8.141 2775 ---- ---- ---- ---- 8.350 +.003 8.347 2800 ---- ---- ---- ---- 8.558 +.004 8.554 2825 ---- ---- ---- ---- 8.767 +.004 8.763 2850 ---- ---- ---- ---- 8.977 +.004 8.973 2875 ---- ---- ---- ---- 9.189 +.004 9.185 2900 ---- ---- ---- ---- 9.401 +.004 9.397 2925 ---- ---- ---- ---- 9.615 +.004 9.611 2950 ---- ---- ---- ---- 9.829 +.004 9.825 2975 ---- ---- ---- ---- 10.044 +.004 10.040 3000 ---- ---- ---- ---- 10.260 +.005 10.255 3025 ---- ---- ---- ---- 10.477 +.005 10.472 3050 ---- ---- ---- ---- 10.694 +.006 10.688 3075 ---- ---- ---- ---- 10.911 +.005 10.906 3100 ---- ---- ---- ---- 11.128 +.005 11.123 3125 ---- ---- ---- ---- 11.346 +.005 11.341 3150 ---- ---- ---- ---- 11.564 +.005 11.559 3175 ---- ---- ---- ---- 11.783 +.006 11.777 3200 ---- ---- ---- ---- 12.001 +.006 11.995 3225 ---- ---- ---- ---- 12.220 +.006 12.214 3250 ---- ---- ---- ---- 12.439 +.007 12.432 3275 ---- ---- ---- ---- 12.658 +.007 12.651 3300 ---- ---- ---- ---- 12.877 +.007 12.870 3325 ---- ---- ---- ---- 13.097 +.007 13.090 3350 ---- ---- ---- ---- 13.317 +.007 13.310 3375 ---- ---- ---- ---- 13.537 +.007 13.530 3400 ---- ---- ---- ---- 13.758 +.008 13.750 3425 ---- ---- ---- ---- 13.979 +.008 13.971 3450 ---- ---- ---- ---- 14.200 +.007 14.193 3475 ---- ---- ---- ---- 14.422 +.007 14.415 3500 ---- ---- ---- ---- 14.644 +.007 14.637 3525 ---- ---- ---- ---- 14.867 +.008 14.859 3550 ---- ---- ---- ---- 15.091 +.008 15.083 3575 ---- ---- ---- ---- 15.315 +.009 15.306 3600 ---- ---- ---- ---- 15.539 +.008 15.531 3625 ---- ---- ---- ---- 15.764 +.009 15.755 3650 ---- ---- ---- ---- 15.989 +.008 15.981 3675 ---- ---- ---- ---- 16.215 +.008 16.207 3700 ---- ---- ---- ---- 16.442 +.009 16.433 3725 ---- ---- ---- ---- 16.669 +.009 16.660 3750 ---- ---- ---- ---- 16.897 +.010 16.887 3775 ---- ---- ---- ---- 17.124 +.009 17.115 3800 ---- ---- ---- ---- 17.353 +.009 17.344 3825 ---- ---- ---- ---- 17.582 +.010 17.572 3850 ---- ---- ---- ---- 17.811 +.009 17.802 3875 ---- ---- ---- ---- 18.041 +.010 18.031 3900 ---- ---- ---- ---- 18.271 +.010 18.261 3925 ---- ---- ---- ---- 18.502 +.010 18.492 3950 ---- ---- ---- ---- 18.733 +.010 18.723 3975 ---- ---- ---- ---- 18.964 +.010 18.954 4000 ---- ---- ---- ---- 19.196 +.010 19.186 4025 ---- ---- ---- ---- 19.428 +.010 19.418 4050 ---- ---- ---- ---- 19.661 +.011 19.650 4075 ---- ---- ---- ---- 19.894 +.011 19.883 4100 ---- ---- ---- ---- 20.127 +.010 20.117 4125 ---- ---- ---- ---- 20.361 +.011 20.350 925 ---- ---- ---- ---- .196 UNCH .196 950 ---- ---- ---- ---- .219 UNCH .219 975 ---- ---- ---- ---- .244 -.001 .245 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .355 UNCH .355 1050 ---- ---- ---- ---- .389 -.001 .390 1075 ---- ---- ---- ---- .426 -.001 .427 1100 ---- ---- ---- ---- .465 UNCH .465 1125 ---- ---- ---- ---- .505 -.001 .506 1150 ---- ---- ---- ---- .548 -.001 .549 1175 ---- ---- ---- ---- .593 -.001 .594 1200 ---- ---- ---- ---- .640 -.001 .641 1225 ---- ---- ---- ---- .690 UNCH .690 1250 ---- ---- ---- ---- .741 -.001 .742 1275 ---- ---- ---- ---- .795 UNCH .795 1300 ---- ---- ---- ---- .850 -.001 .851 1325 ---- ---- ---- ---- .908 -.001 .909 1350 ---- ---- ---- ---- .968 -.001 .969 1375 ---- ---- ---- ---- 1.031 UNCH 1.031 1400 ---- ---- ---- ---- 1.095 -.001 1.096 1425 ---- ---- ---- ---- 1.162 UNCH 1.162 1450 ---- ---- ---- ---- 1.231 UNCH 1.231 1475 ---- ---- ---- ---- 1.302 UNCH 1.302 1500 ---- ---- ---- ---- 1.375 UNCH 1.375 1525 ---- ---- ---- ---- 1.450 -.001 1.451 1550 ---- ---- ---- ---- 1.528 UNCH 1.528 1575 ---- ---- ---- ---- 1.607 UNCH 1.607 1600 ---- ---- ---- ---- 1.689 UNCH 1.689 1625 ---- ---- ---- ---- 1.772 UNCH 1.772 1650 ---- ---- ---- ---- 1.858 UNCH 1.858 1675 ---- ---- ---- ---- 1.946 UNCH 1.946 1700 ---- ---- ---- ---- 2.035 UNCH 2.035 1725 ---- ---- ---- ---- 2.127 UNCH 2.127 1750 ---- ---- ---- ---- 2.221 +.001 2.220 1775 ---- ---- ---- ---- 2.316 UNCH 2.316 1800 ---- ---- ---- ---- 2.414 +.001 2.413 1825 ---- ---- ---- ---- 2.513 UNCH 2.513 1850 ---- ---- ---- ---- 2.615 +.001 2.614 1875 ---- ---- ---- ---- 2.718 UNCH 2.718 1900 ---- ---- ---- ---- 2.824 +.001 2.823 1925 ---- ---- ---- ---- 2.932 +.001 2.931 1950 ---- ---- ---- ---- 3.043 +.001 3.042 1975 ---- ---- ---- ---- 3.156 +.001 3.155 2000 ---- ---- ---- ---- 3.271 +.001 3.270 2025 ---- ---- ---- ---- 3.390 +.002 3.388 2050 ---- ---- ---- ---- 3.511 +.002 3.509 2075 ---- ---- ---- ---- 3.635 +.002 3.633 2100 ---- ---- ---- ---- 3.762 +.002 3.760 2125 ---- ---- ---- ---- 3.892 +.002 3.890 2150 ---- ---- ---- ---- 4.025 +.002 4.023 2175 ---- ---- ---- ---- 4.162 +.002 4.160 2200 ---- ---- ---- ---- 4.302 +.002 4.300 2225 ---- ---- ---- ---- 4.446 +.002 4.444 2250 ---- ---- ---- ---- 4.594 +.003 4.591 2275 ---- ---- ---- ---- 4.745 +.003 4.742 2300 ---- ---- ---- ---- 4.899 +.002 4.897 2325 ---- ---- ---- ---- 5.058 +.003 5.055 2350 ---- ---- ---- ---- 5.219 +.003 5.216 2375 ---- ---- ---- ---- 5.384 +.003 5.381 2400 ---- ---- ---- ---- 5.551 +.003 5.548 2425 ---- ---- ---- ---- 5.722 +.003 5.719 2450 ---- ---- ---- ---- 5.896 +.004 5.892 2475 ---- ---- ---- ---- 6.072 +.004 6.068 2500 ---- ---- ---- ---- 6.251 +.004 6.247 2525 ---- ---- ---- ---- 6.433 +.005 6.428 2550 ---- ---- ---- ---- 6.616 +.004 6.612 2575 ---- ---- ---- ---- 6.802 +.004 6.798 2600 ---- ---- ---- ---- 6.990 +.004 6.986 2625 ---- ---- ---- ---- 7.180 +.005 7.175 2650 ---- ---- ---- ---- 7.372 +.005 7.367 2675 ---- ---- ---- ---- 7.566 +.006 7.560 2700 ---- ---- ---- ---- 7.761 +.005 7.756 2725 ---- ---- ---- ---- 7.958 +.006 7.952 2750 ---- ---- ---- ---- 8.157 +.006 8.151 2775 ---- ---- ---- ---- 8.357 +.006 8.351 2800 ---- ---- ---- ---- 8.559 +.006 8.553 2825 ---- ---- ---- ---- 8.762 +.006 8.756 2850 ---- ---- ---- ---- 8.967 +.006 8.961 2875 ---- ---- ---- ---- 9.173 +.007 9.166 2900 ---- ---- ---- ---- 9.381 +.007 9.374 2925 ---- ---- ---- ---- 9.590 +.008 9.582 2950 ---- ---- ---- ---- 9.799 +.007 9.792 2975 ---- ---- ---- ---- 10.011 +.008 10.003 3000 ---- ---- ---- ---- 10.223 +.008 10.215 3025 ---- ---- ---- ---- 10.436 +.008 10.428 3050 ---- ---- ---- ---- 10.650 +.008 10.642 3075 ---- ---- ---- ---- 10.866 +.009 10.857 3100 ---- ---- ---- ---- 11.082 +.009 11.073 3125 ---- ---- ---- ---- 11.299 +.009 11.290 3150 ---- ---- ---- ---- 11.517 +.009 11.508 3175 ---- ---- ---- ---- 11.736 +.010 11.726 3200 ---- ---- ---- ---- 11.955 +.009 11.946 3225 ---- ---- ---- ---- 12.175 +.009 12.166 3250 ---- ---- ---- ---- 12.396 +.010 12.386 3275 ---- ---- ---- ---- 12.618 +.010 12.608 3300 ---- ---- ---- ---- 12.840 +.010 12.830 3325 ---- ---- ---- ---- 13.063 +.011 13.052 3350 ---- ---- ---- ---- 13.286 +.010 13.276 3375 ---- ---- ---- ---- 13.510 +.011 13.499 3400 ---- ---- ---- ---- 13.735 +.011 13.724 3425 ---- ---- ---- ---- 13.961 +.012 13.949 3450 ---- ---- ---- ---- 14.187 +.012 14.175 3475 ---- ---- ---- ---- 14.413 +.012 14.401 3500 ---- ---- ---- ---- 14.640 +.012 14.628 3525 ---- ---- ---- ---- 14.868 +.012 14.856 3550 ---- ---- ---- ---- 15.096 +.012 15.084 3575 ---- ---- ---- ---- 15.325 +.012 15.313 3600 ---- ---- ---- ---- 15.555 +.013 15.542 3625 ---- ---- ---- ---- 15.785 +.013 15.772 3650 ---- ---- ---- ---- 16.016 +.013 16.003 3675 ---- ---- ---- ---- 16.247 +.013 16.234 3700 ---- ---- ---- ---- 16.478 +.013 16.465 3725 ---- ---- ---- ---- 16.711 +.014 16.697 3750 ---- ---- ---- ---- 16.943 +.014 16.929 3775 ---- ---- ---- ---- 17.176 +.014 17.162 3800 ---- ---- ---- ---- 17.410 +.014 17.396 3825 ---- ---- ---- ---- 17.644 +.014 17.630 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .469 UNCH .469 1050 ---- ---- ---- ---- .509 -.001 .510 1075 ---- ---- ---- ---- .552 UNCH .552 1100 ---- ---- ---- ---- .596 -.001 .597 1125 ---- ---- ---- ---- .643 UNCH .643 1150 ---- ---- ---- ---- .692 UNCH .692 1175 ---- ---- ---- ---- .742 -.001 .743 1200 ---- ---- ---- ---- .795 -.001 .796 1225 ---- ---- ---- ---- .850 UNCH .850 1250 ---- ---- ---- ---- .907 UNCH .907 1275 ---- ---- ---- ---- .966 UNCH .966 1300 ---- ---- ---- ---- 1.027 UNCH 1.027 1325 ---- ---- ---- ---- 1.090 UNCH 1.090 1350 ---- ---- ---- ---- 1.155 -.001 1.156 1375 ---- ---- ---- ---- 1.223 UNCH 1.223 1400 ---- ---- ---- ---- 1.292 UNCH 1.292 1425 ---- ---- ---- ---- 1.363 UNCH 1.363 1450 ---- ---- ---- ---- 1.437 UNCH 1.437 1475 ---- ---- ---- ---- 1.512 UNCH 1.512 1500 ---- ---- ---- ---- 1.589 UNCH 1.589 1525 ---- ---- ---- ---- 1.668 UNCH 1.668 1550 ---- ---- ---- ---- 1.750 +.001 1.749 1575 ---- ---- ---- ---- 1.833 +.001 1.832 1600 ---- ---- ---- ---- 1.918 +.001 1.917 1625 ---- ---- ---- ---- 2.004 UNCH 2.004 1650 ---- ---- ---- ---- 2.093 +.001 2.092 1675 ---- ---- ---- ---- 2.183 UNCH 2.183 1700 ---- ---- ---- ---- 2.276 +.001 2.275 1725 ---- ---- ---- ---- 2.370 +.001 2.369 1750 ---- ---- ---- ---- 2.465 +.001 2.464 1775 ---- ---- ---- ---- 2.563 +.002 2.561 1800 ---- ---- ---- ---- 2.662 +.002 2.660 1825 ---- ---- ---- ---- 2.762 +.001 2.761 1850 ---- ---- ---- ---- 2.865 +.002 2.863 1875 ---- ---- ---- ---- 2.969 +.002 2.967 1900 ---- ---- ---- ---- 3.075 +.002 3.073 1925 ---- ---- ---- ---- 3.183 +.002 3.181 1950 ---- ---- ---- ---- 3.294 +.002 3.292 1975 ---- ---- ---- ---- 3.406 +.002 3.404 2000 ---- ---- ---- ---- 3.521 +.002 3.519 2025 ---- ---- ---- ---- 3.638 +.002 3.636 2050 ---- ---- ---- ---- 3.759 +.003 3.756 2075 ---- ---- ---- ---- 3.881 +.002 3.879 2100 ---- ---- ---- ---- 4.007 +.003 4.004 2125 ---- ---- ---- ---- 4.136 +.003 4.133 2150 ---- ---- ---- ---- 4.268 +.003 4.265 2175 ---- ---- ---- ---- 4.403 +.003 4.400 2200 ---- ---- ---- ---- 4.542 +.004 4.538 2225 ---- ---- ---- ---- 4.684 +.003 4.681 2250 ---- ---- ---- ---- 4.830 +.003 4.827 2275 ---- ---- ---- ---- 4.980 +.004 4.976 2300 ---- ---- ---- ---- 5.134 +.004 5.130 2325 ---- ---- ---- ---- 5.292 +.005 5.287 2350 ---- ---- ---- ---- 5.453 +.005 5.448 2375 ---- ---- ---- ---- 5.617 +.005 5.612 2400 ---- ---- ---- ---- 5.785 +.005 5.780 2425 ---- ---- ---- ---- 5.955 +.005 5.950 2450 ---- ---- ---- ---- 6.129 +.005 6.124 2475 ---- ---- ---- ---- 6.305 +.005 6.300 2500 ---- ---- ---- ---- 6.484 +.006 6.478 2525 ---- ---- ---- ---- 6.665 +.006 6.659 2550 ---- ---- ---- ---- 6.849 +.006 6.843 2575 ---- ---- ---- ---- 7.034 +.006 7.028 2600 ---- ---- ---- ---- 7.222 +.007 7.215 2625 ---- ---- ---- ---- 7.411 +.007 7.404 2650 ---- ---- ---- ---- 7.601 +.007 7.594 2675 ---- ---- ---- ---- 7.793 +.007 7.786 2700 ---- ---- ---- ---- 7.987 +.007 7.980 2725 ---- ---- ---- ---- 8.182 +.008 8.174 2750 ---- ---- ---- ---- 8.378 +.008 8.370 2775 ---- ---- ---- ---- 8.575 +.007 8.568 2800 ---- ---- ---- ---- 8.774 +.008 8.766 2825 ---- ---- ---- ---- 8.975 +.009 8.966 2850 ---- ---- ---- ---- 9.176 +.009 9.167 2875 ---- ---- ---- ---- 9.379 +.009 9.370 2900 ---- ---- ---- ---- 9.582 +.009 9.573 2925 ---- ---- ---- ---- 9.787 +.009 9.778 2950 ---- ---- ---- ---- 9.993 +.009 9.984 2975 ---- ---- ---- ---- 10.201 +.010 10.191 3000 ---- ---- ---- ---- 10.409 +.010 10.399 3025 ---- ---- ---- ---- 10.618 +.010 10.608 3050 ---- ---- ---- ---- 10.828 +.010 10.818 3075 ---- ---- ---- ---- 11.040 +.011 11.029 3100 ---- ---- ---- ---- 11.252 +.010 11.242 3125 ---- ---- ---- ---- 11.466 +.011 11.455 3150 ---- ---- ---- ---- 11.680 +.011 11.669 3175 ---- ---- ---- ---- 11.895 +.011 11.884 3200 ---- ---- ---- ---- 12.111 +.011 12.100 3225 ---- ---- ---- ---- 12.328 +.012 12.316 3250 ---- ---- ---- ---- 12.546 +.012 12.534 3275 ---- ---- ---- ---- 12.764 +.012 12.752 3300 ---- ---- ---- ---- 12.984 +.012 12.972 3325 ---- ---- ---- ---- 13.204 +.012 13.192 3350 ---- ---- ---- ---- 13.425 +.012 13.413 3375 ---- ---- ---- ---- 13.647 +.013 13.634 3400 ---- ---- ---- ---- 13.870 +.014 13.856 3425 ---- ---- ---- ---- 14.093 +.014 14.079 3450 ---- ---- ---- ---- 14.317 +.014 14.303 3475 ---- ---- ---- ---- 14.541 +.013 14.528 3500 ---- ---- ---- ---- 14.767 +.014 14.753 3525 ---- ---- ---- ---- 14.993 +.015 14.978 3550 ---- ---- ---- ---- 15.219 +.014 15.205 3575 ---- ---- ---- ---- 15.446 +.015 15.431 3600 ---- ---- ---- ---- 15.674 +.015 15.659 3625 ---- ---- ---- ---- 15.902 +.015 15.887 3650 ---- ---- ---- ---- 16.131 +.015 16.116 3675 ---- ---- ---- ---- 16.360 +.015 16.345 3700 ---- ---- ---- ---- 16.590 +.016 16.574 3725 ---- ---- ---- ---- 16.821 +.016 16.805 3750 ---- ---- ---- ---- 17.051 +.016 17.035 3775 ---- ---- ---- ---- 17.283 +.016 17.267 3800 ---- ---- ---- ---- 17.515 +.017 17.498 3825 ---- ---- ---- ---- 17.747 +.017 17.730 3850 ---- ---- ---- ---- 17.980 +.017 17.963 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .543 UNCH .543 1050 ---- ---- ---- ---- .588 UNCH .588 1075 ---- ---- ---- ---- .635 UNCH .635 1100 ---- ---- ---- ---- .684 UNCH .684 1125 ---- ---- ---- ---- .735 UNCH .735 1150 ---- ---- ---- ---- .788 UNCH .788 1175 ---- ---- ---- ---- .844 UNCH .844 1200 ---- ---- ---- ---- .901 UNCH .901 1225 ---- ---- ---- ---- .961 UNCH .961 1250 ---- ---- ---- ---- 1.023 +.001 1.022 1275 ---- ---- ---- ---- 1.086 UNCH 1.086 1300 ---- ---- ---- ---- 1.152 UNCH 1.152 1325 ---- ---- ---- ---- 1.220 UNCH 1.220 1350 ---- ---- ---- ---- 1.290 UNCH 1.290 1375 ---- ---- ---- ---- 1.362 UNCH 1.362 1400 ---- ---- ---- ---- 1.436 UNCH 1.436 1425 ---- ---- ---- ---- 1.513 +.001 1.512 1450 ---- ---- ---- ---- 1.591 +.001 1.590 1475 ---- ---- ---- ---- 1.671 +.001 1.670 1500 ---- ---- ---- ---- 1.753 +.001 1.752 1525 ---- ---- ---- ---- 1.837 +.001 1.836 1550 ---- ---- ---- ---- 1.923 +.001 1.922 1575 ---- ---- ---- ---- 2.011 +.001 2.010 1600 ---- ---- ---- ---- 2.101 +.001 2.100 1625 ---- ---- ---- ---- 2.193 +.001 2.192 1650 ---- ---- ---- ---- 2.287 +.002 2.285 1675 ---- ---- ---- ---- 2.382 +.001 2.381 1700 ---- ---- ---- ---- 2.480 +.002 2.478 1725 ---- ---- ---- ---- 2.579 +.002 2.577 1750 ---- ---- ---- ---- 2.680 +.002 2.678 1775 ---- ---- ---- ---- 2.783 +.002 2.781 1800 ---- ---- ---- ---- 2.887 +.002 2.885 1825 ---- ---- ---- ---- 2.994 +.003 2.991 1850 ---- ---- ---- ---- 3.102 +.003 3.099 1875 ---- ---- ---- ---- 3.212 +.003 3.209 1900 ---- ---- ---- ---- 3.324 +.003 3.321 1925 ---- ---- ---- ---- 3.438 +.003 3.435 1950 ---- ---- ---- ---- 3.554 +.003 3.551 1975 ---- ---- ---- ---- 3.673 +.004 3.669 2000 ---- ---- ---- ---- 3.794 +.004 3.790 2025 ---- ---- ---- ---- 3.917 +.004 3.913 2050 ---- ---- ---- ---- 4.043 +.004 4.039 2075 ---- ---- ---- ---- 4.172 +.004 4.168 2100 ---- ---- ---- ---- 4.303 +.004 4.299 2125 ---- ---- ---- ---- 4.438 +.004 4.434 2150 ---- ---- ---- ---- 4.575 +.004 4.571 2175 ---- ---- ---- ---- 4.716 +.004 4.712 2200 ---- ---- ---- ---- 4.860 +.004 4.856 2225 ---- ---- ---- ---- 5.008 +.005 5.003 2250 ---- ---- ---- ---- 5.159 +.005 5.154 2275 ---- ---- ---- ---- 5.314 +.005 5.309 2300 ---- ---- ---- ---- 5.473 +.006 5.467 2325 ---- ---- ---- ---- 5.635 +.006 5.629 2350 ---- ---- ---- ---- 5.800 +.005 5.795 2375 ---- ---- ---- ---- 5.969 +.006 5.963 2400 ---- ---- ---- ---- 6.141 +.006 6.135 2425 ---- ---- ---- ---- 6.316 +.006 6.310 2450 ---- ---- ---- ---- 6.494 +.006 6.488 2475 ---- ---- ---- ---- 6.675 +.007 6.668 2500 ---- ---- ---- ---- 6.859 +.008 6.851 2525 ---- ---- ---- ---- 7.045 +.008 7.037 2550 ---- ---- ---- ---- 7.233 +.008 7.225 2575 ---- ---- ---- ---- 7.424 +.008 7.416 2600 ---- ---- ---- ---- 7.617 +.008 7.609 2625 ---- ---- ---- ---- 7.812 +.009 7.803 2650 ---- ---- ---- ---- 8.008 +.008 8.000 2675 ---- ---- ---- ---- 8.207 +.009 8.198 2700 ---- ---- ---- ---- 8.407 +.009 8.398 2725 ---- ---- ---- ---- 8.609 +.010 8.599 2750 ---- ---- ---- ---- 8.812 +.010 8.802 2775 ---- ---- ---- ---- 9.017 +.010 9.007 2800 ---- ---- ---- ---- 9.223 +.010 9.213 2825 ---- ---- ---- ---- 9.431 +.010 9.421 2850 ---- ---- ---- ---- 9.640 +.010 9.630 2875 ---- ---- ---- ---- 9.851 +.011 9.840 2900 ---- ---- ---- ---- 10.063 +.011 10.052 2925 ---- ---- ---- ---- 10.276 +.012 10.264 2950 ---- ---- ---- ---- 10.490 +.012 10.478 2975 ---- ---- ---- ---- 10.705 +.012 10.693 3000 ---- ---- ---- ---- 10.921 +.012 10.909 3025 ---- ---- ---- ---- 11.138 +.012 11.126 3050 ---- ---- ---- ---- 11.356 +.012 11.344 3075 ---- ---- ---- ---- 11.575 +.013 11.562 3100 ---- ---- ---- ---- 11.795 +.013 11.782 3125 ---- ---- ---- ---- 12.015 +.013 12.002 3150 ---- ---- ---- ---- 12.237 +.014 12.223 3175 ---- ---- ---- ---- 12.459 +.014 12.445 3200 ---- ---- ---- ---- 12.682 +.014 12.668 3225 ---- ---- ---- ---- 12.906 +.014 12.892 3250 ---- ---- ---- ---- 13.131 +.015 13.116 3275 ---- ---- ---- ---- 13.356 +.015 13.341 3300 ---- ---- ---- ---- 13.582 +.015 13.567 3325 ---- ---- ---- ---- 13.809 +.016 13.793 3350 ---- ---- ---- ---- 14.036 +.015 14.021 3375 ---- ---- ---- ---- 14.264 +.015 14.249 3400 ---- ---- ---- ---- 14.493 +.016 14.477 3425 ---- ---- ---- ---- 14.723 +.017 14.706 3450 ---- ---- ---- ---- 14.953 +.017 14.936 3475 ---- ---- ---- ---- 15.184 +.017 15.167 3500 ---- ---- ---- ---- 15.415 +.017 15.398 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1334 2574 43096 SO1 DEC22 Silver Weekly Friday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.726 +.032 5.694 1625 ---- ---- ---- ---- 5.476 +.032 5.444 1650 ---- ---- ---- ---- 5.226 +.032 5.194 1675 ---- ---- ---- ---- 4.976 +.032 4.944 1700 ---- ---- ---- ---- 4.727 +.032 4.695 1725 ---- ---- ---- ---- 4.477 +.031 4.446 1750 ---- ---- ---- ---- 4.228 +.031 4.197 1775 ---- ---- ---- ---- 3.980 +.031 3.949 1800 ---- ---- ---- ---- 3.732 +.030 3.702 1825 ---- ---- ---- ---- 3.485 +.029 3.456 1850 ---- ---- ---- ---- 3.240 +.029 3.211 1875 ---- ---- ---- ---- 2.995 +.028 2.967 1900 ---- ---- ---- ---- 2.752 +.026 2.726 1925 ---- 2.644B 2.454A 2.642B 2.511 +.025 2.486 1950 ---- 2.665B 2.216A 2.665B 2.273 +.023 2.250 1975 ---- 2.599B 1.983A 2.599B 2.038 +.020 2.018 1990 ---- ---- ---- ---- 1.900 +.018 1.882 1995 ---- ---- ---- ---- 1.855 +.018 1.837 2000 ---- 2.361B 1.756A 2.361B 1.810 +.017 1.793 2005 ---- ---- ---- ---- 1.765 +.016 1.749 2010 ---- ---- ---- ---- 1.720 +.015 1.705 2015 ---- ---- ---- ---- 1.676 +.015 1.661 2020 ---- 1.641B ---- ---- 1.632 +.014 1.618 2025 ---- 2.126B 1.537A 2.126B 1.588 +.013 1.575 2030 ---- 1.655B ---- ---- 1.545 +.012 1.533 2035 ---- 1.645B ---- ---- 1.502 +.011 1.491 2040 ---- 1.636B ---- ---- 1.460 +.010 1.450 2045 ---- 1.661B ---- ---- 1.418 +.009 1.409 2050 ---- 1.897B 1.329A 1.897B 1.377 +.008 1.369 2055 ---- 1.645B ---- ---- 1.336 +.007 1.329 2060 ---- 1.649B ---- ---- 1.295 +.006 1.289 2065 ---- 1.654B ---- ---- 1.255 +.004 1.251 2070 ---- 1.632B ---- ---- 1.216 +.004 1.212 2075 ---- 1.676B 1.134A 1.676B 1.177 +.002 1.175 2080 ---- 1.544B ---- ---- 1.139 +.001 1.138 2085 ---- 1.501B ---- ---- 1.102 +.001 1.101 2090 ---- 1.458B ---- ---- 1.065 -.001 1.066 2095 ---- 1.415B ---- ---- 1.029 -.001 1.030 2100 ---- 1.463B .955A 1.463B .994 -.002 .996 1 2105 ---- 1.332B ---- ---- .959 -.003 .962 2110 ---- 1.290B .890A .890A .925 -.004 .929 2115 ---- 1.249B .858A .924B .892 -.005 .897 2120 ---- 1.208B .826A .933B .860 -.005 .865 2125 ---- 1.261B .793A 1.261B .828 -.006 .834 2130 ---- 1.129B .765A .906B .797 -.007 .804 2 2135 ---- 1.090B .734A .905B .767 -.008 .775 2140 ---- 1.052B .706A .897B .737 -.009 .746 2145 ---- 1.014B .679A .915B .709 -.008 .717 2150 ---- 1.073B .652A 1.072B .681 -.009 .690 5 6 2155 ---- .941B .626A .913B .654 -.009 .663 2160 ---- .923B .600A .921B .627 -.010 .637 2165 ---- .922B .576A .922B .602 -.009 .611 2 2170 ---- .923B .552A .906B .577 -.010 .587 3 2175 ---- .902B .529A .902B .553 -.010 .563 1 2180 ---- .863B .507A .851B .530 -.010 .540 3 3 2185 ---- .832B .486A .820B .507 -.010 .517 2190 ---- .802B .466A .802B .486 -.010 .496 2195 ---- .773B .446A .773B .465 -.011 .476 5 2200 ---- .750B .427A .750B .445 -.011 .456 4 6 2205 ---- .722B .409A .722B .426 -.011 .437 3 2210 ---- .694B .392A .694B .408 -.011 .419 2 2215 ---- .667B .375A .667B .391 -.011 .402 1 2220 ---- .641B .359A .641B .374 -.012 .386 1 2225 ---- .616B .344A .616B .358 -.012 .370 5 2230 ---- .592B .330A .592B .343 -.012 .355 2235 ---- .571B .316A .569B .328 -.013 .341 2240 ---- .549B .302A .546B .314 -.013 .327 2245 ---- .527B .289A .524B .301 -.013 .314 2250 ---- .504B .275A .503B .288 -.013 .301 20 2255 ---- .484B .264A .482B .275 -.013 .288 2260 ---- .464B .252A .463B .264 -.012 .276 2265 ---- .447B .242A .444B .252 -.013 .265 5 5 2270 ---- .427B .232A .425B .241 -.013 .254 6 6 2275 ---- .411B .222A .408B .231 -.012 .243 2280 ---- .394B .213A .391B .221 -.012 .233 2285 ---- .378B .204A .375B .212 -.011 .223 2290 ---- .363B .196A .359B .203 -.010 .213 2295 ---- .348B .188A .345B .194 -.010 .204 2300 ---- .333B .179A .331B .186 -.010 .196 1 2305 ---- .320B .173A .315B .178 -.009 .187 2310 ---- .305B .166A .302B .170 -.009 .179 2315 ---- .292B .159A .292B .163 -.009 .172 2320 ---- .280B .153A .278B .157 -.007 .164 2325 ---- .270B .146A .270B .150 -.008 .158 1 2350 ---- .219B .120A .219B .123 -.005 .128 2375 ---- .178B .099A .178B .101 -.004 .105 2400 .110 .146B .084A .084A .085 -.002 13 .087 2425 ---- .121B .071A .121B .071 -.002 .073 2450 ---- .099B .061A .099B .061 -.001 .062 2475 ---- .084B ---- .084B .053 UNCH .053 2500 .047 .070B .046A .046A .046 +.001 1 .045 2525 ---- .059B ---- .059B .040 +.001 .039 2550 ---- .050B ---- .050B .035 +.001 .034 2575 ---- .043B ---- .043B .031 +.001 .030 2600 ---- .037B ---- .037B .028 +.002 .026 2625 ---- .032B ---- .032B .025 +.002 .023 2650 ---- .028B ---- .028B .022 +.002 .020 2675 ---- .024B ---- .024B .020 +.002 .018 2700 ---- .021B ---- .021B .019 +.003 .016 2725 ---- .019B ---- .019B .017 +.002 .015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 23 74 SO1 DEC22 Silver Weekly Friday Option - Week 1 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .002 UNCH .002 1675 ---- ---- ---- ---- .003 UNCH .003 1700 ---- ---- ---- ---- .003 -.001 .004 1725 ---- ---- ---- ---- .004 -.001 .005 1750 ---- ---- ---- ---- .006 -.001 .007 1775 ---- ---- ---- ---- .008 -.001 .009 1800 ---- ---- ---- ---- .010 -.002 .012 1825 ---- ---- ---- ---- .013 -.003 .016 1850 ---- ---- .019A .019A .017 -.004 .021 1875 ---- ---- .022A .022A .022 -.005 .027 1900 ---- ---- .026A .026A .029 -.006 .035 1925 ---- ---- .031A .031A .038 -.007 .045 1 1950 ---- ---- .037A .037A .049 -.010 .059 1975 ---- ---- .046A .046A .065 -.012 .077 1990 ---- ---- .052A .052A .077 -.014 .091 1995 ---- ---- .055A .055A .081 -.015 .096 2000 ---- ---- .058A .058A .086 -.015 .101 2005 ---- ---- .060A .060A .091 -.016 .107 2010 ---- ---- .063A .063A .096 -.017 .113 2015 ---- ---- .067A .067A .102 -.017 .119 2020 ---- ---- .070A .070A .108 -.018 .126 2025 ---- ---- .073A .073A .114 -.020 .134 2030 ---- ---- .077A .077A .121 -.020 .141 2035 ---- ---- .081A .081A .128 -.021 .149 2040 ---- ---- .086A .086A .136 -.022 .158 2045 ---- ---- .090A .090A .144 -.023 .167 5 2050 ---- ---- .095A .095A .152 -.024 .176 13 2055 ---- ---- .100A .100A .161 -.025 .186 1 2060 ---- ---- .106A .106A .171 -.026 .197 2065 ---- ---- .111A .111A .181 -.027 .208 2070 ---- ---- .117A .117A .192 -.028 .220 2075 .210 .210 .124A .206A .203 -.029 1 .232 1 1 2080 ---- ---- .130A .130A .215 -.030 .245 2085 ---- ---- .137A .137A .227 -.032 .259 2090 ---- ---- .145A .145A .240 -.033 .273 2095 ---- ---- .152A .152A .254 -.034 .288 2100 .285 .285 .160A .234A .269 -.034 3 .303 2 6 2105 ---- ---- .168A .168A .284 -.035 .319 14 2110 ---- ---- .177A .177A .300 -.036 .336 2115 ---- ---- .188A .188A .317 -.037 .354 2120 ---- ---- .198A .198A .334 -.038 .372 2125 ---- ---- .207A .207A .353 -.038 .391 2130 ---- ---- .218A .218A .372 -.039 .411 2135 ---- ---- .230A .230A .391 -.040 .431 2140 ---- ---- .243A .243A .412 -.040 .452 2 2145 .255 .255 .255 .453B .433 -.041 2 .474 2150 ---- .497B .269A .269A .455 -.041 .496 2155 ---- .521B .285A .285A .478 -.041 .519 1 1 2160 ---- .546B .298A .298A .501 -.042 .543 2165 .439 .572B .314A .422A .526 -.041 1 .567 2170 .525 .599B .332A .576B .551 -.042 1 .593 1 1 2175 .518 .626B .348A .604B .577 -.042 1 .619 200 200 2180 .591 .655B .367A .529A .604 -.041 2 .645 2185 .574 .683B .386A .660B .631 -.042 1 .673 1 2190 ---- .713B .405A .405A .660 -.042 .702 1 2 2195 .561 .744B .426A .426A .689 -.042 1 .731 2200 ---- .777B .448A .448A .719 -.042 .761 7 4 2205 ---- ---- .475A .475A .750 -.043 .793 2210 ---- ---- .498A .498A .782 -.043 .825 2215 ---- ---- .521A .521A .814 -.043 .857 2220 ---- ---- .545A .545A .847 -.044 .891 2225 ---- ---- .571A .571A .881 -.044 .925 2230 ---- ---- .596A .596A .916 -.044 .960 2235 ---- ---- .623A .623A .951 -.045 .996 2240 ---- ---- .650A .650A .987 -.045 1.032 2245 ---- ---- .678A .678A 1.024 -.045 1.069 2250 ---- ---- .707A .707A 1.061 -.045 1.106 1 2255 ---- ---- .736A .736A 1.098 -.045 1.143 2260 ---- ---- .766A .766A 1.136 -.045 1.181 2265 ---- ---- .797A .797A 1.175 -.045 1.220 2270 ---- ---- .829A .829A 1.214 -.044 1.258 2275 ---- ---- .861A .861A 1.254 -.044 1.298 2280 ---- ---- .902A .902A 1.294 -.043 1.337 2285 ---- ---- .937A .937A 1.334 -.043 1.377 2290 ---- ---- .971A .971A 1.375 -.043 1.418 2295 ---- ---- 1.006A 1.006A 1.416 -.042 1.458 2300 ---- 1.502B 1.031A 1.031A 1.458 -.042 1.500 2305 ---- ---- 1.077A 1.077A 1.500 -.041 1.541 2310 ---- ---- 1.109A 1.109A 1.543 -.040 1.583 2315 ---- ---- 1.238A 1.238A 1.585 -.041 1.626 2320 ---- ---- 1.276A 1.276A 1.629 -.039 1.668 2325 ---- 1.720B 1.218A 1.218A 1.672 -.039 1.711 2350 ---- 1.944B 1.416A 1.416A 1.894 -.037 1.931 2375 ---- 2.174B 1.623A 1.623A 2.122 -.036 2.158 2400 ---- 2.408B 1.840A 1.840A 2.356 -.034 2.390 2425 ---- 2.645B 2.064A 2.064A 2.592 -.033 2.625 2450 ---- 2.886B 2.293A 2.293A 2.832 -.032 2.864 2475 ---- 3.128B 2.526A 2.526A 3.073 -.032 3.105 2500 ---- 3.371B 2.762A 2.762A 3.316 -.031 3.347 2525 ---- ---- 3.001A 3.001A 3.560 -.031 3.591 2550 ---- ---- 3.243A 3.243A 3.805 -.030 3.835 2575 ---- ---- 3.485A 3.485A 4.051 -.030 4.081 2600 ---- ---- 3.727A 3.727A 4.297 -.030 4.327 2625 ---- ---- ---- ---- 4.544 -.030 4.574 2650 ---- ---- ---- ---- 4.791 -.030 4.821 2675 ---- ---- ---- ---- 5.039 -.030 5.069 2700 ---- ---- ---- ---- 5.287 -.030 5.317 2725 ---- ---- ---- ---- 5.536 -.029 5.565 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 213 253 SO2 DEC22 Silver Weekly Friday Option - Week 2 CALL 1675 ---- ---- ---- ---- 4.978 +.031 4.947 1700 ---- ---- ---- ---- 4.730 +.031 4.699 1725 ---- ---- ---- ---- 4.482 +.031 4.451 1750 ---- ---- ---- ---- 4.235 +.031 4.204 1775 ---- ---- ---- ---- 3.988 +.030 3.958 1800 ---- ---- ---- ---- 3.743 +.030 3.713 1825 ---- ---- ---- ---- 3.498 +.028 3.470 1850 ---- ---- ---- ---- 3.255 +.028 3.227 1875 ---- 2.995B 2.956A 2.956A 3.013 +.026 2.987 1900 ---- 3.065B 2.718A 3.065B 2.774 +.025 2.749 1925 ---- 3.091B 2.482A 3.091B 2.538 +.023 2.515 1950 ---- 2.860B 2.251A 2.860B 2.305 +.020 2.285 1975 ---- 2.622B 2.027A 2.622B 2.078 +.017 2.061 2000 ---- 2.390B 1.809A 2.390B 1.858 +.015 1.843 2025 ---- 2.163B 1.601A 2.163B 1.647 +.012 1.635 2050 ---- 1.942B 1.403A 1.942B 1.445 +.007 1.438 2070 ---- ---- ---- ---- 1.293 ---- ---- 2075 ---- 1.729B 1.219A 1.729B 1.257 +.003 1.254 2080 ---- ---- ---- ---- 1.221 +.002 1.219 2085 ---- ---- ---- ---- 1.185 +.001 1.184 2090 ---- ---- ---- ---- 1.150 UNCH 1.150 2095 ---- ---- ---- ---- 1.116 -.001 1.117 2100 ---- 1.525B 1.049A 1.525B 1.082 -.002 1.084 2105 ---- ---- ---- ---- 1.049 -.003 1.052 2110 ---- ---- ---- ---- 1.017 -.003 1.020 2115 ---- ---- ---- ---- .985 -.004 .989 2120 ---- ---- ---- ---- .954 -.005 .959 2125 ---- 1.334B .894A 1.334B .923 -.006 .929 2130 ---- ---- .865A .865A .894 -.006 .900 2135 ---- ---- .837A .837A .865 -.007 .872 2140 ---- .857B .809A .857B .836 -.008 .844 2145 ---- .865B .782A .865B .808 -.009 .817 2150 ---- 1.155B .756A 1.155B .781 -.009 .790 2155 ---- .868B .731A .868B .755 -.009 .764 2160 ---- .865B .706A .865B .729 -.010 .739 2165 ---- .866B .682A .866B .704 -.010 .714 2170 ---- .872B .658A .872B .679 -.010 .689 2175 ---- .993B .635A .993B .656 -.010 .666 2180 ---- .869B .613A .869B .632 -.011 .643 2185 ---- .879B .591A .879B .610 -.010 .620 2190 ---- .877B .571A .877B .588 -.011 .599 2195 ---- .874B .550A .874B .567 -.010 .577 2200 ---- .846B .531A .846B .547 -.010 .557 2205 ---- .819B .512A .819B .527 -.010 .537 2210 ---- .793B .493A .793B .508 -.010 .518 2215 ---- .766B .476A .766B .489 -.010 .499 2220 ---- .741B .459A .741B .472 -.009 .481 2225 ---- .717B .441A .717B .454 -.010 .464 2230 ---- .693B .426A .693B .438 -.009 .447 2235 ---- .669B .411A .669B .422 -.009 .431 2240 .467 .650B .396A .396A .406 -.010 5 .416 2245 ---- .630B .379A .627B .391 -.010 .401 2250 ---- .606B .365A .603B .377 -.010 .387 2255 ---- .586B .352A .579B .363 -.010 .373 2260 ---- .566B .339A .560B .350 -.010 .360 2265 ---- .546B .327A .540B .337 -.010 .347 2270 ---- .528B .315A .517B .325 -.009 .334 5 2275 ---- .511B .304A .499B .313 -.010 .323 5 2280 ---- .494B .293A .494B .302 -.009 .311 2285 ---- .480B .283A .480B .291 -.009 .300 2290 ---- .463B .272A .463B .281 -.009 .290 2295 .421 .447B .263A .263A .270 -.009 5 .279 2300 ---- .431B .253A .431B .261 -.009 .270 2305 ---- .416B .244A .416B .251 -.009 .260 2310 ---- .401B .236A .401B .243 -.008 .251 2315 ---- .387B .228A .387B .234 -.008 .242 2320 ---- .373B .220A .373B .226 -.008 .234 2325 ---- .360B .212A .360B .218 -.008 .226 2350 ---- .300B .179A .300B .183 -.007 .190 2375 ---- .251B .152A .251B .154 -.006 .160 2400 ---- .210B .130A .210B .131 -.004 .135 2425 ---- .179B .111A .179B .112 -.003 .115 2450 ---- .152B .097A .152B .096 -.003 .099 2475 ---- .130B .084A .130B .084 -.001 .085 2500 ---- .113B ---- .113B .073 -.001 .074 2525 ---- .097B ---- .097B .064 -.001 .065 2550 ---- .084B ---- .084B .057 UNCH .057 2575 ---- .074B ---- .074B .051 UNCH .051 2600 ---- .065B ---- .065B .046 UNCH .046 1 1 2625 ---- .058B ---- .058B .041 UNCH .041 2650 ---- .051B ---- .051B .037 UNCH .037 2675 ---- .044B ---- .044B .034 UNCH .034 2700 ---- .039B ---- .039B .031 UNCH .031 2725 ---- .034B ---- .034B .028 UNCH .028 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 1 11 SO2 DEC22 Silver Weekly Friday Option - Week 2 PUT 1675 ---- ---- ---- ---- .008 UNCH .008 1700 ---- ---- ---- ---- .009 -.001 .010 1725 ---- ---- ---- ---- .012 -.001 .013 1750 ---- ---- ---- ---- .014 -.002 .016 1775 ---- ---- ---- ---- .018 -.002 .020 1800 ---- ---- .023A .023A .022 -.003 .025 1825 ---- ---- .027A .027A .027 -.004 .031 1850 ---- ---- .031A .031A .034 -.005 .039 1875 ---- ---- .035A .035A .042 -.006 .048 1900 .048 .048 .042A .042A .053 -.007 1 .060 1 1 1925 ---- ---- .050A .050A .066 -.009 .075 1950 ---- ---- .061A .061A .083 -.012 .095 1975 ---- ---- .074A .074A .106 -.014 .120 2000 ---- ---- .092A .092A .136 -.017 2 .153 2025 ---- ---- .115A .115A .174 -.020 .194 2 2050 ---- ---- .144A .144A .222 -.025 .247 2070 ---- ---- ---- .173A .269 ---- ---- 2075 ---- ---- .182A .182A .283 -.029 .312 2080 ---- ---- .190A .190A .297 -.029 .326 2085 ---- ---- .199A .199A .311 -.031 .342 2090 ---- ---- .208A .208A .326 -.032 .358 2095 ---- ---- .218A .218A .342 -.032 .374 2100 .366 .366 .228A .360A .358 -.033 3 .391 2105 ---- ---- .239A .239A .375 -.034 .409 2110 ---- ---- .250A .250A .392 -.036 .428 2115 ---- ---- .262A .262A .410 -.037 .447 2120 ---- ---- .274A .274A .429 -.037 .466 2125 ---- ---- .287A .287A .448 -.038 .486 2130 ---- ---- .300A .300A .469 -.038 .507 2135 ---- ---- .314A .314A .489 -.040 .529 2140 ---- ---- .328A .328A .511 -.040 .551 2145 ---- ---- .343A .343A .533 -.040 .573 5 5 2150 .478 .478 .358A .568B .556 -.041 50 .597 2155 ---- ---- .374A .374A .579 -.041 .620 2160 ---- ---- .392A .392A .603 -.042 .645 2165 .565 .671B .408A .628A .628 -.042 4 .670 2170 ---- .696B .427A .427A .653 -.042 .695 2175 ---- .725B .446A .446A .680 -.042 .722 2180 ---- .752B .465A .465A .706 -.043 .749 2185 ---- .781B .485A .485A .734 -.042 .776 2190 ---- .812B .506A .506A .762 -.042 .804 2195 ---- .840B .527A .527A .791 -.042 .833 2200 .700 .872B .549A .840B .820 -.042 50 .862 2205 ---- ---- .577A .577A .850 -.042 .892 2210 ---- ---- .600A .600A .881 -.042 .923 2215 .954 .954 .624A .624A .913 -.041 1 .954 1 1 2220 ---- ---- .649A .649A .945 -.041 .986 2225 ---- ---- .674A .674A .977 -.042 1.019 2230 ---- ---- .700A .700A 1.011 -.041 1.052 2235 ---- ---- .727A .727A 1.044 -.042 1.086 2240 ---- ---- .754A .754A 1.079 -.041 1.120 2245 ---- ---- .782A .782A 1.114 -.041 1.155 2250 ---- ---- .810A .810A 1.150 -.041 1.191 2255 ---- ---- .839A .839A 1.186 -.041 1.227 2260 ---- ---- .869A .869A 1.222 -.042 1.264 2265 ---- ---- .899A .899A 1.259 -.042 1.301 2270 ---- ---- .930A .930A 1.297 -.041 1.338 2275 ---- ---- .961A .961A 1.335 -.041 1.376 2280 ---- ---- .993A .993A 1.374 -.041 1.415 2285 ---- ---- 1.026A 1.026A 1.413 -.041 1.454 2290 ---- ---- ---- ---- 1.452 -.041 1.493 2295 ---- ---- ---- ---- 1.492 -.041 1.533 2300 ---- ---- 1.127A 1.127A 1.532 -.041 1.573 2305 ---- ---- ---- ---- 1.573 -.040 1.613 2310 ---- ---- ---- ---- 1.614 -.040 1.654 2315 ---- ---- ---- ---- 1.655 -.040 1.695 2320 ---- ---- ---- ---- 1.697 -.040 1.737 2325 ---- 1.781B 1.306A 1.306A 1.739 -.040 1.779 2350 ---- 1.997B 1.496A 1.496A 1.953 -.039 1.992 2375 ---- 2.221B 1.697A 1.697A 2.174 -.038 2.212 2400 ---- 2.449B 1.907A 1.907A 2.401 -.036 2.437 2425 ---- 2.681B 2.123A 2.123A 2.631 -.035 2.666 2450 ---- 2.916B 2.345A 2.345A 2.865 -.035 2.900 2475 ---- 3.154B 2.572A 2.572A 3.102 -.034 3.136 2500 ---- 3.394B 2.803A 2.803A 3.341 -.033 3.374 2525 ---- 3.635B 3.036A 3.036A 3.582 -.033 3.615 2550 ---- 3.879B 3.273A 3.273A 3.825 -.032 3.857 2575 ---- 4.123B 3.512A 3.512A 4.068 -.032 4.100 2600 ---- ---- 3.752A 3.752A 4.313 -.031 4.344 2625 ---- ---- 3.994A 3.994A 4.558 -.032 4.590 2650 ---- ---- 4.237A 4.237A 4.804 -.031 4.835 2675 ---- ---- 4.481A 4.481A 5.050 -.032 5.082 2700 ---- ---- ---- ---- 5.297 -.032 5.329 2725 ---- ---- ---- ---- 5.544 -.032 5.576 TOTAL EST.VOL VOLUME OPEN INT TOTAL 111 7 9 SO3 NOV22 Silver Weekly Friday Option - Week 3 CALL 1400 ---- ---- ---- ---- 7.524 +.006 7.518 1425 ---- ---- ---- ---- 7.274 +.006 7.268 1450 ---- ---- ---- ---- 7.024 +.006 7.018 1475 ---- ---- ---- ---- 6.774 +.006 6.768 1500 ---- ---- ---- ---- 6.524 +.006 6.518 1525 ---- ---- ---- ---- 6.274 +.006 6.268 1550 ---- ---- ---- ---- 6.024 +.006 6.018 1575 ---- ---- ---- ---- 5.774 +.006 5.768 1600 ---- ---- ---- ---- 5.524 +.006 5.518 1625 ---- ---- ---- ---- 5.274 +.006 5.268 1650 ---- ---- ---- ---- 5.025 +.007 5.018 1675 ---- ---- ---- ---- 4.775 +.007 4.768 1700 ---- ---- ---- ---- 4.525 +.007 4.518 1725 ---- ---- ---- ---- 4.275 +.007 4.268 1750 ---- ---- ---- ---- 4.025 +.007 4.018 1775 ---- ---- ---- ---- 3.775 +.007 3.768 1800 ---- ---- ---- ---- 3.525 +.007 3.518 1805 ---- ---- ---- ---- 3.475 +.007 3.468 1810 ---- ---- ---- ---- 3.425 +.007 3.418 1815 ---- ---- ---- ---- 3.375 +.007 3.368 1820 ---- ---- ---- ---- 3.325 +.006 3.319 1825 ---- ---- ---- ---- 3.275 +.006 3.269 1830 ---- ---- ---- ---- 3.225 +.006 3.219 1835 ---- ---- ---- ---- 3.175 +.006 3.169 1840 ---- ---- ---- ---- 3.125 +.006 3.119 1845 ---- ---- ---- ---- 3.075 +.006 3.069 1850 ---- ---- ---- ---- 3.025 +.006 3.019 1855 ---- ---- ---- ---- 2.975 +.006 2.969 1860 ---- ---- ---- ---- 2.925 +.006 2.919 1865 ---- ---- ---- ---- 2.875 +.006 2.869 1870 ---- ---- ---- ---- 2.825 +.005 2.820 1875 ---- ---- ---- ---- 2.775 +.005 2.770 2 1880 ---- ---- ---- ---- 2.725 +.005 2.720 1885 ---- ---- ---- ---- 2.675 +.005 2.670 1890 ---- ---- ---- ---- 2.625 +.005 2.620 1895 ---- ---- ---- ---- 2.575 +.004 2.571 1900 ---- ---- ---- ---- 2.525 +.004 2.521 1 1905 ---- ---- ---- ---- 2.475 +.004 2.471 1910 ---- ---- ---- ---- 2.425 +.004 2.421 1915 ---- ---- ---- ---- 2.375 +.003 2.372 1920 ---- ---- ---- ---- 2.325 +.003 2.322 1925 ---- ---- ---- ---- 2.275 +.002 2.273 2 1930 ---- ---- ---- ---- 2.225 +.002 2.223 1935 ---- ---- ---- ---- 2.175 +.001 2.174 1940 ---- ---- ---- ---- 2.125 +.001 2.124 1945 ---- ---- ---- ---- 2.076 +.001 2.075 1950 ---- ---- ---- ---- 2.026 +.001 2.025 1 1955 ---- ---- ---- ---- 1.976 UNCH 1.976 1960 ---- ---- ---- ---- 1.926 -.001 1.927 1965 ---- ---- ---- ---- 1.877 -.001 1.878 1970 ---- ---- ---- ---- 1.827 -.002 1.829 4 1975 ---- ---- ---- ---- 1.778 -.002 1.780 1 1980 ---- ---- ---- ---- 1.728 -.003 1.731 2 1985 ---- ---- ---- ---- 1.679 -.003 1.682 1990 ---- ---- ---- ---- 1.629 -.004 1.633 1995 ---- ---- ---- ---- 1.580 -.005 1.585 2000 ---- ---- ---- ---- 1.531 -.005 1.536 42 2005 ---- ---- ---- ---- 1.481 -.007 1.488 2010 ---- ---- ---- ---- 1.432 -.008 1.440 5 2015 ---- ---- ---- ---- 1.383 -.009 1.392 2020 ---- ---- ---- ---- 1.335 -.009 1.344 2025 1.386 1.455B 1.372A 1.372A 1.286 -.011 1 1.297 2 2030 ---- ---- ---- ---- 1.237 -.012 1.249 2035 ---- ---- ---- ---- 1.189 -.013 1.202 2 2040 ---- ---- ---- ---- 1.141 -.015 1.156 4 2045 ---- ---- ---- ---- 1.093 -.016 1.109 2050 1.116 1.419B .987A .987A 1.045 -.018 1 1.063 11 2055 ---- ---- ---- ---- .998 -.019 1.017 2060 ---- ---- ---- ---- .951 -.021 .972 2065 ---- ---- ---- ---- .904 -.023 .927 2070 ---- ---- ---- ---- .858 -.025 .883 2075 ---- 1.402B .757A 1.402B .813 -.026 .839 2 2080 ---- .829B .765A .765A .767 -.029 .796 2085 ---- .803B .723A .723A .723 -.030 .753 2090 ---- .794B .683A .683A .679 -.033 .712 2095 ---- .791B .642A .642A .636 -.035 .671 2100 .833 1.164B .545A .611B .595 -.037 2 .632 116 2105 ---- .818B .566A .566A .554 -.039 .593 2110 ---- .812B .530A .530A .514 -.042 .556 300 2115 ---- .797B .496A .496A .476 -.044 .520 2120 ---- .798B .400A .400A .439 -.047 .486 4 2125 ---- .931B .365A .931B .403 -.050 .453 1 2130 ---- .792B .338A .463B .370 -.052 .422 1 2135 ---- .774B .306A .468B .338 -.054 .392 1 2140 ---- .730B .278A .451B .308 -.056 .364 2 2145 ---- .686B .253A .457B .280 -.057 .337 2150 .252 .713B .229A .258B .253 -.058 3 .311 1 9 2155 ---- .598B .207A .448B .229 -.058 .287 6 5 2160 ---- .558B .187A .444B .207 -.057 .264 35 2165 ---- .517B .169A .448B .186 -.056 .242 12 2170 ---- .478B .153A .445B .168 -.054 .222 1 2175 .143 .515B .137A .140A .151 -.052 5 .203 4 11 2180 .145 .445B .123A .129A .135 -.050 3 .185 19 19 2185 .150 .440B .111A .183B .122 -.046 1 .168 6 2190 ---- .407B .100A .407B .109 -.044 .153 2195 ---- .375B .090A .375B .098 -.041 .139 2200 .170 .349B .081A .099B .088 -.038 134 .126 21 69 2205 ---- .321B .074A .321B .079 -.036 .115 2210 .070 .295B .068A .080B .071 -.033 1 .104 6 2 2215 ---- .270B .062A .270B .064 -.030 .094 2220 ---- .247B .056A .247B .058 -.028 .086 10 2225 .221 .225B .049A .049A .052 -.026 2 .078 3 80 2230 .097 .206B .047A .047A .047 -.023 18 .070 2235 ---- .187B .043A .187B .043 -.021 .064 2240 .147 .171B .040A .040A .039 -.019 2 .058 1 1 2245 ---- .155B .037A .155B .035 -.018 .053 13 7 2250 .115 .141B .033A .033A .032 -.016 6 .048 5 39 2255 .061 .131B .031A .131B .030 -.014 20 .044 2 2 2260 ---- .120B .028A .120B .027 -.013 .040 6 6 2265 ---- .109B .026A .109B .025 -.012 .037 2270 ---- .099B .024A .099B .023 -.011 .034 10 2275 .036 .090B .022A .022A .021 -.010 1 .031 201 197 2280 ---- .082B .021A .082B .020 -.009 .029 2285 ---- .074B .020A .074B .018 -.008 .026 2290 ---- .068B .018A .068B .017 -.007 .024 2295 ---- .062B .017A .062B .016 -.007 .023 2300 .020 .056B .015 .015 .015 -.006 11 .021 102 107 2305 ---- .051B .015A .051B .014 -.005 .019 2310 ---- .047B .014A .047B .013 -.005 .018 2325 ---- .035B .012A .035B .011 -.004 .015 2350 ---- .023B .009A .023B .008 -.003 1 .011 27 2375 ---- .015B .007A .015B .007 -.001 .008 2400 ---- .010B .005A .010B .005 -.001 .006 21 2425 .004 .007B .004 .004 .004 -.001 1 .005 9 11 2450 .003 .003 .003 .003 .004 UNCH 2 .004 2 46 2475 .003 .003 .003 .003 .003 UNCH 3 .003 5 2500 ---- ---- ---- ---- .002 -.001 .003 53 2525 ---- ---- ---- ---- .002 UNCH .002 5 2550 .002 .002 .002 .002 .002 UNCH 2 .002 10 2575 ---- ---- ---- ---- .002 UNCH .002 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 220 401 1312 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 ---- ---- ---- ---- .001 -.001 .002 13 1860 ---- ---- ---- ---- .001 -.001 .002 1865 ---- ---- ---- ---- .001 -.001 .002 1870 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .001 -.001 .002 2 1880 ---- ---- ---- ---- .001 -.001 .002 1885 ---- ---- ---- ---- .001 -.002 .003 8 1890 ---- ---- ---- ---- .001 -.002 .003 1895 ---- ---- ---- ---- .001 -.002 .003 1900 ---- ---- ---- ---- .001 -.002 .003 11 1905 ---- ---- .003A .003A .001 -.003 .004 1910 ---- ---- .003A .003A .001 -.003 .004 4 1915 ---- ---- .003A .003A .001 -.003 .004 1920 ---- ---- .003A .003A .001 -.004 .005 1 1925 .003 .003 .003 .003 .001 -.004 1 .005 4 1930 ---- ---- .004A .004A .001 -.005 .006 1935 ---- ---- .004A .004A .002 -.004 .006 1 1940 ---- ---- .004A .004A .002 -.005 .007 1945 ---- ---- .004A .004A .002 -.005 .007 1950 ---- ---- .004A .004A .002 -.006 .008 2 1955 ---- ---- .004A .004A .002 -.007 .009 1960 ---- ---- .004A .004A .003 -.006 .009 1965 ---- ---- .005A .005A .003 -.007 .010 1970 ---- ---- .005A .005A .003 -.008 .011 1975 ---- ---- .005A .005A .004 -.008 .012 1 1980 ---- ---- .005A .005A .004 -.009 .013 2 1985 ---- ---- .006A .006A .005 -.009 .014 1990 ---- ---- .006A .006A .005 -.011 .016 11 11 1995 ---- ---- .007A .007A .006 -.011 .017 5 2000 ---- ---- .007A .007A .007 -.012 .019 21 47 2005 ---- ---- .008A .008A .008 -.012 .020 2010 ---- ---- .009A .009A .009 -.013 .022 1 2 2015 ---- ---- .009A .009A .010 -.014 .024 2 11 2020 ---- ---- .010A .010A .011 -.016 .027 13 2025 ---- ---- .011A .011A .012 -.017 .029 104 2030 ---- ---- .012A .012A .014 -.018 .032 2035 ---- ---- .013A .013A .015 -.020 .035 1 14 2040 ---- ---- .014A .014A .017 -.021 .038 22 302 2045 ---- ---- .015A .015A .019 -.022 .041 2050 .020 .020 .016A .022B .022 -.023 1 .045 13 10 2055 ---- ---- .017A .017A .024 -.026 .050 2060 ---- ---- .018A .018A .027 -.027 .054 21 2065 ---- ---- .019A .019A .031 -.028 .059 10 10 2070 ---- ---- .021A .021A .034 -.031 .065 11 8 2075 ---- ---- .022A .022A .039 -.032 .071 1 75 2080 ---- ---- .024A .024A .044 -.034 .078 10 10 2085 ---- ---- .026A .026A .049 -.037 .086 2090 ---- ---- .028A .028A .055 -.039 .094 4 11 2095 ---- ---- .030A .030A .063 -.040 .103 2100 .028 .077 .010 .010 .071 -.043 76 .114 255 200 2105 ---- ---- .035A .035A .080 -.045 .125 2 2110 .091 .091 .037A .102B .090 -.048 4 .138 15 13 2115 ---- ---- .042A .042A .102 -.050 .152 62 2120 .113 .113 .046A .126B .115 -.053 1 .168 8 17 2125 .135 .135 .050A .124A .129 -.056 1 .185 17 105 2130 .061 .061 .055A .055A .146 -.058 1 .204 21 79 2135 ---- ---- .061A .061A .164 -.060 .224 10 2140 ---- ---- .067A .067A .184 -.062 .246 12 2145 ---- ---- .073A .073A .206 -.063 .269 5 2150 .180 .296B .081A .255B .229 -.064 7 .293 54 287 2155 ---- .322B .089A .089A .255 -.064 .319 10 10 2160 ---- .351B .099A .099A .283 -.063 .346 26 2165 ---- .380B .109A .109A .312 -.062 .374 2170 ---- .412B .121A .121A .344 -.060 .404 2 2 2175 ---- .445B .133A .133A .377 -.057 .434 3 6 2180 ---- .479B .151A .151A .411 -.056 .467 10 2 2185 .445 .514B .167A .482B .448 -.052 1 .500 2190 ---- .551B .184A .184A .485 -.050 .535 40 7 2195 .248 .561B .203A .203A .524 -.047 2 .571 2200 .288 .611B .223A .611B .564 -.044 21 .608 80 53 2205 ---- ---- .246A .246A .605 -.042 .647 2210 ---- ---- .269A .269A .647 -.039 .686 2215 ---- ---- .294A .294A .690 -.036 .726 2 2 2220 ---- ---- .321A .321A .734 -.033 .767 4 4 2225 ---- .832B .350A .350A .778 -.031 .809 2230 ---- ---- .380A .380A .823 -.029 .852 2 2 2235 ---- ---- .416A .416A .869 -.027 .896 2240 ---- ---- .450A .450A .915 -.025 .940 2245 ---- ---- .485A .485A .961 -.024 .985 2250 .849 1.065B .513A 1.065B 1.008 -.022 1 1.030 2255 ---- ---- .627A .627A 1.055 -.021 1.076 2260 ---- ---- .663A .663A 1.103 -.019 1.122 2265 ---- ---- .700A .700A 1.151 -.018 1.169 2270 ---- ---- .739A .739A 1.199 -.016 1.215 2275 ---- 1.306B .709A .709A 1.247 -.016 1.263 1 2280 ---- ---- .820A .820A 1.296 -.014 1.310 2285 ---- ---- .863A .863A 1.344 -.014 1.358 2290 ---- ---- .905A .905A 1.393 -.013 1.406 2295 ---- ---- .949A .949A 1.442 -.012 1.454 2300 1.443 1.443 .925A 1.318A 1.491 -.011 2 1.502 4 4 2305 ---- ---- 1.038A 1.038A 1.540 -.011 1.551 2310 ---- ---- ---- ---- 1.589 -.011 1.600 2325 1.465 1.465 1.154A 1.539B 1.737 -.009 2 1.746 2350 ---- ---- 1.391A 1.391A 1.984 -.008 1.992 3 2375 ---- ---- 1.633A 1.633A 2.232 -.008 2.240 2 4 2400 ---- ---- ---- ---- 2.481 -.007 2.488 2425 ---- ---- ---- ---- 2.730 -.006 2.736 2 2450 ---- ---- ---- ---- 2.979 -.006 2.985 2 2475 ---- ---- ---- ---- 3.228 -.007 3.235 2500 ---- ---- ---- ---- 3.478 -.006 3.484 2525 ---- ---- ---- ---- 3.728 -.006 3.734 2550 ---- ---- ---- ---- 3.977 -.006 3.983 2575 ---- ---- ---- ---- 4.227 -.006 4.233 2600 ---- ---- ---- ---- 4.477 -.006 4.483 2625 ---- ---- ---- ---- 4.727 -.005 4.732 2650 ---- ---- ---- ---- 4.977 -.005 4.982 2675 ---- ---- ---- ---- 5.226 -.006 5.232 2700 ---- ---- ---- ---- 5.476 -.006 5.482 TOTAL EST.VOL VOLUME OPEN INT TOTAL 121 636 1726 SO4 NOV22 Silver Weekly Friday Option - Week 4 CALL 1425 ---- ---- ---- ---- 7.476 +.032 7.444 1450 ---- ---- ---- ---- 7.226 +.032 7.194 1475 ---- ---- ---- ---- 6.976 +.032 6.944 1500 ---- ---- ---- ---- 6.726 +.032 6.694 1525 ---- ---- ---- ---- 6.476 +.032 6.444 1550 ---- ---- ---- ---- 6.226 +.032 6.194 1575 ---- ---- ---- ---- 5.976 +.032 5.944 1600 ---- ---- ---- ---- 5.726 +.032 5.694 1625 ---- ---- ---- ---- 5.476 +.032 5.444 1650 ---- ---- ---- ---- 5.226 +.032 5.194 1675 ---- ---- ---- ---- 4.976 +.032 4.944 1700 ---- ---- ---- ---- 4.726 +.032 4.694 1725 ---- ---- ---- ---- 4.476 +.032 4.444 1750 ---- ---- ---- ---- 4.226 +.031 4.195 1775 ---- ---- ---- ---- 3.977 +.032 3.945 1800 ---- ---- ---- ---- 3.728 +.032 3.696 1825 ---- ---- ---- ---- 3.478 +.030 3.448 1830 ---- ---- ---- ---- 3.429 +.031 3.398 1835 ---- ---- ---- ---- 3.379 +.031 3.348 1840 ---- ---- ---- ---- 3.329 +.030 3.299 1845 ---- ---- ---- ---- 3.280 +.031 3.249 1850 ---- ---- ---- ---- 3.230 +.030 3.200 1855 ---- ---- ---- ---- 3.180 +.030 3.150 1860 ---- ---- ---- ---- 3.131 +.031 3.100 1865 ---- ---- ---- ---- 3.081 +.030 3.051 1870 ---- ---- ---- ---- 3.031 +.030 3.001 1875 ---- ---- ---- ---- 2.982 +.030 2.952 1880 ---- ---- ---- ---- 2.932 +.030 2.902 1885 ---- ---- ---- ---- 2.883 +.030 2.853 1890 ---- ---- ---- ---- 2.833 +.029 2.804 1895 ---- ---- ---- ---- 2.784 +.030 2.754 1900 ---- ---- ---- ---- 2.734 +.029 2.705 1905 ---- ---- ---- ---- 2.685 +.029 2.656 1910 ---- ---- ---- ---- 2.635 +.028 2.607 1915 ---- ---- ---- ---- 2.586 +.028 2.558 1920 ---- ---- ---- ---- 2.537 +.028 2.509 1925 ---- ---- ---- ---- 2.488 +.028 2.460 1930 ---- ---- ---- ---- 2.439 +.028 2.411 1935 ---- ---- ---- ---- 2.389 +.027 2.362 1940 ---- ---- ---- ---- 2.340 +.027 2.313 1945 ---- ---- ---- ---- 2.292 +.027 2.265 1950 ---- ---- ---- ---- 2.243 +.027 2.216 1955 ---- ---- ---- ---- 2.194 +.026 2.168 1960 ---- ---- ---- ---- 2.145 +.026 2.119 1965 ---- ---- ---- ---- 2.097 +.026 2.071 1970 ---- ---- ---- ---- 2.048 +.025 2.023 1975 ---- 2.095B 1.942A 2.095B 2.000 +.025 1.975 1980 ---- ---- ---- ---- 1.952 +.024 1.928 1985 ---- ---- ---- ---- 1.903 +.023 1.880 1990 ---- ---- ---- ---- 1.856 +.023 1.833 1995 ---- ---- ---- ---- 1.808 +.022 1.786 2000 ---- 2.064B 1.703A 2.064B 1.760 +.021 1.739 2 2005 ---- ---- ---- ---- 1.713 +.021 1.692 2010 ---- ---- ---- ---- 1.666 +.020 1.646 5 2015 ---- ---- ---- ---- 1.619 +.019 1.600 2020 ---- ---- ---- ---- 1.572 +.018 1.554 2025 ---- 2.085B 1.471A 2.085B 1.526 +.017 1.509 2030 ---- ---- ---- ---- 1.480 +.016 1.464 2035 ---- ---- ---- ---- 1.434 +.015 1.419 2040 ---- ---- ---- ---- 1.388 +.013 1.375 2045 ---- ---- ---- ---- 1.343 +.012 1.331 2050 ---- 1.850B 1.246A 1.850B 1.299 +.011 1.288 1 2055 ---- 1.270B ---- ---- 1.254 +.009 1.245 2060 ---- 1.263B ---- ---- 1.211 +.009 1.202 2065 ---- 1.296B ---- ---- 1.167 +.007 1.160 2070 ---- 1.271B ---- ---- 1.125 +.006 1.119 2075 ---- 1.616B 1.035A 1.616B 1.083 +.005 1.078 2080 ---- 1.305B ---- ---- 1.041 +.003 1.038 2085 ---- 1.282B ---- ---- 1.000 +.002 .998 2090 ---- 1.294B ---- ---- .960 +.001 .959 2095 ---- 1.281B ---- ---- .920 -.001 .921 2100 ---- 1.389B .840A 1.389B .882 -.001 .883 2 2105 ---- 1.280B ---- ---- .844 -.002 .846 2110 ---- 1.236B ---- ---- .807 -.004 .811 2115 ---- 1.193B ---- ---- .771 -.005 .776 2120 ---- 1.150B .695A .695A .735 -.007 .742 4 2125 ---- 1.173B .661A 1.173B .701 -.008 .709 8 2130 .630 1.066B .629A .676B .668 -.009 2 .677 2135 ---- 1.024B .599A .737B .635 -.011 .646 2140 .590 .983B .569A .607B .604 -.012 1 .616 2145 ---- .944B .540A .712B .573 -.015 .588 2150 ---- .968B .513A .968B .544 -.016 .560 3 2155 ---- .865B .488A .709B .516 -.017 .533 2160 ---- .827B .461A .705B .489 -.017 .506 2 2165 ---- .789B .439A .714B .463 -.018 .481 2 2170 .720 .753B .416A .416A .438 -.019 1 .457 2175 ---- .783B .393A .783B .414 -.019 .433 4 4 2180 .388 .721B .371A .377A .391 -.020 1 .411 2185 ---- .714B .351A .705B .370 -.019 .389 2190 ---- .682B .331A .682B .349 -.019 .368 2195 ---- .650B .313A .650B .329 -.020 .349 2200 ---- .619B .296A .619B .311 -.019 .330 1 2 2205 ---- .589B .279A .586B .293 -.019 .312 2210 ---- .561B .263A .561B .276 -.018 .294 2215 ---- .534B .248A .534B .260 -.018 .278 2220 ---- .508B .234A .508B .245 -.017 .262 2225 .358 .482B .221A .463B .231 -.017 10 .248 2230 ---- .458B .207A .458B .218 -.016 .234 2235 ---- .434B .196A .434B .205 -.015 .220 2240 ---- .412B .185A .412B .194 -.014 .208 2245 .345 .390B .173A .372B .183 -.013 1 .196 2250 .250 .369B .164A .352B .172 -.013 17 .185 4 11 2255 .319 .350B .154A .154A .162 -.013 9 .175 3 3 2260 .250 .331B .146A .331B .153 -.012 10 .165 2265 ---- .316B .139A .316B .144 -.011 .155 2270 ---- .299B .130A .299B .136 -.011 .147 3 3 2275 .121 .283B .121 .124B .129 -.010 3 .139 3 14 2280 ---- .267B .118A .267B .122 -.009 .131 1 2285 .116 .252B .112A .112A .115 -.009 1 .124 2290 ---- .236B .106A .236B .109 -.008 .117 2295 ---- .224B .100A .223B .103 -.008 .111 2300 ---- .214B .095A .214B .097 -.008 .105 2 26 2305 ---- .202B .091A .202B .092 -.007 .099 2310 ---- .191B .086A .191B .087 -.007 .094 2315 ---- .181B .082A .181B .083 -.006 .089 2320 ---- .171B .078A .171B .079 -.005 .084 2325 ---- .162B .075A .162B .075 -.005 .080 9 2350 ---- .123B .060A .123B .058 -.004 .062 2375 ---- .094B .048A .094B .046 -.003 .049 15 2400 ---- .073B ---- .073B .037 -.003 .040 2425 ---- .057B ---- .057B .031 -.001 .032 2450 ---- .045B ---- .045B .025 -.002 .027 2475 ---- .036B ---- .036B .021 -.002 .023 2500 ---- .028B ---- .028B .018 -.001 .019 1 2525 ---- .023B ---- .023B .015 -.002 .017 2550 .011 .019B .011 .011 .013 -.002 2 .015 2575 ---- .015B ---- .015B .011 -.002 .013 2600 ---- .013B .010A .013B .010 -.001 .011 2625 ---- ---- ---- ---- .009 -.001 .010 2650 ---- ---- ---- ---- .008 -.001 .009 2675 ---- ---- ---- ---- .007 -.001 .008 2700 ---- ---- ---- ---- .006 -.002 .008 2725 ---- ---- ---- ---- .006 -.001 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 20 118 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 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .002 -.001 .003 1 1775 ---- ---- ---- ---- .002 -.001 .003 1800 ---- ---- ---- ---- .003 -.001 .004 1825 ---- ---- ---- ---- .004 -.002 .006 1830 ---- ---- ---- ---- .004 -.002 .006 1835 ---- ---- ---- ---- .005 -.001 .006 1840 ---- ---- ---- ---- .005 -.002 .007 1845 ---- ---- ---- ---- .005 -.002 .007 1850 ---- ---- ---- ---- .006 -.001 .007 15 1855 ---- ---- ---- ---- .006 -.002 .008 1860 ---- ---- ---- ---- .006 -.002 .008 1865 ---- ---- ---- ---- .007 -.002 .009 1870 ---- ---- ---- ---- .007 -.002 .009 1875 ---- ---- ---- ---- .007 -.003 .010 1880 ---- ---- ---- ---- .008 -.002 .010 1885 ---- ---- .010A .010A .008 -.003 .011 1890 ---- ---- .010A .010A .009 -.003 .012 1895 ---- ---- .011A .011A .009 -.003 .012 1900 ---- ---- .011A .011A .010 -.003 .013 3 1905 ---- ---- .012A .012A .010 -.004 .014 1910 ---- ---- .012A .012A .011 -.004 .015 1915 ---- ---- .012A .012A .012 -.004 .016 1920 ---- ---- .013A .013A .013 -.004 .017 1925 .012 .012 .012 .012 .013 -.005 1 .018 1930 ---- ---- .014A .014A .014 -.005 .019 1935 ---- ---- .014A .014A .015 -.005 .020 1940 ---- ---- .015A .015A .016 -.005 .021 1945 ---- ---- .016A .016A .017 -.005 .022 1950 ---- ---- .016A .016A .018 -.006 .024 2 1955 ---- ---- .017A .017A .019 -.006 .025 1960 ---- ---- .017A .017A .021 -.006 .027 1965 ---- ---- .018A .018A .022 -.007 .029 1970 ---- ---- .019A .019A .024 -.007 .031 1975 ---- ---- .020A .020A .025 -.008 .033 1980 ---- ---- .021A .021A .027 -.008 .035 1985 ---- ---- .021A .021A .029 -.009 .038 1990 ---- ---- .022A .022A .031 -.009 .040 1995 .026 .026 .024A .030B .033 -.010 1 .043 2000 .032 .032 .025A .034B .036 -.010 2 .046 75 78 2005 ---- ---- .026A .026A .038 -.012 .050 2010 ---- ---- .027A .027A .041 -.012 .053 2015 ---- ---- .029A .029A .044 -.013 .057 2020 ---- ---- .030A .030A .047 -.015 .062 2025 ---- ---- .032A .032A .051 -.015 .066 2030 ---- ---- .034A .034A .055 -.016 .071 2035 ---- ---- .036A .036A .059 -.017 .076 2040 ---- ---- .038A .038A .063 -.019 .082 2045 ---- ---- .041A .041A .068 -.020 .088 2050 .078 .079 .043A .043A .074 -.021 4 .095 2 2055 ---- ---- .046A .046A .079 -.023 .102 2060 ---- ---- .049A .049A .086 -.023 .109 1 2065 ---- ---- .052A .052A .092 -.025 .117 2070 ---- ---- .056A .056A .099 -.027 .126 2075 ---- ---- .060A .060A .107 -.028 .135 28 2080 ---- ---- .064A .064A .116 -.028 .144 2085 ---- ---- .068A .068A .125 -.030 .155 6 2090 ---- ---- .072A .072A .135 -.031 .166 1 1 2095 ---- ---- .076A .076A .145 -.032 .177 2100 .162 .162 .082A .166B .156 -.034 1 .190 2 6 2105 ---- ---- .087A .087A .168 -.035 .203 2110 ---- ---- .093A .093A .181 -.036 .217 2115 ---- ---- .101A .101A .195 -.037 .232 2120 ---- ---- .107A .107A .210 -.038 .248 2125 ---- ---- .115A .115A .225 -.041 .266 3 2 2130 .200 .200 .123A .172A .242 -.042 10 .284 10 10 2135 ---- ---- .131A .131A .259 -.044 .303 2140 ---- ---- .140A .140A .278 -.045 .323 10 2145 ---- ---- .150A .150A .298 -.046 .344 10 2150 ---- ---- .162A .162A .318 -.048 .366 6 7 2155 .193 .193 .174A .174A .340 -.049 1 .389 2160 ---- .414B .185A .185A .363 -.050 .413 2 2165 ---- .440B .198A .198A .387 -.050 .437 2170 ---- .465B .213A .213A .412 -.051 .463 2175 ---- .494B .226A .226A .438 -.051 .489 2 2180 ---- .523B .242A .242A .465 -.052 .517 2185 ---- .553B .258A .258A .494 -.051 .545 2190 ---- .585B .276A .276A .523 -.051 .574 2195 ---- .614B .295A .295A .553 -.051 .604 2200 ---- .649B .314A .314A .585 -.050 .635 2 2205 ---- ---- .341A .341A .617 -.050 .667 2210 ---- ---- .363A .363A .650 -.050 .700 2215 ---- ---- .385A .385A .684 -.049 .733 2220 ---- ---- .409A .409A .719 -.049 .768 2225 ---- ---- .433A .433A .755 -.048 .803 2230 ---- ---- .459A .459A .792 -.047 .839 2235 ---- ---- .485A .485A .829 -.047 .876 2240 ---- ---- .513A .513A .867 -.046 .913 2245 ---- ---- .541A .541A .906 -.045 .951 2250 .915 .989B .570A .909A .945 -.045 2 .990 2255 ---- ---- .600A .600A .986 -.044 1.030 2260 ---- ---- .632A .632A 1.026 -.044 1.070 2265 ---- ---- .664A .664A 1.068 -.043 1.111 2270 ---- ---- .703A .703A 1.110 -.042 1.152 2275 ---- 1.200B .730A .730A 1.152 -.042 1.194 2280 ---- ---- .767A .767A 1.195 -.041 1.236 2285 ---- ---- .803A .803A 1.238 -.041 1.279 3 3 2290 ---- ---- .838A .838A 1.282 -.040 1.322 2295 ---- ---- .960A .960A 1.326 -.040 1.366 2300 ---- 1.421B .910A .910A 1.370 -.040 1.410 1 1 2305 ---- ---- 1.035A 1.035A 1.415 -.039 1.454 2310 ---- ---- 1.073A 1.073A 1.460 -.039 1.499 2315 ---- ---- 1.112A 1.112A 1.506 -.038 1.544 2320 ---- ---- 1.151A 1.151A 1.552 -.037 1.589 2325 ---- 1.650B 1.106A 1.106A 1.598 -.037 1.635 2 1 2350 ---- 1.885B 1.317A 1.317A 1.831 -.036 1.867 2375 ---- 2.124B 1.537A 1.537A 2.069 -.035 2.104 2400 ---- 2.367B 1.766A 1.766A 2.310 -.034 2.344 2425 ---- 2.608B 1.999A 1.999A 2.553 -.033 2.586 2450 ---- ---- 2.237A 2.237A 2.797 -.034 2.831 2475 ---- ---- 2.477A 2.477A 3.043 -.033 3.076 2500 ---- ---- 2.720A 2.720A 3.290 -.033 3.323 2525 ---- ---- ---- ---- 3.537 -.033 3.570 2550 ---- ---- ---- ---- 3.785 -.033 3.818 2575 ---- ---- ---- ---- 4.033 -.033 4.066 2600 ---- ---- ---- ---- 4.281 -.034 4.315 2625 ---- ---- ---- ---- 4.530 -.033 4.563 2650 ---- ---- ---- ---- 4.779 -.033 4.812 2675 ---- ---- ---- ---- 5.028 -.033 5.061 2700 ---- ---- ---- ---- 5.278 -.033 5.311 2725 ---- ---- ---- ---- 5.527 -.033 5.560 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 103 193 W1S DEC22 Silver Weekly Wednesday Option - Week 1 CALL 1650 ---- ---- ---- ---- 5.227 +.032 5.195 1675 ---- ---- ---- ---- 4.978 +.032 4.946 1700 ---- ---- ---- ---- 4.729 +.032 4.697 1725 ---- ---- ---- ---- 4.480 +.031 4.449 1750 ---- ---- ---- ---- 4.233 +.031 4.202 1775 ---- ---- ---- ---- 3.985 +.030 3.955 1800 ---- ---- ---- ---- 3.739 +.030 3.709 1825 ---- ---- ---- ---- 3.493 +.029 3.464 1850 ---- ---- ---- ---- 3.249 +.029 3.220 1875 ---- ---- ---- ---- 3.006 +.027 2.979 1900 ---- 2.893B 2.708A 2.893B 2.765 +.026 2.739 1925 ---- 2.915B 2.470A 2.915B 2.526 +.023 2.503 1950 ---- 2.852B 2.237A 2.852B 2.292 +.022 2.270 1975 ---- 2.613B 2.009A 2.613B 2.062 +.019 2.043 2000 ---- 2.378B 1.788A 2.378B 1.839 +.016 1.823 2025 ---- 2.148B 1.575A 2.148B 1.624 +.013 1.611 2050 ---- 1.924B 1.374A 1.924B 1.420 +.009 1.411 2055 ---- ---- ---- ---- 1.380 +.008 1.372 2060 ---- ---- ---- ---- 1.341 +.007 1.334 2065 ---- ---- ---- ---- 1.303 +.007 1.296 2070 ---- ---- ---- ---- 1.265 +.006 1.259 2075 ---- 1.708B 1.186A 1.708B 1.227 +.004 1.223 2080 ---- ---- ---- ---- 1.190 +.003 1.187 2085 ---- ---- ---- ---- 1.154 +.002 1.152 2090 ---- ---- ---- ---- 1.118 +.001 1.117 2095 ---- ---- ---- ---- 1.083 UNCH 1.083 2100 ---- 1.501B 1.012A 1.501B 1.049 UNCH 1.049 2105 ---- ---- ---- ---- 1.015 -.002 1.017 2110 ---- ---- ---- ---- .982 -.002 .984 2115 ---- ---- ---- ---- .949 -.004 .953 2120 ---- ---- ---- ---- .918 -.004 .922 2125 ---- 1.305B .855A 1.305B .887 -.005 .892 2130 ---- ---- ---- ---- .856 -.006 .862 2135 ---- ---- .798A .798A .827 -.006 .833 2140 ---- .810B .770A .810B .798 -.007 .805 2145 ---- .821B .742A .821B .770 -.007 .777 2150 ---- 1.124B .716A 1.124B .743 -.008 .751 2155 ---- .821B .690A .821B .716 -.008 .724 2160 ---- .821B .665A .821B .690 -.009 .699 2165 ---- .819B .641A .819B .665 -.009 .674 2170 ---- .824B .618A .824B .641 -.009 .650 2175 ---- .958B .595A .958B .617 -.009 .626 2180 ---- .824B .573A .824B .594 -.010 .604 2185 ---- .827B .551A .827B .572 -.009 .581 2190 ---- .832B .531A .832B .550 -.010 .560 2195 ---- .830B .511A .830B .530 -.009 .539 2200 ---- .810B .491A .810B .510 -.009 .519 2 2205 ---- .782B .473A .782B .490 -.009 .499 2210 ---- .755B .455A .755B .471 -.010 .481 2215 ---- .729B .437A .729B .453 -.009 .462 2220 ---- .704B .421A .704B .436 -.009 .445 2225 ---- .679B .405A .679B .419 -.009 .428 2230 ---- .655B .389A .655B .403 -.009 .412 2235 ---- .631B .374A .631B .387 -.009 .396 2240 ---- .611B .360A .360A .372 -.009 .381 2245 ---- .589B .343A .587B .358 -.008 .366 2250 ---- .568B .330A .566B .344 -.008 .352 2255 ---- .547B .317A .545B .330 -.009 .339 2260 ---- .526B .305A .525B .317 -.009 .326 2265 ---- .508B .293A .505B .305 -.008 .313 2270 ---- .488B .282A .487B .293 -.008 .301 2275 ---- .470B .271A .469B .282 -.008 .290 2280 ---- .453B .261A .451B .271 -.008 .279 2285 ---- .437B .251A .434B .260 -.008 .268 2290 ---- .421B .242A .418B .250 -.008 .258 2295 ---- .402B .234A .402B .241 -.007 .248 2300 ---- .391B .224A .387B .232 -.007 .239 2305 ---- .372B .217A .372B .223 -.007 .230 2310 ---- .358B .209A .358B .214 -.007 .221 2315 ---- .345B .201A .345B .206 -.007 .213 2320 ---- .332B .194A .332B .199 -.006 .205 2325 ---- .322B .186A .318B .191 -.007 .198 2350 ---- .267B .156A .267B .159 -.005 .164 2375 ---- .222B .132A .222B .133 -.004 .137 2400 ---- .185B .112A .185B .112 -.004 .116 2425 ---- .156B .096A .156B .095 -.003 .098 2450 ---- .131B .083A .131B .082 -.002 .084 2475 ---- .111B ---- .111B .071 -.001 .072 2500 ---- .096B ---- .096B .062 -.001 .063 2525 ---- .081B ---- .081B .055 UNCH .055 2550 ---- .070B ---- .070B .048 UNCH .048 2575 ---- .061B ---- .061B .043 +.001 .042 2600 ---- .053B ---- .053B .038 +.001 .037 2625 ---- .047B ---- .047B .035 +.002 .033 2650 ---- .041B ---- .041B .031 +.001 .030 2675 ---- .036B ---- .036B .028 +.001 .027 2700 ---- .030B ---- .030B .026 +.002 .024 2725 ---- .027B ---- .027B .024 +.002 .022 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 W1S DEC22 Silver Weekly Wednesday Option - Week 1 PUT 1650 ---- ---- ---- ---- .005 UNCH .005 1675 ---- ---- ---- ---- .006 -.001 .007 1700 ---- ---- ---- ---- .007 -.001 .008 1725 ---- ---- ---- ---- .009 -.001 .010 1750 ---- ---- ---- ---- .011 -.002 .013 1775 ---- ---- ---- ---- .014 -.002 .016 1800 ---- ---- .019A .019A .018 -.002 .020 1825 ---- ---- .022A .022A .022 -.003 .025 1850 ---- ---- .026A .026A .027 -.004 .031 1875 ---- ---- .030A .030A .034 -.005 .039 1900 ---- ---- .035A .035A .043 -.007 .050 1925 ---- ---- .042A .042A .054 -.009 .063 1950 ---- ---- .051A .051A .069 -.011 .080 1975 ---- ---- .062A .062A .090 -.012 .102 8 8 2000 ---- ---- .078A .078A .116 -.016 .132 2025 ---- ---- .098A .098A .151 -.019 .170 2050 ---- ---- .125A .125A .196 -.023 .219 2055 ---- ---- .131A .131A .206 -.024 .230 2060 ---- ---- .137A .137A .217 -.025 .242 2065 ---- ---- .144A .144A .229 -.025 .254 2070 ---- ---- .151A .151A .241 -.026 .267 2075 ---- ---- .159A .159A .253 -.028 .281 2080 ---- ---- .167A .167A .266 -.029 .295 2085 ---- ---- .175A .175A .280 -.029 .309 2090 ---- ---- .183A .183A .294 -.030 .324 2095 ---- ---- .191A .191A .309 -.031 .340 2100 ---- ---- .201A .201A .324 -.033 .357 2105 ---- ---- .210A .210A .340 -.034 .374 2110 ---- ---- .221A .221A .357 -.034 .391 2115 ---- ---- .231A .231A .375 -.035 .410 2120 ---- ---- .242A .242A .393 -.036 .429 2125 ---- ---- .253A .253A .412 -.037 .449 2130 ---- ---- .266A .266A .431 -.038 .469 2135 ---- ---- .278A .278A .452 -.038 .490 2140 ---- ---- .293A .293A .473 -.039 .512 2145 ---- ---- .307A .307A .494 -.040 .534 2150 ---- ---- .321A .321A .517 -.040 .557 2155 ---- ---- .336A .336A .540 -.041 .581 2160 ---- .606B .353A .353A .564 -.041 .605 2165 ---- .632B .370A .370A .589 -.041 .630 2170 ---- .659B .388A .388A .615 -.041 .656 2175 ---- .687B .406A .406A .641 -.041 .682 2180 ---- .713B .424A .424A .668 -.041 .709 2185 ---- .743B .445A .445A .696 -.041 .737 2190 ---- .773B .466A .466A .724 -.041 .765 2195 ---- .803B .487A .487A .753 -.042 .795 2200 ---- .832B .508A .508A .783 -.041 .824 2205 ---- ---- .538A .538A .814 -.041 .855 2210 ---- ---- .561A .561A .845 -.041 .886 2215 ---- ---- .585A .585A .877 -.041 .918 2220 ---- ---- .610A .610A .909 -.041 .950 2225 ---- ---- .635A .635A .942 -.041 .983 2230 ---- ---- .661A .661A .976 -.040 1.016 2235 ---- ---- .687A .687A 1.010 -.041 1.051 2240 ---- ---- .715A .715A 1.045 -.040 1.085 2245 ---- ---- .742A .742A 1.080 -.041 1.121 2250 ---- ---- .771A .771A 1.116 -.040 1.156 2255 ---- ---- .800A .800A 1.153 -.040 1.193 2260 ---- ---- .830A .830A 1.190 -.040 1.230 2265 ---- ---- .860A .860A 1.227 -.040 1.267 2270 ---- ---- .892A .892A 1.265 -.040 1.305 2275 ---- ---- .923A .923A 1.304 -.040 1.344 2280 ---- ---- .956A .956A 1.343 -.039 1.382 2285 ---- ---- ---- ---- 1.382 -.040 1.422 2290 ---- ---- ---- ---- 1.422 -.040 1.462 2295 ---- ---- ---- ---- 1.463 -.039 1.502 2300 ---- 1.544B 1.091A 1.091A 1.503 -.039 1.542 2305 ---- ---- ---- ---- 1.544 -.039 1.583 2310 ---- ---- ---- ---- 1.586 -.039 1.625 2315 ---- ---- ---- ---- 1.628 -.038 1.666 2320 ---- ---- ---- ---- 1.670 -.038 1.708 2325 ---- 1.756B 1.272A 1.272A 1.712 -.039 1.751 2350 ---- 1.976B 1.465A 1.465A 1.930 -.037 1.967 2375 ---- 2.201B 1.669A 1.669A 2.153 -.037 2.190 2400 ---- 2.432B 1.881A 1.881A 2.382 -.036 2.418 2425 ---- 2.666B 2.100A 2.100A 2.615 -.035 2.650 2450 ---- 2.903B 2.324A 2.324A 2.851 -.034 2.885 2475 ---- 3.143B 2.553A 2.553A 3.090 -.033 3.123 2500 ---- 3.384B 2.786A 2.786A 3.331 -.032 3.363 2525 ---- 3.627B 3.022A 3.022A 3.573 -.032 3.605 2550 ---- 3.872B 3.260A 3.260A 3.816 -.032 3.848 2575 ---- ---- 3.500A 3.500A 4.061 -.031 4.092 2600 ---- ---- 3.742A 3.742A 4.306 -.031 4.337 2625 ---- ---- 3.985A 3.985A 4.552 -.031 4.583 2650 ---- ---- 4.229A 4.229A 4.799 -.030 4.829 2675 ---- ---- ---- ---- 5.046 -.030 5.076 2700 ---- ---- ---- ---- 5.293 -.030 5.323 2725 ---- ---- ---- ---- 5.541 -.030 5.571 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 8 W3S NOV22 Silver Weekly Wednesday Option - Week 3 CALL 1300 ---- ---- ---- ---- 8.524 +.005 8.519 1325 ---- ---- ---- ---- 8.274 +.005 8.269 1350 ---- ---- ---- ---- 8.024 +.005 8.019 1375 ---- ---- ---- ---- 7.774 +.005 7.769 1400 ---- ---- ---- ---- 7.524 +.005 7.519 1425 ---- ---- ---- ---- 7.274 +.005 7.269 1450 ---- ---- ---- ---- 7.024 +.005 7.019 1475 ---- ---- ---- ---- 6.774 +.005 6.769 1500 ---- ---- ---- ---- 6.524 +.005 6.519 1525 ---- ---- ---- ---- 6.274 +.005 6.269 1550 ---- ---- ---- ---- 6.024 +.005 6.019 1575 ---- ---- ---- ---- 5.774 +.005 5.769 1600 ---- ---- ---- ---- 5.524 +.005 5.519 1625 ---- ---- ---- ---- 5.274 +.005 5.269 1650 ---- ---- ---- ---- 5.024 +.005 5.019 1675 ---- ---- ---- ---- 4.774 +.005 4.769 1700 ---- ---- ---- ---- 4.524 +.005 4.519 1705 ---- ---- ---- ---- 4.474 +.005 4.469 1710 ---- ---- ---- ---- 4.424 +.005 4.419 1715 ---- ---- ---- ---- 4.374 +.005 4.369 1720 ---- ---- ---- ---- 4.324 +.005 4.319 1725 ---- ---- ---- ---- 4.274 +.005 4.269 1730 ---- ---- ---- ---- 4.224 +.005 4.219 1735 ---- ---- ---- ---- 4.174 +.005 4.169 1740 ---- ---- ---- ---- 4.124 +.005 4.119 1745 ---- ---- ---- ---- 4.074 +.005 4.069 1750 ---- ---- ---- ---- 4.024 +.005 4.019 1755 ---- ---- ---- ---- 3.974 +.005 3.969 1760 ---- ---- ---- ---- 3.924 +.005 3.919 1765 ---- ---- ---- ---- 3.874 +.005 3.869 1770 ---- ---- ---- ---- 3.824 +.005 3.819 1775 ---- ---- ---- ---- 3.774 +.005 3.769 1780 ---- ---- ---- ---- 3.724 +.005 3.719 1785 ---- ---- ---- ---- 3.674 +.005 3.669 1790 ---- ---- ---- ---- 3.624 +.005 3.619 1795 ---- ---- ---- ---- 3.574 +.005 3.569 1800 ---- ---- ---- ---- 3.524 +.005 3.519 1805 ---- ---- ---- ---- 3.474 +.005 3.469 1810 ---- ---- ---- ---- 3.424 +.005 3.419 1815 ---- ---- ---- ---- 3.374 +.005 3.369 1820 ---- ---- ---- ---- 3.324 +.005 3.319 1825 ---- ---- ---- ---- 3.274 +.005 3.269 1830 ---- ---- ---- ---- 3.224 +.005 3.219 1835 ---- ---- ---- ---- 3.174 +.005 3.169 1840 ---- ---- ---- ---- 3.124 +.005 3.119 1845 ---- ---- ---- ---- 3.074 +.005 3.069 1850 ---- ---- ---- ---- 3.024 +.005 3.019 1855 ---- ---- ---- ---- 2.974 +.005 2.969 1860 ---- ---- ---- ---- 2.924 +.005 2.919 1865 ---- ---- ---- ---- 2.874 +.005 2.869 1870 ---- ---- ---- ---- 2.824 +.005 2.819 1875 ---- ---- ---- ---- 2.774 +.005 2.769 1880 ---- ---- ---- ---- 2.724 +.005 2.719 1885 ---- ---- ---- ---- 2.674 +.005 2.669 1890 ---- ---- ---- ---- 2.624 +.005 2.619 1895 ---- ---- ---- ---- 2.574 +.005 2.569 1900 ---- ---- ---- ---- 2.524 +.005 2.519 1905 ---- ---- ---- ---- 2.474 +.005 2.469 1910 ---- ---- ---- ---- 2.424 +.005 2.419 1915 ---- ---- ---- ---- 2.374 +.005 2.369 1920 ---- ---- ---- ---- 2.324 +.005 2.319 1925 ---- ---- ---- ---- 2.274 +.005 2.269 1930 ---- ---- ---- ---- 2.224 +.005 2.219 1935 ---- ---- ---- ---- 2.174 +.005 2.169 1940 ---- ---- ---- ---- 2.124 +.005 2.119 1945 ---- ---- ---- ---- 2.074 +.005 2.069 1950 ---- ---- ---- ---- 2.024 +.005 2.019 1955 ---- ---- ---- ---- 1.974 +.005 1.969 1960 ---- ---- ---- ---- 1.924 +.005 1.919 1965 ---- ---- ---- ---- 1.874 +.005 1.869 1970 ---- ---- ---- ---- 1.824 +.005 1.819 2 1975 ---- ---- ---- ---- 1.774 +.005 1.769 1980 ---- ---- ---- ---- 1.724 +.005 1.719 1985 ---- ---- ---- ---- 1.674 +.005 1.669 1990 ---- ---- ---- ---- 1.624 +.005 1.619 2 1995 ---- ---- ---- ---- 1.574 +.005 1.569 2000 ---- ---- ---- ---- 1.524 +.004 1.520 9 2005 ---- ---- ---- ---- 1.474 +.004 1.470 2010 ---- ---- ---- ---- 1.424 +.004 1.420 2 2015 ---- ---- ---- ---- 1.374 +.003 1.371 2020 ---- ---- ---- ---- 1.324 +.003 1.321 2025 ---- ---- ---- ---- 1.274 +.003 1.271 2030 ---- ---- ---- ---- 1.224 +.002 1.222 2035 ---- ---- ---- ---- 1.174 +.001 1.173 2040 ---- ---- ---- ---- 1.124 UNCH 1.124 2045 ---- ---- ---- ---- 1.074 UNCH 1.074 2050 ---- ---- ---- ---- 1.024 -.002 1.026 2055 ---- ---- ---- ---- .974 -.003 .977 2060 ---- ---- ---- ---- .924 -.004 .928 2065 ---- ---- ---- ---- .874 -.006 .880 2070 ---- ---- ---- ---- .824 -.008 .832 2075 ---- ---- ---- ---- .774 -.011 .785 2080 ---- ---- ---- ---- .724 -.014 .738 2085 ---- ---- ---- ---- .674 -.017 .691 2090 ---- ---- ---- ---- .624 -.021 .645 2095 ---- ---- ---- ---- .574 -.025 .599 2100 ---- .797B ---- .797B .524 -.030 .554 2105 ---- ---- ---- ---- .474 -.037 .511 2110 ---- ---- ---- ---- .424 -.044 .468 2 2115 ---- ---- ---- ---- .374 -.052 .426 2120 ---- .396B ---- ---- .324 -.061 .385 2125 ---- .771B .228A .771B .274 -.073 .347 46 2130 ---- .402B ---- ---- .224 -.086 .310 2135 ---- .416B .211A .211A .174 -.101 .275 2140 ---- .393B .186A .186A .124 -.119 .243 2145 ---- .415B .056A .056A .074 -.139 .213 2150 ---- .650B .022A .649B .024 -.161 .185 2 51 2155 ---- .389B .005A .240B .000 -.160 .160 1 2160 ---- .388B .004A .239B .000 -.138 .138 1 1 2165 ---- .407B .004A .206B .000 -.118 .118 2170 ---- .376B .004A .224B .000 -.101 1 .101 1 4 2175 .109 .420B .004A .004A .000 -.086 3 .086 2 2 2180 .022 .288B .004A .029B .000 -.073 1 .073 2 2185 .082 .243B .004A .004A .000 -.062 4 .062 2190 ---- .236B .004A .233B .000 -.053 .053 2195 ---- .239B .004A .239B .000 -.045 .045 2200 .036 .225B .004A .039B .000 -.038 4 .038 4 4 2205 .052 .192B .004A .192B .000 -.032 2 .032 2210 .061 .163B .004A .004A .000 -.027 2 .027 1 1 2215 ---- .138B .004A .138B .000 -.023 .023 2220 .016 .116B .004A .004A .000 -.020 3 .020 2225 ---- .097B .004A .097B .000 -.017 .017 1 2230 .065 .080B .004A .004A .000 -.015 4 .015 3 3 2235 ---- .067B .004A .067B .000 -.013 .013 2240 .005 .058B .004A .004A .000 -.011 1 .011 2245 ---- .047B .004A .047B .000 -.010 .010 2250 .011 .038B .004A .038B .000 -.008 10 .008 3 6 2255 ---- .031B .004A .031B .000 -.007 .007 2260 ---- .025B .004A .025B .000 -.006 .006 2265 ---- .020B .004A .020B .000 -.006 .006 1 1 2270 ---- .016B .004A .016B .000 -.005 .005 2275 ---- .012B ---- .012B .000 -.004 .004 6 2280 .010 .010 .004A .004A .000 -.004 10 .004 2285 ---- .007B ---- .007B .000 -.003 .003 2290 ---- .006B ---- .006B .000 -.003 .003 2295 ---- .004B ---- .004B .000 -.003 .003 2300 .006 .006 .004A .004A .000 -.002 4 .002 5 13 2305 ---- ---- ---- ---- .000 -.002 .002 2310 ---- ---- ---- ---- .000 -.002 .002 2325 ---- ---- ---- ---- .000 -.001 .001 2350 ---- ---- ---- ---- .000 -.001 .001 1 1 2375 ---- ---- ---- ---- .000 -.001 .001 2400 ---- ---- ---- ---- .000 -.001 .001 3 2425 ---- ---- ---- ---- .000 -.001 .001 2450 ---- ---- ---- ---- .000 -.001 .001 2475 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 24 163 W3S NOV22 Silver Weekly Wednesday Option - Week 3 PUT 1300 ---- ---- ---- ---- .000 -.001 .001 1325 ---- ---- ---- ---- .000 -.001 .001 1350 ---- ---- ---- ---- .000 -.001 .001 1375 ---- ---- ---- ---- .000 -.001 .001 1400 ---- ---- ---- ---- .000 -.001 .001 1425 ---- ---- ---- ---- .000 -.001 .001 1450 ---- ---- ---- ---- .000 -.001 .001 1475 ---- ---- ---- ---- .000 -.001 .001 1500 ---- ---- ---- ---- .000 -.001 .001 1525 ---- ---- ---- ---- .000 -.001 .001 1550 ---- ---- ---- ---- .000 -.001 .001 1575 ---- ---- ---- ---- .000 -.001 .001 1600 ---- ---- ---- ---- .000 -.001 .001 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 2 1705 ---- ---- ---- ---- .000 -.001 .001 1710 ---- ---- ---- ---- .000 -.001 .001 1715 ---- ---- ---- ---- .000 -.001 .001 1720 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1730 ---- ---- ---- ---- .000 -.001 .001 1735 ---- ---- ---- ---- .000 -.001 .001 1740 ---- ---- ---- ---- .000 -.001 .001 1745 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1 1755 ---- ---- ---- ---- .000 -.001 .001 1760 ---- ---- ---- ---- .000 -.001 .001 1765 ---- ---- ---- ---- .000 -.001 .001 1770 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1780 ---- ---- ---- ---- .000 -.001 .001 1785 ---- ---- ---- ---- .000 -.001 .001 1790 ---- ---- ---- ---- .000 -.001 .001 1795 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1805 ---- ---- ---- ---- .000 -.001 .001 1810 ---- ---- ---- ---- .000 -.001 .001 1815 ---- ---- ---- ---- .000 -.001 .001 1820 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1830 ---- ---- ---- ---- .000 -.001 .001 1835 ---- ---- ---- ---- .000 -.001 .001 1840 ---- ---- ---- ---- .000 -.001 .001 1845 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1855 ---- ---- ---- ---- .000 -.001 .001 1860 ---- ---- ---- ---- .000 -.001 .001 1865 ---- ---- ---- ---- .000 -.001 .001 1870 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 5 1880 ---- ---- ---- ---- .000 -.001 .001 1885 ---- ---- ---- ---- .000 -.001 .001 1890 ---- ---- ---- ---- .000 -.001 .001 1895 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1905 ---- ---- ---- ---- .000 -.001 .001 1910 ---- ---- ---- ---- .000 -.001 .001 1915 ---- ---- ---- ---- .000 -.001 .001 5 1920 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1930 ---- ---- ---- ---- .000 -.001 .001 1935 ---- ---- ---- ---- .000 -.001 .001 1940 ---- ---- ---- ---- .000 -.001 .001 1945 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1955 ---- ---- ---- ---- .000 -.001 .001 1960 ---- ---- ---- ---- .000 -.001 .001 1 1965 ---- ---- ---- ---- .000 -.001 .001 1970 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 1980 ---- ---- ---- ---- .000 -.001 .001 1985 ---- ---- ---- ---- .000 -.001 .001 1990 ---- ---- ---- ---- .000 -.001 .001 1995 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.002 .002 2 2005 ---- ---- ---- ---- .000 -.002 .002 2010 ---- ---- ---- ---- .000 -.002 .002 2015 ---- ---- ---- ---- .000 -.003 .003 1 8 2020 ---- ---- ---- ---- .000 -.003 .003 2025 ---- ---- .003A .003A .000 -.004 .004 4 2030 ---- ---- .003A .003A .000 -.004 .004 2035 ---- ---- .004A .004A .000 -.005 .005 2040 ---- ---- .003A .003A .000 -.006 .006 2045 ---- ---- .004A .004A .000 -.007 .007 1 1 2050 ---- ---- .004A .004A .000 -.008 .008 1 2055 ---- ---- .004A .004A .000 -.009 .009 2060 ---- ---- .004A .004A .000 -.011 .011 2065 ---- ---- .004A .004A .000 -.012 .012 1 1 2070 ---- ---- .004A .004A .000 -.014 .014 2075 ---- ---- .004A .004A .000 -.017 .017 4 2080 ---- ---- .004A .004A .000 -.020 .020 2085 ---- ---- .004A .004A .000 -.023 .023 2090 ---- ---- .004A .004A .000 -.027 .027 2095 ---- ---- .003A .003A .000 -.031 .031 2100 ---- ---- .003A .003A .000 -.037 .037 25 46 2105 ---- ---- .003A .003A .000 -.043 .043 2110 ---- ---- .003A .003A .000 -.050 .050 2115 .002 .002 .002 .002 .000 -.058 2 .058 2120 ---- ---- .003A .003A .000 -.067 .067 5 2125 ---- ---- .003A .003A .000 -.079 .079 32 32 2130 .011 .014 .003 .003 .000 -.092 6 .092 2 2 2135 ---- ---- .003A .003A .000 -.107 .107 1 2140 .003 .003 .003 .003 .000 -.125 1 .125 2145 ---- ---- .004A .004A .000 -.145 .145 3 2150 .069 .069 .005A .005A .000 -.167 24 .167 3 5 2155 ---- ---- .022A .022A .026 -.166 .192 8 8 2160 .046 .046 .026A .034A .076 -.144 2 .220 2 3 2165 .062 .062 .030A .051A .126 -.124 2 .250 3 2170 .064 .064 .035A .182B .176 -.107 3 .283 2 2 2175 .148 .178 .042A .100A .226 -.092 5 .318 4 2180 ---- ---- .049A .049A .276 -.079 .355 1 1 2185 ---- ---- .059A .059A .326 -.068 .394 1 1 2190 .118 .240 .070A .165A .376 -.059 4 .435 2195 ---- ---- .085A .085A .426 -.051 .477 5 2200 .148 .480B .101A .333B .476 -.044 2 .520 5 1 2205 ---- ---- .121A .121A .526 -.038 .564 2210 ---- ---- .142A .142A .576 -.033 .609 2215 ---- ---- .167A .167A .626 -.029 .655 2220 ---- ---- .195A .195A .676 -.026 .702 2225 ---- ---- .224A .224A .726 -.023 .749 2230 ---- ---- .266A .266A .776 -.021 .797 2235 ---- ---- .388A .388A .826 -.019 .845 2240 ---- ---- .421A .421A .876 -.017 .893 2245 ---- ---- .459A .459A .926 -.016 .942 2250 ---- ---- .411A .411A .976 -.014 .990 2255 ---- ---- .537A .537A 1.026 -.013 1.039 2260 ---- ---- .579A .579A 1.076 -.012 1.088 2265 ---- ---- .626A .626A 1.126 -.011 1.137 2270 ---- ---- ---- ---- 1.176 -.011 1.187 2275 ---- ---- .634A .634A 1.226 -.010 1.236 2280 ---- ---- ---- ---- 1.276 -.010 1.286 2285 ---- ---- ---- ---- 1.326 -.009 1.335 2290 ---- ---- ---- ---- 1.376 -.009 1.385 2295 ---- ---- ---- ---- 1.426 -.008 1.434 2300 ---- ---- ---- ---- 1.476 -.008 1.484 2305 ---- ---- ---- ---- 1.526 -.008 1.534 2310 ---- ---- ---- ---- 1.576 -.008 1.584 2325 ---- ---- ---- ---- 1.726 -.007 1.733 2350 ---- ---- ---- ---- 1.976 -.007 1.983 2375 ---- ---- ---- ---- 2.226 -.007 2.233 2400 ---- ---- ---- ---- 2.476 -.007 2.483 2425 ---- ---- ---- ---- 2.726 -.007 2.733 2450 ---- ---- ---- ---- 2.976 -.007 2.983 2475 ---- ---- ---- ---- 3.226 -.007 3.233 2500 ---- ---- ---- ---- 3.476 -.007 3.483 2525 ---- ---- ---- ---- 3.726 -.007 3.733 2550 ---- ---- ---- ---- 3.976 -.007 3.983 2575 ---- ---- ---- ---- 4.226 -.007 4.233 2600 ---- ---- ---- ---- 4.476 -.007 4.483 2625 ---- ---- ---- ---- 4.726 -.007 4.733 2650 ---- ---- ---- ---- 4.976 -.007 4.983 2675 ---- ---- ---- ---- 5.226 -.007 5.233 2700 ---- ---- ---- ---- 5.476 -.007 5.483 TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 84 157 W4S NOV22 Silver Weekly Wednesday Option - Week 4 CALL 1350 ---- ---- ---- ---- 8.226 +.032 8.194 1375 ---- ---- ---- ---- 7.976 +.032 7.944 1400 ---- ---- ---- ---- 7.726 +.032 7.694 1425 ---- ---- ---- ---- 7.476 +.032 7.444 1450 ---- ---- ---- ---- 7.226 +.032 7.194 1475 ---- ---- ---- ---- 6.976 +.032 6.944 1500 ---- ---- ---- ---- 6.726 +.032 6.694 1525 ---- ---- ---- ---- 6.476 +.032 6.444 1550 ---- ---- ---- ---- 6.226 +.032 6.194 1575 ---- ---- ---- ---- 5.976 +.032 5.944 1600 ---- ---- ---- ---- 5.726 +.032 5.694 1625 ---- ---- ---- ---- 5.476 +.032 5.444 1650 ---- ---- ---- ---- 5.226 +.032 5.194 1675 ---- ---- ---- ---- 4.976 +.032 4.944 1700 ---- ---- ---- ---- 4.726 +.032 4.694 1725 ---- ---- ---- ---- 4.476 +.032 4.444 1750 ---- ---- ---- ---- 4.226 +.032 4.194 1755 ---- ---- ---- ---- 4.176 +.032 4.144 1760 ---- ---- ---- ---- 4.126 +.032 4.094 1765 ---- ---- ---- ---- 4.076 +.032 4.044 1770 ---- ---- ---- ---- 4.026 +.032 3.994 1775 ---- ---- ---- ---- 3.976 +.032 3.944 1780 ---- ---- ---- ---- 3.926 +.032 3.894 1785 ---- ---- ---- ---- 3.876 +.031 3.845 1790 ---- ---- ---- ---- 3.826 +.031 3.795 1795 ---- ---- ---- ---- 3.776 +.031 3.745 1800 ---- ---- ---- ---- 3.726 +.031 3.695 1805 ---- ---- ---- ---- 3.677 +.032 3.645 1810 ---- ---- ---- ---- 3.627 +.032 3.595 1815 ---- ---- ---- ---- 3.577 +.032 3.545 1820 ---- ---- ---- ---- 3.527 +.032 3.495 1825 ---- ---- ---- ---- 3.477 +.031 3.446 1830 ---- ---- ---- ---- 3.427 +.031 3.396 1835 ---- ---- ---- ---- 3.377 +.031 3.346 1840 ---- ---- ---- ---- 3.327 +.031 3.296 1845 ---- ---- ---- ---- 3.278 +.031 3.247 1850 ---- ---- ---- ---- 3.228 +.031 3.197 1855 ---- ---- ---- ---- 3.178 +.031 3.147 1860 ---- ---- ---- ---- 3.128 +.031 3.097 1865 ---- ---- ---- ---- 3.078 +.030 3.048 1870 ---- ---- ---- ---- 3.029 +.031 2.998 1875 ---- ---- ---- ---- 2.979 +.030 2.949 1880 ---- ---- ---- ---- 2.929 +.030 2.899 1885 ---- ---- ---- ---- 2.880 +.030 2.850 1890 ---- ---- ---- ---- 2.830 +.030 2.800 1895 ---- ---- ---- ---- 2.780 +.029 2.751 1900 ---- ---- ---- ---- 2.731 +.030 2.701 1905 ---- ---- ---- ---- 2.681 +.029 2.652 1910 ---- ---- ---- ---- 2.631 +.029 2.602 1915 ---- ---- ---- ---- 2.582 +.029 2.553 1920 ---- ---- ---- ---- 2.532 +.028 2.504 1925 ---- ---- ---- ---- 2.483 +.028 2.455 1930 ---- ---- ---- ---- 2.434 +.028 2.406 1935 ---- ---- ---- ---- 2.384 +.027 2.357 1940 ---- ---- ---- ---- 2.335 +.027 2.308 1945 ---- ---- ---- ---- 2.286 +.027 2.259 1950 ---- ---- ---- ---- 2.237 +.027 2.210 1955 ---- ---- ---- ---- 2.187 +.026 2.161 1960 ---- ---- ---- ---- 2.138 +.025 2.113 1965 ---- ---- ---- ---- 2.089 +.025 2.064 1970 ---- ---- ---- ---- 2.041 +.025 2.016 1975 ---- ---- ---- ---- 1.992 +.025 1.967 1980 ---- ---- ---- ---- 1.943 +.024 1.919 1985 ---- ---- ---- ---- 1.894 +.023 1.871 1990 ---- ---- ---- ---- 1.846 +.023 1.823 1995 ---- ---- ---- ---- 1.798 +.022 1.776 1 2000 ---- 1.896B 1.692A 1.896B 1.749 +.021 1.728 2005 ---- ---- ---- ---- 1.701 +.020 1.681 2010 ---- ---- ---- ---- 1.654 +.020 1.634 2015 ---- ---- ---- ---- 1.606 +.019 1.587 1 2020 ---- ---- ---- ---- 1.558 +.017 1.541 2025 ---- 1.900B 1.455A 1.900B 1.511 +.017 1.494 2030 ---- ---- ---- ---- 1.464 +.016 1.448 2035 ---- ---- ---- ---- 1.418 +.015 1.403 2040 ---- ---- ---- ---- 1.371 +.014 1.357 2045 ---- ---- ---- ---- 1.325 +.013 1.312 2050 ---- 1.840B 1.226A 1.840B 1.279 +.011 1.268 1 2055 ---- ---- ---- ---- 1.234 +.010 1.224 2060 ---- ---- ---- ---- 1.189 +.009 1.180 2065 ---- 1.165B ---- ---- 1.145 +.008 1.137 2070 ---- 1.142B ---- ---- 1.101 +.006 1.095 2075 ---- 1.602B 1.008A 1.602B 1.057 +.004 1.053 2080 ---- 1.159B ---- ---- 1.015 +.004 1.011 2085 ---- 1.161B ---- ---- .973 +.002 .971 2090 ---- 1.160B ---- ---- .931 UNCH .931 2095 ---- 1.165B ---- ---- .890 -.002 .892 2100 ---- 1.370B .807A 1.370B .850 -.003 .853 2 2 2105 ---- 1.166B ---- ---- .811 -.004 .815 2110 ---- 1.160B ---- ---- .773 -.006 .779 2115 ---- 1.176B ---- ---- .735 -.008 .743 2120 ---- 1.132B ---- ---- .699 -.009 .708 2125 ---- 1.148B .625A 1.148B .664 -.010 .674 2130 ---- 1.046B .592A .661B .629 -.012 .641 2135 ---- 1.003B .561A .661B .596 -.013 .609 2140 ---- .961B .530A .665B .564 -.014 .578 2145 ---- .920B .502A .647B .533 -.015 .548 2150 ---- .938B .474A .938B .503 -.016 .519 2155 ---- .838B .447A .631B .474 -.017 .491 2160 ---- .798B .421A .641B .446 -.019 .465 1 2165 ---- .759B .396A .637B .420 -.019 .439 1 2170 ---- .721B .372A .655B .394 -.020 .414 1 2175 ---- .747B .350A .747B .370 -.021 .391 2180 ---- .656B .329A .656B .348 -.020 .368 2185 ---- .658B .308A .658B .326 -.021 .347 2190 ---- .643B .289A .643B .305 -.021 .326 2195 ---- .612B .271A .602B .286 -.021 .307 2200 ---- .579B .254A .579B .268 -.021 .289 10 2205 ---- .549B .238A .549B .250 -.021 .271 2210 ---- .521B .223A .521B .234 -.021 .255 2215 ---- .492B .209A .492B .219 -.020 .239 2220 ---- .465B .196A .465B .205 -.019 .224 2225 ---- .439B .182A .439B .191 -.020 .211 2230 ---- .417B .170A .414B .179 -.019 .198 2235 ---- .393B .159A .391B .167 -.018 .185 2240 ---- .371B .149A .368B .156 -.018 .174 2245 ---- .349B .139A .347B .146 -.017 .163 2250 ---- .327B .131A .327B .137 -.016 .153 2255 ---- .308B .123A .307B .128 -.015 .143 2260 ---- .290B .115A .289B .120 -.015 .135 2265 ---- .274B .109A .271B .113 -.013 .126 2270 ---- .258B .102A .255B .106 -.012 .118 2275 ---- .241B .097A .239B .099 -.012 .111 1 2280 ---- .228B .091A .224B .093 -.011 .104 2285 ---- .214B .086A .210B .087 -.011 .098 2290 ---- .200B .081A .196B .082 -.010 .092 2295 ---- .189B .077A .189B .077 -.010 .087 2300 ---- .178B .073A .178B .073 -.009 .082 2305 ---- .167B .069A .167B .069 -.008 .077 2310 ---- .157B .066A .157B .065 -.007 .072 2315 ---- .147B .062A .147B .061 -.007 .068 2320 ---- .138B .059A .138B .058 -.006 .064 2325 ---- .130B .056A .130B .055 -.006 .061 2350 ---- .096B .045A .096B .042 -.004 .046 2375 ---- .071B ---- .071B .033 -.003 .036 2400 ---- .053B ---- .053B .026 -.002 .028 2425 ---- .041B ---- .041B .021 -.002 .023 2450 ---- .031B ---- .031B .017 -.002 .019 2475 ---- .024B ---- .024B .015 -.001 .016 2500 ---- .019B ---- .019B .012 -.001 .013 2525 ---- .015B ---- .015B .010 -.002 .012 2550 ---- .012B ---- .012B .009 -.001 .010 2575 ---- ---- ---- ---- .008 -.001 .009 2600 ---- ---- ---- ---- .007 -.001 .008 2625 ---- ---- ---- ---- .006 -.001 .007 2650 ---- ---- ---- ---- .006 -.001 .007 2675 ---- ---- ---- ---- .005 -.001 .006 2700 ---- ---- ---- ---- .005 -.001 .006 2725 ---- ---- ---- ---- .004 -.001 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 19 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 ---- ---- ---- ---- .001 -.001 .002 1780 ---- ---- ---- ---- .001 -.001 .002 1785 ---- ---- ---- ---- .001 -.001 .002 1790 ---- ---- ---- ---- .001 -.001 .002 1795 ---- ---- ---- ---- .001 -.001 .002 1800 ---- ---- ---- ---- .002 UNCH .002 1805 ---- ---- ---- ---- .002 UNCH .002 1810 ---- ---- ---- ---- .002 -.001 .003 1815 ---- ---- ---- ---- .002 -.001 .003 1820 ---- ---- ---- ---- .002 -.001 .003 1825 ---- ---- ---- ---- .002 -.001 .003 1830 ---- ---- ---- ---- .002 -.001 .003 1835 ---- ---- ---- ---- .002 -.002 .004 1840 ---- ---- ---- ---- .003 -.001 .004 1845 ---- ---- ---- ---- .003 -.001 .004 1850 ---- ---- ---- ---- .003 -.001 .004 1855 ---- ---- ---- ---- .003 -.002 .005 1860 ---- ---- ---- ---- .003 -.002 .005 1865 ---- ---- ---- ---- .004 -.001 .005 1870 ---- ---- ---- ---- .004 -.002 .006 1875 ---- ---- ---- ---- .004 -.002 .006 1880 ---- ---- ---- ---- .004 -.003 .007 1885 ---- ---- ---- ---- .005 -.002 .007 1890 ---- ---- ---- ---- .005 -.003 .008 1895 ---- ---- ---- ---- .005 -.003 .008 1900 ---- ---- ---- ---- .006 -.003 .009 1905 ---- ---- ---- ---- .006 -.003 .009 1910 ---- ---- .009A .009A .007 -.003 .010 1915 ---- ---- .010A .010A .007 -.004 .011 1920 ---- ---- .010A .010A .008 -.003 .011 1925 ---- ---- .010A .010A .008 -.004 .012 1930 ---- ---- .011A .011A .009 -.004 .013 1935 ---- ---- .011A .011A .009 -.005 .014 1940 ---- ---- .011A .011A .010 -.005 .015 1945 ---- ---- .012A .012A .011 -.005 .016 1950 ---- ---- .012A .012A .012 -.005 .017 1955 ---- ---- .013A .013A .013 -.006 .019 1960 ---- ---- .013A .013A .014 -.006 .020 1965 ---- ---- .014A .014A .015 -.006 .021 1970 ---- ---- .015A .015A .016 -.007 .023 1975 ---- ---- .015A .015A .017 -.008 .025 1980 ---- ---- .016A .016A .018 -.009 .027 1985 ---- ---- .016A .016A .019 -.009 .028 1990 ---- ---- .017A .017A .021 -.010 .031 1995 ---- ---- .018A .018A .023 -.010 .033 2000 ---- ---- .019A .019A .024 -.011 .035 2005 ---- ---- .020A .020A .026 -.012 .038 2010 ---- ---- .021A .021A .028 -.013 .041 2015 ---- ---- .022A .022A .031 -.013 .044 2020 ---- ---- .023A .023A .033 -.015 .048 2025 ---- ---- .024A .024A .036 -.015 .051 2030 ---- ---- .025A .025A .039 -.016 .055 2035 ---- ---- .027A .027A .042 -.018 .060 2040 ---- ---- .028A .028A .046 -.018 .064 2045 ---- ---- .030A .030A .050 -.019 .069 2050 ---- ---- .032A .032A .054 -.021 .075 2055 ---- ---- .034A .034A .059 -.022 .081 2060 ---- ---- .036A .036A .064 -.023 .087 2065 ---- ---- .038A .038A .069 -.025 .094 2070 ---- ---- .041A .041A .075 -.026 .101 2075 ---- ---- .044A .044A .082 -.027 .109 2080 ---- ---- .047A .047A .089 -.029 .118 2085 ---- ---- .050A .050A .097 -.030 .127 2090 ---- ---- .053A .053A .106 -.031 .137 2095 ---- ---- .057A .057A .115 -.033 .148 2100 ---- ---- .062A .062A .125 -.035 .160 2105 ---- ---- .066A .066A .136 -.036 .172 2110 ---- ---- .071A .071A .147 -.038 .185 2115 ---- ---- .078A .078A .160 -.039 .199 2120 ---- ---- .083A .083A .173 -.041 .214 2125 ---- ---- .090A .090A .188 -.042 .230 2130 ---- ---- .098A .098A .204 -.043 .247 2135 ---- .266B .105A .105A .220 -.045 .265 2140 ---- .285B .113A .113A .238 -.046 .284 2145 ---- .307B .122A .122A .257 -.047 .304 2150 .137 .329B .131A .192A .277 -.048 10 .325 2155 ---- .354B .142A .142A .298 -.049 .347 2160 ---- .377B .152A .152A .320 -.051 .371 2165 ---- .404B .165A .165A .344 -.051 .395 2170 ---- .430B .177A .177A .369 -.051 .420 2175 ---- .458B .191A .191A .394 -.053 .447 20 20 2180 ---- .487B .206A .206A .422 -.052 .474 2185 ---- .518B .222A .222A .450 -.053 .503 2190 ---- .547B .238A .238A .479 -.053 .532 2195 .269 .579B .256A .542B .510 -.053 7 .563 2200 .312 .612B .275A .577B .541 -.053 1 .594 2205 .300 .648B .295A .609B .574 -.053 5 .627 2210 ---- ---- .322A .322A .608 -.052 .660 2215 ---- ---- .344A .344A .643 -.052 .695 2220 ---- ---- .368A .368A .678 -.052 .730 2225 ---- ---- .392A .392A .715 -.051 .766 2230 ---- ---- .417A .417A .752 -.051 .803 2235 ---- ---- .444A .444A .791 -.050 .841 2240 ---- ---- .471A .471A .830 -.049 .879 2245 ---- ---- .500A .500A .870 -.048 .918 2250 ---- ---- .529A .529A .910 -.048 .958 2255 ---- ---- .559A .559A .952 -.047 .999 2260 ---- ---- .591A .591A .994 -.046 1.040 2265 ---- ---- .625A .625A 1.036 -.046 1.082 2270 .693 1.056B .658A .658A 1.079 -.045 2 1.124 2275 ---- 1.172B .690A .690A 1.122 -.044 1.166 2280 ---- ---- .728A .728A 1.166 -.044 1.210 2285 ---- ---- .764A .764A 1.211 -.042 1.253 2290 ---- ---- .870A .870A 1.256 -.041 1.297 2295 ---- ---- .909A .909A 1.301 -.041 1.342 2300 ---- 1.397B .873A .873A 1.346 -.041 1.387 2305 ---- ---- .990A .990A 1.392 -.040 1.432 2310 ---- ---- 1.031A 1.031A 1.438 -.039 1.477 2315 ---- ---- 1.073A 1.073A 1.484 -.039 1.523 2320 ---- ---- 1.115A 1.115A 1.531 -.038 1.569 2325 ---- 1.631B 1.075A 1.075A 1.578 -.038 1.616 2350 ---- 1.870B 1.290A 1.290A 1.815 -.036 1.851 2375 ---- 2.112B 1.516A 1.516A 2.056 -.034 2.090 2400 ---- ---- 1.747A 1.747A 2.299 -.034 2.333 2425 ---- ---- 1.984A 1.984A 2.544 -.033 2.577 2450 ---- ---- 2.224A 2.224A 2.790 -.033 2.823 2475 ---- ---- 2.467A 2.467A 3.037 -.033 3.070 2500 ---- ---- ---- ---- 3.285 -.032 3.317 2525 ---- ---- ---- ---- 3.533 -.033 3.566 2550 ---- ---- ---- ---- 3.781 -.033 3.814 2575 ---- ---- ---- ---- 4.030 -.033 4.063 2600 ---- ---- ---- ---- 4.279 -.033 4.312 2625 ---- ---- ---- ---- 4.528 -.033 4.561 2650 ---- ---- ---- ---- 4.778 -.032 4.810 2675 ---- ---- ---- ---- 5.027 -.033 5.060 2700 ---- ---- ---- ---- 5.277 -.032 5.309 2725 ---- ---- ---- ---- 5.526 -.033 5.559 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 20 20 W5S NOV22 Silver Weekly Wednesday Option - Week 5 CALL 1450 ---- ---- ---- ---- 7.226 +.032 7.194 1475 ---- ---- ---- ---- 6.976 +.032 6.944 1500 ---- ---- ---- ---- 6.726 +.032 6.694 1525 ---- ---- ---- ---- 6.476 +.032 6.444 1550 ---- ---- ---- ---- 6.226 +.032 6.194 1575 ---- ---- ---- ---- 5.976 +.032 5.944 1600 ---- ---- ---- ---- 5.726 +.032 5.694 1625 ---- ---- ---- ---- 5.476 +.032 5.444 1650 ---- ---- ---- ---- 5.226 +.032 5.194 1675 ---- ---- ---- ---- 4.976 +.031 4.945 1700 ---- ---- ---- ---- 4.727 +.032 4.695 1725 ---- ---- ---- ---- 4.477 +.031 4.446 1750 ---- ---- ---- ---- 4.228 +.031 4.197 1775 ---- ---- ---- ---- 3.979 +.031 3.948 1800 ---- ---- ---- ---- 3.731 +.031 3.700 1825 ---- ---- ---- ---- 3.483 +.030 3.453 1850 ---- ---- ---- ---- 3.235 +.029 3.206 1860 ---- ---- ---- ---- 3.136 +.029 3.107 1865 ---- ---- ---- ---- 3.087 +.029 3.058 1870 ---- ---- ---- ---- 3.038 +.029 3.009 1875 ---- ---- ---- ---- 2.989 +.029 2.960 1880 ---- ---- ---- ---- 2.939 +.028 2.911 1885 ---- ---- ---- ---- 2.890 +.028 2.862 1890 ---- ---- ---- ---- 2.841 +.028 2.813 1895 ---- ---- ---- ---- 2.792 +.028 2.764 1900 ---- ---- ---- ---- 2.743 +.028 2.715 1905 ---- ---- ---- ---- 2.694 +.028 2.666 1910 ---- ---- ---- ---- 2.645 +.027 2.618 1915 ---- ---- ---- ---- 2.597 +.028 2.569 1920 ---- ---- ---- ---- 2.548 +.027 2.521 1925 ---- ---- ---- ---- 2.499 +.027 2.472 1930 ---- ---- ---- ---- 2.451 +.027 2.424 1935 ---- ---- ---- ---- 2.403 +.027 2.376 1940 ---- ---- ---- ---- 2.354 +.026 2.328 1945 ---- ---- ---- ---- 2.306 +.025 2.281 1950 ---- 2.399B 2.201A 2.397B 2.258 +.025 2.233 1955 ---- ---- ---- ---- 2.210 +.025 2.185 1960 ---- ---- ---- ---- 2.162 +.024 2.138 1965 ---- ---- ---- ---- 2.115 +.024 2.091 1970 ---- ---- ---- ---- 2.068 +.024 2.044 1975 ---- 2.415B 1.964A 2.415B 2.020 +.022 1.998 1980 ---- ---- ---- ---- 1.973 +.022 1.951 1985 ---- ---- ---- ---- 1.926 +.021 1.905 1990 ---- ---- ---- ---- 1.880 +.021 1.859 1995 ---- ---- ---- ---- 1.833 +.020 1.813 2000 ---- 2.346B 1.732A 2.346B 1.787 +.019 1.768 2005 ---- ---- ---- ---- 1.741 +.018 1.723 2010 ---- ---- ---- ---- 1.696 +.018 1.678 2015 ---- ---- ---- ---- 1.651 +.018 1.633 2020 ---- ---- ---- ---- 1.606 +.017 1.589 2025 ---- 2.108B 1.508A 2.108B 1.561 +.016 1.545 2030 ---- ---- ---- ---- 1.517 +.015 1.502 2035 ---- ---- ---- ---- 1.473 +.014 1.459 2040 ---- ---- ---- ---- 1.429 +.013 1.416 2045 ---- ---- ---- ---- 1.386 +.012 1.374 2050 ---- 1.875B 1.294A 1.875B 1.344 +.012 1.332 2055 ---- ---- ---- ---- 1.302 +.011 1.291 2060 ---- ---- ---- ---- 1.260 +.010 1.250 2065 ---- ---- ---- ---- 1.219 +.009 1.210 2070 ---- ---- ---- ---- 1.178 +.008 1.170 2075 ---- 1.648B 1.093A 1.648B 1.138 +.007 1.131 2080 ---- ---- ---- ---- 1.099 +.007 1.092 2085 ---- ---- ---- ---- 1.060 +.005 1.055 2090 ---- ---- ---- ---- 1.022 +.004 1.018 2095 ---- ---- ---- ---- .984 +.003 .981 2100 ---- 1.429B .908A 1.429B .948 +.002 .946 2105 ---- ---- ---- ---- .912 +.001 .911 2110 ---- ---- ---- ---- .876 -.002 .878 2115 ---- ---- ---- ---- .842 -.002 .844 2120 ---- ---- ---- ---- .808 -.004 .812 2125 ---- 1.221B .742A 1.221B .776 -.005 .781 2130 ---- ---- ---- ---- .744 -.006 .750 2135 ---- ---- ---- ---- .713 -.007 .720 2140 ---- ---- .652A .652A .682 -.009 .691 2145 ---- ---- .624A .624A .653 -.009 .662 2150 ---- 1.027B .597A 1.027B .625 -.010 .635 2155 ---- .677B .571A .677B .597 -.011 .608 2160 ---- .678B .545A .678B .571 -.011 .582 2165 ---- .679B .521A .679B .545 -.012 .557 2170 ---- .674B .497A .672B .521 -.011 .532 2175 ---- .851B .474A .851B .497 -.012 .509 2180 ---- .681B .452A .679B .474 -.012 .486 2185 ---- .679B .432A .677B .452 -.012 .464 2190 ---- .684B .411A .684B .431 -.012 .443 2195 ---- .690B .392A .690B .411 -.011 .422 2200 ---- .695B .374A .695B .391 -.012 .403 7 1 2205 ---- .666B .356A .666B .373 -.011 .384 2210 ---- .639B .340A .639B .355 -.011 .366 2215 ---- .612B .324A .612B .338 -.011 .349 2220 ---- .586B .308A .586B .322 -.011 .333 2225 ---- .561B .294A .561B .306 -.011 .317 2230 ---- .536B .280A .536B .292 -.011 .303 2235 ---- .514B .267A .513B .278 -.010 .288 2240 ---- .492B .252A .490B .265 -.010 .275 2245 ---- .468B .240A .468B .252 -.010 .262 2250 ---- .447B .229A .447B .240 -.010 .250 2255 ---- .429B .218A .427B .228 -.010 .238 2260 ---- .410B .208A .408B .218 -.009 .227 2265 ---- .390B .198A .389B .207 -.009 .216 2270 ---- .374B .189A .371B .198 -.008 .206 2275 ---- .355B .180A .354B .188 -.008 .196 2280 ---- .339B .172A .338B .179 -.008 .187 2285 ---- .325B .164A .322B .171 -.007 .178 2290 ---- .310B .157A .307B .163 -.007 .170 2295 ---- .293B .150A .293B .156 -.006 .162 2300 ---- .281B .144A .279B .149 -.006 .155 5 5 2305 ---- .266B .137A .266B .142 -.006 .148 2310 ---- .254B .131A .254B .136 -.005 .141 2315 ---- .246B .126A .246B .130 -.005 .135 2320 ---- .235B .120A .235B .124 -.005 .129 2325 ---- .224B .115A .224B .119 -.004 .123 2350 ---- .178B .094A .178B .095 -.003 .098 2375 ---- .142B .078A .142B .078 -.001 .079 14 2 2400 ---- .114B ---- .114B .064 -.001 .065 2425 ---- .092B ---- .092B .054 UNCH .054 2450 ---- .075B ---- .075B .045 UNCH .045 2475 ---- .062B ---- .062B .038 -.001 .039 2500 ---- .051B ---- .051B .033 -.001 .034 1 2525 ---- .043B ---- .043B .029 -.001 .030 2550 ---- .036B ---- .036B .025 -.001 .026 2575 ---- .030B ---- .030B .022 -.001 .023 2600 ---- .026B ---- .026B .020 -.001 .021 2625 ---- .022B ---- .022B .017 -.002 .019 2650 ---- .019B ---- .019B .016 -.001 .017 2675 ---- ---- ---- ---- .014 -.002 .016 2700 ---- ---- ---- ---- .013 -.002 .015 2725 ---- ---- ---- ---- .012 -.002 .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 9 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 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .002 UNCH .002 1650 ---- ---- ---- ---- .002 -.001 .003 1675 ---- ---- ---- ---- .002 -.001 .003 1700 ---- ---- ---- ---- .003 -.001 .004 1725 ---- ---- ---- ---- .004 -.001 .005 1750 ---- ---- ---- ---- .005 -.001 .006 1775 ---- ---- ---- ---- .006 -.002 .008 1800 ---- ---- ---- ---- .008 -.002 .010 1825 ---- ---- ---- ---- .009 -.003 .012 1850 ---- ---- .014A .014A .012 -.003 .015 1860 ---- ---- .015A .015A .013 -.003 .016 1865 ---- ---- .015A .015A .014 -.003 .017 1870 ---- ---- .016A .016A .015 -.003 .018 1875 ---- ---- .016A .016A .015 -.004 .019 1880 ---- ---- .017A .017A .016 -.004 .020 1885 ---- ---- .017A .017A .017 -.004 .021 1890 ---- ---- .018A .018A .018 -.004 .022 1895 ---- ---- .018A .018A .019 -.004 .023 1900 ---- ---- .019A .019A .020 -.004 .024 1905 ---- ---- .020A .020A .021 -.004 .025 1910 ---- ---- .020A .020A .022 -.005 .027 1915 ---- ---- .021A .021A .023 -.005 .028 1920 ---- ---- .022A .022A .025 -.005 .030 1925 ---- ---- .022A .022A .026 -.005 .031 1930 ---- ---- .023A .023A .027 -.006 .033 1935 ---- ---- .024A .024A .029 -.006 .035 1940 ---- ---- .025A .025A .031 -.006 .037 1945 ---- ---- .026A .026A .033 -.006 .039 1950 ---- ---- .027A .027A .035 -.006 .041 1955 ---- ---- .028A .028A .037 -.007 .044 1960 ---- ---- .029A .029A .039 -.008 .047 1965 ---- ---- .031A .031A .041 -.009 .050 1970 ---- ---- .032A .032A .044 -.009 .053 1975 ---- ---- .033A .033A .047 -.009 .056 1980 ---- ---- .035A .035A .049 -.010 .059 1985 ---- ---- .036A .036A .053 -.010 .063 1990 ---- ---- .038A .038A .056 -.011 .067 1995 ---- ---- .040A .040A .060 -.011 .071 2000 ---- ---- .042A .042A .063 -.013 .076 2005 ---- ---- .044A .044A .067 -.014 .081 2010 ---- ---- .046A .046A .072 -.014 .086 2015 ---- ---- .049A .049A .076 -.015 .091 2020 ---- ---- .051A .051A .081 -.016 .097 2025 ---- ---- .054A .054A .087 -.016 .103 2030 ---- ---- .057A .057A .092 -.018 .110 2035 ---- ---- .060A .060A .099 -.018 .117 2040 ---- ---- .064A .064A .105 -.019 .124 2045 ---- ---- .067A .067A .112 -.020 .132 2050 ---- ---- .071A .071A .119 -.021 .140 2055 ---- ---- .075A .075A .127 -.021 .148 2060 ---- ---- .080A .080A .135 -.022 .157 2065 ---- ---- .084A .084A .144 -.023 .167 2070 ---- ---- .089A .089A .153 -.024 .177 2075 ---- ---- .095A .095A .163 -.025 .188 2080 ---- ---- .100A .100A .174 -.026 .200 2085 ---- ---- .106A .106A .185 -.027 .212 2090 ---- ---- .113A .113A .197 -.028 .225 2095 ---- ---- .120A .120A .209 -.029 .238 1 2100 ---- ---- .127A .127A .222 -.031 .253 2105 ---- ---- .134A .134A .236 -.032 .268 2110 ---- ---- .142A .142A .251 -.033 .284 2115 ---- ---- .149A .149A .267 -.034 .301 2120 ---- ---- .159A .159A .283 -.036 .319 2125 ---- ---- .167A .167A .300 -.037 .337 2130 ---- ---- .177A .177A .318 -.039 .357 2135 ---- ---- .188A .188A .337 -.039 .376 2140 ---- .398B .199A .199A .357 -.040 .397 2145 ---- ---- .211A .211A .378 -.041 .419 2150 ---- .444B .224A .224A .399 -.042 .441 2155 ---- .466B .238A .238A .422 -.042 .464 2160 ---- .491B .251A .251A .445 -.043 .488 2165 ---- .517B .266A .266A .469 -.044 .513 2170 ---- .545B .280A .280A .495 -.043 .538 2175 ---- .571B .298A .298A .521 -.044 .565 1 2180 ---- .600B .314A .314A .548 -.044 .592 2185 ---- .630B .333A .333A .576 -.044 .620 2190 ---- .659B .351A .351A .605 -.044 .649 2195 ---- .689B .372A .372A .634 -.044 .678 2200 ---- .723B .392A .392A .665 -.044 .709 2 1 2205 ---- ---- .420A .420A .696 -.044 .740 2210 ---- ---- .442A .442A .729 -.043 .772 2215 ---- ---- .466A .466A .762 -.043 .805 2220 ---- ---- .490A .490A .795 -.043 .838 2225 ---- ---- .514A .514A .830 -.043 .873 2230 ---- ---- .540A .540A .865 -.043 .908 2235 ---- ---- .567A .567A .901 -.042 .943 2240 ---- ---- .594A .594A .938 -.042 .980 2245 ---- ---- .622A .622A .975 -.042 1.017 2250 ---- ---- .651A .651A 1.013 -.042 1.055 2255 ---- ---- .681A .681A 1.051 -.042 1.093 2260 ---- ---- .711A .711A 1.090 -.042 1.132 2265 ---- ---- .743A .743A 1.130 -.041 1.171 2270 ---- ---- .775A .775A 1.170 -.041 1.211 2275 ---- 1.252B .807A .807A 1.211 -.040 1.251 2280 ---- ---- ---- ---- 1.252 -.040 1.292 2285 ---- ---- ---- ---- 1.294 -.039 1.333 2290 ---- ---- ---- ---- 1.336 -.039 1.375 2295 ---- ---- ---- ---- 1.378 -.039 1.417 2300 ---- 1.465B .982A .982A 1.421 -.038 1.459 2305 ---- ---- ---- ---- 1.464 -.038 1.502 2310 ---- ---- ---- ---- 1.508 -.037 1.545 2315 ---- ---- ---- ---- 1.552 -.037 1.589 2320 ---- ---- ---- ---- 1.596 -.037 1.633 2325 ---- 1.688B 1.171A 1.171A 1.641 -.036 1.677 2350 ---- 1.917B 1.374A 1.374A 1.867 -.035 1.902 2375 ---- 2.151B 1.587A 1.587A 2.099 -.034 2.133 2400 ---- 2.389B 1.809A 1.809A 2.336 -.032 2.368 2425 ---- 2.629B 2.036A 2.036A 2.575 -.032 2.607 2450 ---- 2.872B 2.268A 2.268A 2.816 -.032 2.848 2475 ---- 3.116B 2.505A 2.505A 3.059 -.032 3.091 2500 ---- ---- 2.743A 2.743A 3.304 -.032 3.336 2525 ---- ---- 2.985A 2.985A 3.549 -.033 3.582 2550 ---- ---- 3.227A 3.227A 3.795 -.033 3.828 2575 ---- ---- ---- ---- 4.042 -.033 4.075 2600 ---- ---- ---- ---- 4.290 -.033 4.323 2625 ---- ---- ---- ---- 4.537 -.034 4.571 2650 ---- ---- ---- ---- 4.786 -.033 4.819 2675 ---- ---- ---- ---- 5.034 -.033 5.067 2700 ---- ---- ---- ---- 5.283 -.033 5.316 2725 ---- ---- ---- ---- 5.531 -.034 5.565 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 3 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 ---- ---- ---- ---- 87.21 +.06 87.15 5700 ---- ---- ---- ---- 35.30 +.05 35.25 5750 ---- ---- ---- ---- 34.80 +.05 34.75 5800 ---- ---- ---- ---- 34.30 +.05 34.25 5850 ---- ---- ---- ---- 33.80 +.05 33.75 5900 ---- ---- ---- ---- 33.30 +.05 33.25 5950 ---- ---- ---- ---- 32.80 +.05 32.75 6000 ---- ---- ---- ---- 32.30 +.05 32.25 6050 ---- ---- ---- ---- 31.80 +.05 31.75 6100 ---- ---- ---- ---- 31.30 +.05 31.25 6150 ---- ---- ---- ---- 30.81 +.06 30.75 6200 ---- ---- ---- ---- 30.31 +.06 30.25 6250 ---- ---- ---- ---- 29.81 +.06 29.75 6300 ---- ---- ---- ---- 29.31 +.06 29.25 6350 ---- ---- ---- ---- 28.81 +.05 28.76 6400 ---- ---- ---- ---- 28.31 +.05 28.26 6450 ---- ---- ---- ---- 27.81 +.05 27.76 6500 ---- ---- ---- ---- 27.31 +.05 27.26 6600 ---- ---- ---- ---- 26.31 +.05 26.26 6650 ---- ---- ---- ---- 25.81 +.05 25.76 6700 ---- ---- ---- ---- 25.31 +.05 25.26 6750 ---- ---- ---- ---- 24.81 +.05 24.76 6800 ---- ---- ---- ---- 24.31 +.05 24.26 6850 ---- ---- ---- ---- 23.82 +.06 23.76 6900 ---- ---- ---- ---- 23.32 +.06 23.26 6950 ---- ---- ---- ---- 22.82 +.06 22.76 7000 ---- ---- ---- ---- 22.32 +.05 22.27 7050 ---- ---- ---- ---- 21.82 +.05 21.77 7100 ---- ---- ---- ---- 21.32 +.05 21.27 7150 ---- ---- ---- ---- 20.82 +.05 20.77 7200 ---- ---- ---- ---- 20.32 +.05 20.27 7250 ---- ---- ---- ---- 19.82 +.05 19.77 7650 ---- ---- ---- ---- 15.83 +.05 15.78 7700 ---- ---- ---- ---- 15.33 +.05 15.28 7750 ---- ---- ---- ---- 14.83 +.05 14.78 7800 ---- ---- ---- ---- 14.33 +.05 14.28 7850 ---- ---- ---- ---- 13.83 +.05 13.78 7900 ---- ---- ---- ---- 13.33 +.05 13.28 7950 ---- ---- ---- ---- 12.83 +.05 12.78 8000 ---- ---- ---- ---- 12.33 +.05 12.28 8050 ---- ---- ---- ---- 11.83 +.05 11.78 8100 ---- ---- ---- ---- 11.33 +.05 11.28 8150 ---- ---- ---- ---- 10.83 +.05 10.78 8200 ---- ---- ---- ---- 10.33 +.05 10.28 8250 ---- ---- ---- ---- 9.84 +.06 9.78 8300 ---- ---- ---- ---- 9.34 +.05 9.29 8350 ---- ---- ---- ---- 8.84 +.05 8.79 8400 ---- ---- ---- ---- 8.34 +.05 8.29 8450 ---- ---- ---- ---- 7.84 +.05 7.79 8500 ---- ---- ---- ---- 7.34 +.05 7.29 8550 ---- ---- ---- ---- 6.84 +.05 6.79 8600 ---- ---- ---- ---- 6.34 +.05 6.29 8650 ---- ---- ---- ---- 5.84 +.05 5.79 8700 ---- ---- ---- ---- 5.34 +.04 5.30 8750 ---- ---- ---- ---- 4.86 +.04 4.82 8800 ---- ---- ---- ---- 4.37 +.02 4.35 8850 ---- ---- ---- ---- 3.90 +.02 3.88 8900 ---- ---- ---- ---- 3.44 UNCH 3.44 8950 ---- ---- ---- ---- 3.00 -.01 3.01 9000 ---- ---- ---- ---- 2.58 -.02 2.60 9050 ---- ---- ---- ---- 2.19 -.03 2.22 9100 ---- ---- ---- ---- 1.84 -.04 1.88 9150 ---- ---- ---- ---- 1.51 -.05 1.56 9200 ---- ---- ---- ---- 1.22 -.06 1.28 9250 ---- ---- ---- ---- .97 -.07 1.04 9300 ---- ---- ---- ---- .76 -.06 .82 9350 ---- ---- ---- ---- .59 -.06 .65 9400 ---- ---- ---- ---- .44 -.06 .50 9450 ---- ---- ---- ---- .33 -.05 .38 9500 ---- ---- ---- ---- .24 -.04 .28 9550 ---- ---- ---- ---- .17 -.04 .21 9600 ---- ---- ---- ---- .12 -.03 .15 9650 ---- ---- ---- ---- .08 -.03 .11 9700 ---- ---- ---- ---- .06 -.02 .08 9750 ---- ---- ---- ---- .04 -.01 .05 9800 ---- ---- ---- ---- .02 -.02 .04 9850 ---- ---- ---- ---- .02 UNCH .02 9900 ---- ---- ---- ---- .01 -.01 .02 9950 ---- ---- ---- ---- .01 UNCH .01 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 2.98 -.16 3.14 10050 ---- ---- ---- ---- 2.82 -.16 2.98 10100 ---- ---- ---- ---- 2.67 -.15 2.82 10150 ---- ---- ---- ---- 2.52 -.15 2.67 10200 ---- ---- ---- ---- 2.38 -.15 2.53 10250 ---- ---- ---- ---- 2.24 -.15 2.39 10300 ---- ---- ---- ---- 2.11 -.15 2.26 10350 ---- ---- ---- ---- 1.99 -.14 2.13 10400 ---- ---- ---- ---- 1.88 -.13 2.01 10450 ---- ---- ---- ---- 1.77 -.13 1.90 10500 ---- ---- ---- ---- 1.66 -.13 1.79 10550 ---- ---- ---- ---- 1.56 -.12 1.68 10600 ---- ---- ---- ---- 1.47 -.12 1.59 10650 ---- ---- ---- ---- 1.38 -.11 1.49 10700 ---- ---- ---- ---- 1.29 -.11 1.40 10750 ---- ---- ---- ---- 1.21 -.11 1.32 10800 ---- ---- ---- ---- 1.14 -.10 1.24 10850 ---- ---- ---- ---- 1.06 -.11 1.17 10900 ---- ---- ---- ---- 1.00 -.09 1.09 10950 ---- ---- ---- ---- .93 -.10 1.03 11000 ---- ---- ---- ---- .87 -.09 .96 11050 ---- ---- ---- ---- .82 -.08 .90 11100 ---- ---- ---- ---- .76 -.09 .85 11150 ---- ---- ---- ---- .71 -.08 .79 11200 ---- ---- ---- ---- .66 -.08 .74 11250 ---- ---- ---- ---- .62 -.07 .69 11300 ---- ---- ---- ---- .58 -.07 .65 11350 ---- ---- ---- ---- .54 -.07 .61 11400 ---- ---- ---- ---- .50 -.07 .57 11450 ---- ---- ---- ---- .47 -.06 .53 11500 ---- ---- ---- ---- .44 -.05 .49 11550 ---- ---- ---- ---- .40 -.06 .46 11600 ---- ---- ---- ---- .38 -.05 .43 11650 ---- ---- ---- ---- .35 -.05 .40 11700 ---- ---- ---- ---- .33 -.04 .37 11750 ---- ---- ---- ---- .30 -.05 .35 11800 ---- ---- ---- ---- .28 -.04 .32 11850 ---- ---- ---- ---- .26 -.04 .30 11900 ---- ---- ---- ---- .24 -.04 .28 11950 ---- ---- ---- ---- .22 -.04 .26 500 ---- ---- ---- ---- 90.20 -.11 90.31 5650 ---- ---- ---- ---- 38.94 -.12 39.06 5700 ---- ---- ---- ---- 38.45 -.11 38.56 5750 ---- ---- ---- ---- 37.95 -.11 38.06 5800 ---- ---- ---- ---- 37.45 -.12 37.57 5850 ---- ---- ---- ---- 36.95 -.12 37.07 5900 ---- ---- ---- ---- 36.46 -.11 36.57 5950 ---- ---- ---- ---- 35.96 -.11 36.07 6000 ---- ---- ---- ---- 35.46 -.12 35.58 6050 ---- ---- ---- ---- 34.96 -.12 35.08 6100 ---- ---- ---- ---- 34.47 -.11 34.58 6150 ---- ---- ---- ---- 33.97 -.11 34.08 6200 ---- ---- ---- ---- 33.47 -.12 33.59 6250 ---- ---- ---- ---- 32.97 -.12 33.09 6300 ---- ---- ---- ---- 32.48 -.11 32.59 6350 ---- ---- ---- ---- 31.98 -.11 32.09 6400 ---- ---- ---- ---- 31.48 -.12 31.60 6450 ---- ---- ---- ---- 30.98 -.12 31.10 6500 ---- ---- ---- ---- 30.48 -.12 30.60 6600 ---- ---- ---- ---- 29.49 -.12 29.61 6650 ---- ---- ---- ---- 28.99 -.12 29.11 6700 ---- ---- ---- ---- 28.49 -.12 28.61 6750 ---- ---- ---- ---- 28.00 -.11 28.11 6800 ---- ---- ---- ---- 27.50 -.12 27.62 6850 ---- ---- ---- ---- 27.00 -.12 27.12 6900 ---- ---- ---- ---- 26.51 -.12 26.63 6950 ---- ---- ---- ---- 26.01 -.12 26.13 7000 ---- ---- ---- ---- 25.52 -.12 25.64 7050 ---- ---- ---- ---- 25.03 -.12 25.15 7100 ---- ---- ---- ---- 24.53 -.13 24.66 7150 ---- ---- ---- ---- 24.04 -.12 24.16 7200 ---- ---- ---- ---- 23.55 -.12 23.67 7450 ---- ---- ---- ---- 21.11 -.13 21.24 7500 ---- ---- ---- ---- 20.63 -.13 20.76 7550 ---- ---- ---- ---- 20.15 -.13 20.28 7600 ---- ---- ---- ---- 19.67 -.13 19.80 7650 ---- ---- ---- ---- 19.19 -.14 19.33 7700 ---- ---- ---- ---- 18.71 -.14 18.85 7750 ---- ---- ---- ---- 18.24 -.14 18.38 7800 ---- ---- ---- ---- 17.77 -.14 17.91 7850 ---- ---- ---- ---- 17.30 -.15 17.45 7900 ---- ---- ---- ---- 16.84 -.15 16.99 7950 ---- ---- ---- ---- 16.38 -.15 16.53 8000 ---- ---- ---- ---- 15.92 -.16 16.08 8050 ---- ---- ---- ---- 15.47 -.16 15.63 8100 ---- ---- ---- ---- 15.02 -.16 15.18 8150 ---- ---- ---- ---- 14.58 -.16 14.74 8200 ---- ---- ---- ---- 14.14 -.16 14.30 8250 ---- ---- ---- ---- 13.71 -.16 13.87 8300 ---- ---- ---- ---- 13.28 -.16 13.44 8350 ---- ---- ---- ---- 12.85 -.17 13.02 8400 ---- ---- ---- ---- 12.43 -.17 12.60 8450 ---- ---- ---- ---- 12.02 -.17 12.19 8500 ---- ---- ---- ---- 11.61 -.18 11.79 8550 ---- ---- ---- ---- 11.21 -.18 11.39 8600 ---- ---- ---- ---- 10.82 -.18 11.00 8650 ---- ---- ---- ---- 10.43 -.18 10.61 8700 ---- ---- ---- ---- 10.05 -.18 10.23 8750 ---- ---- ---- ---- 9.68 -.18 9.86 8800 ---- ---- ---- ---- 9.31 -.19 9.50 8850 ---- ---- ---- ---- 8.96 -.18 9.14 8900 ---- ---- ---- ---- 8.60 -.19 8.79 8950 ---- ---- ---- ---- 8.26 -.19 8.45 9000 ---- ---- ---- ---- 7.93 -.18 8.11 9050 ---- ---- ---- ---- 7.60 -.19 7.79 9100 ---- ---- ---- ---- 7.28 -.19 7.47 9150 ---- ---- ---- ---- 6.97 -.19 7.16 9200 ---- ---- ---- ---- 6.66 -.19 6.85 9250 ---- ---- ---- ---- 6.37 -.19 6.56 9300 ---- ---- ---- ---- 6.08 -.19 6.27 9350 ---- ---- ---- ---- 5.80 -.19 5.99 9400 ---- ---- ---- ---- 5.54 -.18 5.72 9450 ---- ---- ---- ---- 5.27 -.19 5.46 9500 ---- ---- ---- ---- 5.02 -.19 5.21 9550 ---- ---- ---- ---- 4.78 -.18 4.96 9600 ---- ---- ---- ---- 4.54 -.18 4.72 9650 ---- ---- ---- ---- 4.32 -.18 4.50 9700 ---- ---- ---- ---- 4.11 -.17 4.28 9750 ---- ---- ---- ---- 3.90 -.17 4.07 9800 ---- ---- ---- ---- 3.70 -.17 3.87 9850 ---- ---- ---- ---- 3.51 -.17 3.68 9900 ---- ---- ---- ---- 3.33 -.16 3.49 9950 ---- ---- ---- ---- 3.15 -.16 3.31 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 5.46 +.91 4.55 10050 ---- ---- ---- ---- 5.28 +.89 4.39 10100 ---- ---- ---- ---- 5.10 +.87 4.23 10150 ---- ---- ---- ---- 4.92 +.84 4.08 10200 ---- ---- ---- ---- 4.75 +.82 3.93 10250 ---- ---- ---- ---- 4.59 +.80 3.79 10300 ---- ---- ---- ---- 4.43 +.78 3.65 10350 ---- ---- ---- ---- 4.27 +.75 3.52 6000 ---- ---- ---- ---- 35.72 +2.29 33.43 6050 ---- ---- ---- ---- 35.23 +2.29 32.94 6100 ---- ---- ---- ---- 34.74 +2.29 32.45 6150 ---- ---- ---- ---- 34.25 +2.28 31.97 6200 ---- ---- ---- ---- 33.76 +2.28 31.48 6250 ---- ---- ---- ---- 33.27 +2.28 30.99 6300 ---- ---- ---- ---- 32.78 +2.27 30.51 6350 ---- ---- ---- ---- 32.29 +2.27 30.02 6400 ---- ---- ---- ---- 31.81 +2.27 29.54 6450 ---- ---- ---- ---- 31.32 +2.26 29.06 7500 ---- ---- ---- ---- 21.51 +2.07 19.44 7550 ---- ---- ---- ---- 21.07 +2.05 19.02 7600 ---- ---- ---- ---- 20.64 +2.04 18.60 7650 ---- ---- ---- ---- 20.21 +2.03 18.18 7700 ---- ---- ---- ---- 19.78 +2.01 17.77 7750 ---- ---- ---- ---- 19.35 +1.99 17.36 7800 ---- ---- ---- ---- 18.93 +1.97 16.96 7850 ---- ---- ---- ---- 18.52 +1.96 16.56 7900 ---- ---- ---- ---- 18.10 +1.93 16.17 7950 ---- ---- ---- ---- 17.70 +1.92 15.78 8000 ---- ---- ---- ---- 17.29 +1.89 15.40 8050 ---- ---- ---- ---- 16.89 +1.87 15.02 8100 ---- ---- ---- ---- 16.50 +1.86 14.64 8150 ---- ---- ---- ---- 16.11 +1.84 14.27 8200 ---- ---- ---- ---- 15.72 +1.81 13.91 8250 ---- ---- ---- ---- 15.34 +1.79 13.55 8300 ---- ---- ---- ---- 14.97 +1.77 13.20 8350 ---- ---- ---- ---- 14.60 +1.75 12.85 8400 ---- ---- ---- ---- 14.23 +1.72 12.51 8450 ---- ---- ---- ---- 13.87 +1.70 12.17 8500 ---- ---- ---- ---- 13.52 +1.68 11.84 8550 ---- ---- ---- ---- 13.17 +1.65 11.52 8600 ---- ---- ---- ---- 12.82 +1.62 11.20 8650 ---- ---- ---- ---- 12.49 +1.61 10.88 8700 ---- ---- ---- ---- 12.15 +1.58 10.57 8750 ---- ---- ---- ---- 11.83 +1.56 10.27 8800 ---- ---- ---- ---- 11.50 +1.52 9.98 8850 ---- ---- ---- ---- 11.19 +1.51 9.68 8900 ---- ---- ---- ---- 10.88 +1.48 9.40 8950 ---- ---- ---- ---- 10.57 +1.45 9.12 9000 ---- ---- ---- ---- 10.27 +1.42 8.85 9050 ---- ---- ---- ---- 9.98 +1.40 8.58 9100 ---- ---- ---- ---- 9.69 +1.37 8.32 9150 ---- ---- ---- ---- 9.41 +1.35 8.06 9200 ---- ---- ---- ---- 9.13 +1.32 7.81 9250 ---- ---- ---- ---- 8.86 +1.30 7.56 9300 ---- ---- ---- ---- 8.59 +1.27 7.32 9350 ---- ---- ---- ---- 8.33 +1.24 7.09 9400 ---- ---- ---- ---- 8.08 +1.22 6.86 9450 ---- ---- ---- ---- 7.83 +1.19 6.64 9500 ---- ---- ---- ---- 7.59 +1.17 6.42 9550 ---- ---- ---- ---- 7.35 +1.14 6.21 9600 ---- ---- ---- ---- 7.12 +1.11 6.01 9650 ---- ---- ---- ---- 6.89 +1.08 5.81 9700 ---- ---- ---- ---- 6.67 +1.06 5.61 9750 ---- ---- ---- ---- 6.46 +1.04 5.42 9800 ---- ---- ---- ---- 6.25 +1.01 5.24 9850 ---- ---- ---- ---- 6.04 +.98 5.06 9900 ---- ---- ---- ---- 5.84 +.96 4.88 9950 ---- ---- ---- ---- 5.65 +.94 4.71 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 34.99 +2.24 32.75 6050 ---- ---- ---- ---- 34.51 +2.23 32.28 6100 ---- ---- ---- ---- 34.03 +2.22 31.81 6150 ---- ---- ---- ---- 33.56 +2.22 31.34 6200 ---- ---- ---- ---- 33.08 +2.21 30.87 6250 ---- ---- ---- ---- 32.61 +2.21 30.40 6300 ---- ---- ---- ---- 32.14 +2.20 29.94 6350 ---- ---- ---- ---- 31.67 +2.20 29.47 6400 ---- ---- ---- ---- 31.21 +2.20 29.01 6450 ---- ---- ---- ---- 30.74 +2.19 28.55 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 34.80 +2.15 32.65 6000 ---- ---- ---- ---- 34.34 +2.15 32.19 6050 ---- ---- ---- ---- 33.88 +2.14 31.74 6100 ---- ---- ---- ---- 33.42 +2.14 31.28 6150 ---- ---- ---- ---- 32.96 +2.13 30.83 6200 ---- ---- ---- ---- 32.51 +2.13 30.38 6250 ---- ---- ---- ---- 32.05 +2.11 29.94 6300 ---- ---- ---- ---- 31.60 +2.11 29.49 6350 ---- ---- ---- ---- 31.15 +2.10 29.05 6400 ---- ---- ---- ---- 30.71 +2.10 28.61 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 34.68 +2.10 32.58 5950 ---- ---- ---- ---- 34.23 +2.09 32.14 6000 ---- ---- ---- ---- 33.78 +2.08 31.70 6050 ---- ---- ---- ---- 33.34 +2.08 31.26 6100 ---- ---- ---- ---- 32.89 +2.07 30.82 6150 ---- ---- ---- ---- 32.45 +2.07 30.38 6200 ---- ---- ---- ---- 32.01 +2.06 29.95 6250 ---- ---- ---- ---- 31.58 +2.06 29.52 6300 ---- ---- ---- ---- 31.14 +2.04 29.10 6350 ---- ---- ---- ---- 30.71 +2.04 28.67 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 34.15 +2.08 32.07 5950 ---- ---- ---- ---- 33.71 +2.07 31.64 6000 ---- ---- ---- ---- 33.28 +2.06 31.22 6050 ---- ---- ---- ---- 32.85 +2.06 30.79 6100 ---- ---- ---- ---- 32.42 +2.05 30.37 6150 ---- ---- ---- ---- 31.99 +2.04 29.95 6200 ---- ---- ---- ---- 31.57 +2.03 29.54 6250 ---- ---- ---- ---- 31.15 +2.02 29.13 6300 ---- ---- ---- ---- 30.73 +2.01 28.72 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 34.10 +2.02 32.08 5900 ---- ---- ---- ---- 33.67 +2.01 31.66 5950 ---- ---- ---- ---- 33.25 +2.00 31.25 6000 ---- ---- ---- ---- 32.83 +1.99 30.84 6050 ---- ---- ---- ---- 32.42 +1.99 30.43 6100 ---- ---- ---- ---- 32.00 +1.97 30.03 6150 ---- ---- ---- ---- 31.59 +1.97 29.62 6200 ---- ---- ---- ---- 31.19 +1.96 29.23 6250 ---- ---- ---- ---- 30.78 +1.95 28.83 6300 ---- ---- ---- ---- 30.38 +1.94 28.44 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 33.89 +2.02 31.87 5900 ---- ---- ---- ---- 33.48 +2.02 31.46 5950 ---- ---- ---- ---- 33.06 +2.00 31.06 6000 ---- ---- ---- ---- 32.66 +2.00 30.66 6050 ---- ---- ---- ---- 32.25 +1.99 30.26 6100 ---- ---- ---- ---- 31.85 +1.99 29.86 6150 ---- ---- ---- ---- 31.45 +1.98 29.47 6200 ---- ---- ---- ---- 31.05 +1.97 29.08 6250 ---- ---- ---- ---- 30.65 +1.95 28.70 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 33.40 +1.98 31.42 5850 ---- ---- ---- ---- 32.99 +1.97 31.02 5900 ---- ---- ---- ---- 32.59 +1.96 30.63 5950 ---- ---- ---- ---- 32.18 +1.94 30.24 6000 ---- ---- ---- ---- 31.78 +1.93 29.85 6050 ---- ---- ---- ---- 31.39 +1.93 29.46 6100 ---- ---- ---- ---- 30.99 +1.91 29.08 6150 ---- ---- ---- ---- 30.60 +1.90 28.70 6200 ---- ---- ---- ---- 30.21 +1.89 28.32 6250 ---- ---- ---- ---- 29.83 +1.89 27.94 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 32.89 +1.94 30.95 5850 ---- ---- ---- ---- 32.50 +1.93 30.57 5900 ---- ---- ---- ---- 32.12 +1.93 30.19 5950 ---- ---- ---- ---- 31.73 +1.91 29.82 6000 ---- ---- ---- ---- 31.35 +1.90 29.45 6050 ---- ---- ---- ---- 30.98 +1.90 29.08 6100 ---- ---- ---- ---- 30.60 +1.88 28.72 6150 ---- ---- ---- ---- 30.23 +1.87 28.36 6200 ---- ---- ---- ---- 29.86 +1.86 28.00 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 33.14 +1.94 31.20 5800 ---- ---- ---- ---- 32.76 +1.93 30.83 5850 ---- ---- ---- ---- 32.38 +1.93 30.45 5900 ---- ---- ---- ---- 32.00 +1.92 30.08 5950 ---- ---- ---- ---- 31.62 +1.90 29.72 6000 ---- ---- ---- ---- 31.25 +1.90 29.35 6050 ---- ---- ---- ---- 30.88 +1.89 28.99 6100 ---- ---- ---- ---- 30.51 +1.88 28.63 6150 ---- ---- ---- ---- 30.15 +1.87 28.28 6200 ---- ---- ---- ---- 29.79 +1.86 27.93 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 32.33 +1.90 30.43 5800 ---- ---- ---- ---- 31.95 +1.89 30.06 5850 ---- ---- ---- ---- 31.57 +1.88 29.69 5900 ---- ---- ---- ---- 31.19 +1.87 29.32 5950 ---- ---- ---- ---- 30.82 +1.86 28.96 6000 ---- ---- ---- ---- 30.45 +1.86 28.59 6050 ---- ---- ---- ---- 30.08 +1.84 28.24 6100 ---- ---- ---- ---- 29.71 +1.83 27.88 6150 ---- ---- ---- ---- 29.35 +1.82 27.53 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 32.26 +1.90 30.36 5750 ---- ---- ---- ---- 31.88 +1.89 29.99 5800 ---- ---- ---- ---- 31.51 +1.88 29.63 5850 ---- ---- ---- ---- 31.14 +1.87 29.27 5900 ---- ---- ---- ---- 30.78 +1.87 28.91 5950 ---- ---- ---- ---- 30.41 +1.85 28.56 6000 ---- ---- ---- ---- 30.05 +1.84 28.21 6050 ---- ---- ---- ---- 29.70 +1.84 27.86 6100 ---- ---- ---- ---- 29.34 +1.82 27.52 6150 ---- ---- ---- ---- 28.99 +1.82 27.17 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 7.66 -.05 7.71 10050 ---- ---- ---- ---- 8.16 -.05 8.21 10100 ---- ---- ---- ---- 8.66 -.05 8.71 10150 ---- ---- ---- ---- 9.16 -.05 9.21 10200 ---- ---- ---- ---- 9.66 -.04 9.70 10250 ---- ---- ---- ---- 10.16 -.04 10.20 10300 ---- ---- ---- ---- 10.65 -.05 10.70 10350 ---- ---- ---- ---- 11.15 -.05 11.20 10400 ---- ---- ---- ---- 11.65 -.05 11.70 10450 ---- ---- ---- ---- 12.15 -.05 12.20 10500 ---- ---- ---- ---- 12.65 -.05 12.70 10550 ---- ---- ---- ---- 13.15 -.05 13.20 10600 ---- ---- ---- ---- 13.65 -.05 13.70 10650 ---- ---- ---- ---- 14.15 -.05 14.20 10700 ---- ---- ---- ---- 14.65 -.05 14.70 10750 ---- ---- ---- ---- 15.15 -.05 15.20 10800 ---- ---- ---- ---- 15.65 -.05 15.70 10850 ---- ---- ---- ---- 16.15 -.04 16.19 10900 ---- ---- ---- ---- 16.65 -.04 16.69 10950 ---- ---- ---- ---- 17.15 -.04 17.19 11000 ---- ---- ---- ---- 17.64 -.05 17.69 11050 ---- ---- ---- ---- 18.14 -.05 18.19 11100 ---- ---- ---- ---- 18.64 -.05 18.69 11150 ---- ---- ---- ---- 19.14 -.05 19.19 11200 ---- ---- ---- ---- 19.64 -.05 19.69 11250 ---- ---- ---- ---- 20.14 -.05 20.19 11300 ---- ---- ---- ---- 20.64 -.05 20.69 11350 ---- ---- ---- ---- 21.14 -.05 21.19 11400 ---- ---- ---- ---- 21.64 -.05 21.69 11450 ---- ---- ---- ---- 22.14 -.05 22.19 11500 ---- ---- ---- ---- 22.64 -.04 22.68 11550 ---- ---- ---- ---- 23.14 -.04 23.18 11600 ---- ---- ---- ---- 23.64 -.04 23.68 11650 ---- ---- ---- ---- 24.13 -.05 24.18 11700 ---- ---- ---- ---- 24.63 -.05 24.68 11750 ---- ---- ---- ---- 25.13 -.05 25.18 11800 ---- ---- ---- ---- 25.63 -.05 25.68 11850 ---- ---- ---- ---- 26.13 -.05 26.18 11900 ---- ---- ---- ---- 26.63 -.05 26.68 11950 ---- ---- ---- ---- 27.13 -.05 27.18 12000 ---- ---- ---- ---- 27.63 -.05 27.68 500 ---- ---- ---- ---- .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 UNCH .01 8650 ---- ---- ---- ---- .01 UNCH .01 8700 ---- ---- ---- ---- .01 -.01 .02 8750 ---- ---- ---- ---- .02 -.02 .04 8800 ---- ---- ---- ---- .04 -.02 .06 8850 ---- ---- ---- ---- .07 -.03 .10 8900 ---- ---- ---- ---- .11 -.04 .15 8950 ---- ---- ---- ---- .17 -.05 .22 9000 ---- ---- ---- ---- .25 -.07 .32 100 9050 ---- ---- ---- ---- .36 -.08 .44 9100 ---- ---- ---- ---- .50 -.09 .59 9150 ---- ---- ---- ---- .67 -.10 .77 9200 ---- ---- ---- ---- .88 -.11 .99 9250 ---- ---- ---- ---- 1.13 -.12 1.25 9300 ---- ---- ---- ---- 1.42 -.11 1.53 9350 ---- ---- ---- ---- 1.74 -.11 1.85 9400 ---- ---- ---- ---- 2.10 -.11 2.21 9450 ---- ---- ---- ---- 2.48 -.11 2.59 9500 ---- ---- ---- ---- 2.89 -.10 2.99 9550 ---- ---- ---- ---- 3.32 -.09 3.41 9600 ---- ---- ---- ---- 3.77 -.09 3.86 9650 ---- ---- ---- ---- 4.24 -.07 4.31 9700 ---- ---- ---- ---- 4.71 -.07 4.78 9750 ---- ---- ---- ---- 5.19 -.06 5.25 9800 ---- ---- ---- ---- 5.68 -.06 5.74 9850 ---- ---- ---- ---- 6.17 -.05 6.22 9900 ---- ---- ---- ---- 6.66 -.06 6.72 9950 ---- ---- ---- ---- 7.16 -.05 7.21 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 7.34 -.04 7.38 10050 ---- ---- ---- ---- 7.68 -.03 7.71 10100 ---- ---- ---- ---- 8.02 -.03 8.05 10150 ---- ---- ---- ---- 8.37 -.03 8.40 10200 ---- ---- ---- ---- 8.73 -.02 8.75 10250 ---- ---- ---- ---- 9.09 -.02 9.11 10300 ---- ---- ---- ---- 9.46 -.02 9.48 10350 ---- ---- ---- ---- 9.83 -.02 9.85 10400 ---- ---- ---- ---- 10.22 -.01 10.23 10450 ---- ---- ---- ---- 10.60 -.01 10.61 10500 ---- ---- ---- ---- 11.00 UNCH 11.00 10550 ---- ---- ---- ---- 11.39 -.01 11.40 10600 ---- ---- ---- ---- 11.80 UNCH 11.80 10650 ---- ---- ---- ---- 12.21 +.01 12.20 10700 ---- ---- ---- ---- 12.62 +.01 12.61 10750 ---- ---- ---- ---- 13.04 +.02 13.02 10800 ---- ---- ---- ---- 13.46 +.02 13.44 10850 ---- ---- ---- ---- 13.88 +.02 13.86 10900 ---- ---- ---- ---- 14.31 +.02 14.29 10950 ---- ---- ---- ---- 14.75 +.03 14.72 11000 ---- ---- ---- ---- 15.18 +.03 15.15 11050 ---- ---- ---- ---- 15.63 +.04 15.59 11100 ---- ---- ---- ---- 16.07 +.04 16.03 11150 ---- ---- ---- ---- 16.52 +.04 16.48 11200 ---- ---- ---- ---- 16.97 +.05 16.92 11250 ---- ---- ---- ---- 17.42 +.05 17.37 11300 ---- ---- ---- ---- 17.88 +.06 17.82 11350 ---- ---- ---- ---- 18.33 +.05 18.28 11400 ---- ---- ---- ---- 18.79 +.05 18.74 11450 ---- ---- ---- ---- 19.26 +.06 19.20 11500 ---- ---- ---- ---- 19.72 +.06 19.66 11550 ---- ---- ---- ---- 20.19 +.07 20.12 11600 ---- ---- ---- ---- 20.66 +.07 20.59 11650 ---- ---- ---- ---- 21.13 +.07 21.06 11700 ---- ---- ---- ---- 21.60 +.07 21.53 11750 ---- ---- ---- ---- 22.08 +.08 22.00 11800 ---- ---- ---- ---- 22.55 +.07 22.48 11850 ---- ---- ---- ---- 23.03 +.08 22.95 11900 ---- ---- ---- ---- 23.51 +.08 23.43 11950 ---- ---- ---- ---- 23.99 +.08 23.91 500 ---- ---- ---- ---- .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 UNCH .01 6850 ---- ---- ---- ---- .01 UNCH .01 6900 ---- ---- ---- ---- .01 -.01 .02 6950 ---- ---- ---- ---- .02 UNCH .02 7000 ---- ---- ---- ---- .02 -.01 .03 7050 ---- ---- ---- ---- .02 -.01 .03 7100 ---- ---- ---- ---- .03 -.01 .04 7150 ---- ---- ---- ---- .04 UNCH .04 7200 ---- ---- ---- ---- .04 -.01 .05 7450 ---- ---- ---- ---- .09 -.01 .10 7500 ---- ---- ---- ---- .10 -.02 .12 7550 ---- ---- ---- ---- .12 -.02 .14 7600 ---- ---- ---- ---- .14 -.02 .16 7650 ---- ---- ---- ---- .16 -.02 .18 7700 ---- ---- ---- ---- .18 -.02 .20 7750 ---- ---- ---- ---- .21 -.02 .23 7800 ---- ---- ---- ---- .23 -.03 .26 7850 ---- ---- ---- ---- .27 -.02 .29 7900 ---- ---- ---- ---- .30 -.03 .33 7950 ---- ---- ---- ---- .34 -.03 .37 8000 ---- ---- ---- ---- .38 -.03 .41 8050 ---- ---- ---- ---- .42 -.04 .46 8100 ---- ---- ---- ---- .47 -.04 .51 8150 ---- ---- ---- ---- .53 -.04 .57 8200 ---- ---- ---- ---- .58 -.05 .63 8250 ---- ---- ---- ---- .65 -.04 .69 8300 ---- ---- ---- ---- .72 -.04 .76 8350 ---- ---- ---- ---- .79 -.05 .84 8400 ---- ---- ---- ---- .87 -.05 .92 8450 ---- ---- ---- ---- .95 -.06 1.01 8500 ---- ---- ---- ---- 1.04 -.06 1.10 8550 ---- ---- ---- ---- 1.14 -.06 1.20 8600 ---- ---- ---- ---- 1.25 -.06 1.31 8650 ---- ---- ---- ---- 1.36 -.06 1.42 8700 ---- ---- ---- ---- 1.47 -.07 1.54 8750 ---- ---- ---- ---- 1.60 -.06 1.66 8800 ---- ---- ---- ---- 1.73 -.07 1.80 8850 ---- ---- ---- ---- 1.87 -.07 1.94 8900 ---- ---- ---- ---- 2.02 -.06 2.08 8950 ---- ---- ---- ---- 2.17 -.07 2.24 9000 ---- ---- ---- ---- 2.33 -.07 2.40 100 9050 ---- ---- ---- ---- 2.50 -.07 2.57 9100 ---- ---- ---- ---- 2.68 -.07 2.75 9150 ---- ---- ---- ---- 2.87 -.07 2.94 9200 ---- ---- ---- ---- 3.06 -.07 3.13 9250 ---- ---- ---- ---- 3.26 -.07 3.33 9300 ---- ---- ---- ---- 3.48 -.07 3.55 9350 ---- ---- ---- ---- 3.69 -.07 3.76 9400 ---- ---- ---- ---- 3.92 -.07 3.99 9450 ---- ---- ---- ---- 4.16 -.07 4.23 9500 ---- ---- ---- ---- 4.40 -.07 4.47 9550 ---- ---- ---- ---- 4.66 -.06 4.72 9600 ---- ---- ---- ---- 4.92 -.06 4.98 9650 ---- ---- ---- ---- 5.20 -.06 5.26 9700 ---- ---- ---- ---- 5.48 -.06 5.54 9750 ---- ---- ---- ---- 5.77 -.05 5.82 9800 ---- ---- ---- ---- 6.07 -.05 6.12 9850 ---- ---- ---- ---- 6.38 -.05 6.43 9900 ---- ---- ---- ---- 6.69 -.05 6.74 9950 ---- ---- ---- ---- 7.01 -.05 7.06 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 9.43 -1.38 10.81 10050 ---- ---- ---- ---- 9.74 -1.41 11.15 10100 ---- ---- ---- ---- 10.06 -1.43 11.49 10150 ---- ---- ---- ---- 10.38 -1.45 11.83 10200 ---- ---- ---- ---- 10.70 -1.48 12.18 10250 ---- ---- ---- ---- 11.03 -1.50 12.53 10300 ---- ---- ---- ---- 11.37 -1.52 12.89 10350 ---- ---- ---- ---- 11.71 -1.54 13.25 6000 ---- ---- ---- ---- .03 -.01 .04 6050 ---- ---- ---- ---- .03 -.02 .05 6100 ---- ---- ---- ---- .04 -.02 .06 6150 ---- ---- ---- ---- .04 -.02 .06 6200 ---- ---- ---- ---- .05 -.02 .07 6250 ---- ---- ---- ---- .05 -.03 .08 6300 ---- ---- ---- ---- .06 -.03 .09 6350 ---- ---- ---- ---- .07 -.04 .11 6400 ---- ---- ---- ---- .08 -.04 .12 6450 ---- ---- ---- ---- .09 -.04 .13 7500 ---- ---- ---- ---- .69 -.24 .93 7550 ---- ---- ---- ---- .75 -.25 1.00 7600 ---- ---- ---- ---- .81 -.26 1.07 7650 ---- ---- ---- ---- .87 -.28 1.15 7700 ---- ---- ---- ---- .94 -.30 1.24 7750 ---- ---- ---- ---- 1.01 -.31 1.32 7800 ---- ---- ---- ---- 1.09 -.33 1.42 7850 ---- ---- ---- ---- 1.17 -.34 1.51 7900 ---- ---- ---- ---- 1.25 -.37 1.62 7950 ---- ---- ---- ---- 1.34 -.38 1.72 8000 ---- ---- ---- ---- 1.43 -.40 1.83 8050 ---- ---- ---- ---- 1.53 -.42 1.95 8100 ---- ---- ---- ---- 1.63 -.44 2.07 8150 ---- ---- ---- ---- 1.73 -.47 2.20 8200 ---- ---- ---- ---- 1.84 -.49 2.33 8250 ---- ---- ---- ---- 1.96 -.51 2.47 8300 ---- ---- ---- ---- 2.08 -.53 2.61 8350 ---- ---- ---- ---- 2.20 -.56 2.76 8400 ---- ---- ---- ---- 2.34 -.57 2.91 8450 ---- ---- ---- ---- 2.47 -.60 3.07 8500 ---- ---- ---- ---- 2.61 -.63 3.24 8550 ---- ---- ---- ---- 2.76 -.65 3.41 8600 ---- ---- ---- ---- 2.91 -.67 3.58 8650 ---- ---- ---- ---- 3.07 -.69 3.76 8700 ---- ---- ---- ---- 3.23 -.72 3.95 8750 ---- ---- ---- ---- 3.40 -.75 4.15 8800 ---- ---- ---- ---- 3.57 -.77 4.34 8850 ---- ---- ---- ---- 3.75 -.80 4.55 8900 ---- ---- ---- ---- 3.94 -.82 4.76 8950 ---- ---- ---- ---- 4.13 -.85 4.98 9000 ---- ---- ---- ---- 4.32 -.88 5.20 9050 ---- ---- ---- ---- 4.52 -.91 5.43 9100 ---- ---- ---- ---- 4.73 -.93 5.66 9150 ---- ---- ---- ---- 4.95 -.95 5.90 9200 ---- ---- ---- ---- 5.16 -.98 6.14 9250 ---- ---- ---- ---- 5.39 -1.00 6.39 9300 ---- ---- ---- ---- 5.62 -1.03 6.65 9350 ---- ---- ---- ---- 5.86 -1.05 6.91 9400 ---- ---- ---- ---- 6.10 -1.08 7.18 9450 ---- ---- ---- ---- 6.34 -1.11 7.45 9500 ---- ---- ---- ---- 6.60 -1.13 7.73 9550 ---- ---- ---- ---- 6.85 -1.17 8.02 9600 ---- ---- ---- ---- 7.12 -1.19 8.31 9650 ---- ---- ---- ---- 7.39 -1.21 8.60 9700 ---- ---- ---- ---- 7.66 -1.24 8.90 9750 ---- ---- ---- ---- 7.94 -1.27 9.21 9800 ---- ---- ---- ---- 8.23 -1.29 9.52 9850 ---- ---- ---- ---- 8.52 -1.31 9.83 9900 ---- ---- ---- ---- 8.82 -1.34 10.16 9950 ---- ---- ---- ---- 9.12 -1.36 10.48 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .16 -.04 .20 6050 ---- ---- ---- ---- .18 -.04 .22 6100 ---- ---- ---- ---- .20 -.05 .25 6150 ---- ---- ---- ---- .21 -.06 .27 6200 ---- ---- ---- ---- .24 -.05 .29 6250 ---- ---- ---- ---- .26 -.06 .32 6300 ---- ---- ---- ---- .28 -.07 .35 6350 ---- ---- ---- ---- .31 -.07 .38 6400 ---- ---- ---- ---- .33 -.08 .41 6450 ---- ---- ---- ---- .36 -.09 .45 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .34 -.09 .43 6000 ---- ---- ---- ---- .37 -.09 .46 6050 ---- ---- ---- ---- .40 -.10 .50 6100 ---- ---- ---- ---- .44 -.10 .54 6150 ---- ---- ---- ---- .47 -.11 .58 6200 ---- ---- ---- ---- .51 -.11 .62 6250 ---- ---- ---- ---- .55 -.12 .67 6300 ---- ---- ---- ---- .59 -.13 .72 6350 ---- ---- ---- ---- .63 -.14 .77 6400 ---- ---- ---- ---- .68 -.14 .82 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .55 -.10 .65 5950 ---- ---- ---- ---- .59 -.10 .69 6000 ---- ---- ---- ---- .63 -.11 .74 6050 ---- ---- ---- ---- .67 -.12 .79 6100 ---- ---- ---- ---- .72 -.12 .84 6150 ---- ---- ---- ---- .77 -.13 .90 6200 ---- ---- ---- ---- .82 -.14 .96 6250 ---- ---- ---- ---- .87 -.15 1.02 6300 ---- ---- ---- ---- .93 -.15 1.08 6350 ---- ---- ---- ---- .99 -.16 1.15 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .82 -.12 .94 5950 ---- ---- ---- ---- .87 -.13 1.00 6000 ---- ---- ---- ---- .92 -.14 1.06 6050 ---- ---- ---- ---- .98 -.15 1.13 6100 ---- ---- ---- ---- 1.04 -.15 1.19 6150 ---- ---- ---- ---- 1.10 -.16 1.26 6200 ---- ---- ---- ---- 1.17 -.17 1.34 6250 ---- ---- ---- ---- 1.23 -.18 1.41 6300 ---- ---- ---- ---- 1.30 -.19 1.49 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.06 -.18 1.24 5900 ---- ---- ---- ---- 1.13 -.18 1.31 5950 ---- ---- ---- ---- 1.19 -.20 1.39 6000 ---- ---- ---- ---- 1.26 -.20 1.46 6050 ---- ---- ---- ---- 1.33 -.21 1.54 6100 ---- ---- ---- ---- 1.40 -.22 1.62 6150 ---- ---- ---- ---- 1.48 -.23 1.71 6200 ---- ---- ---- ---- 1.55 -.25 1.80 6250 ---- ---- ---- ---- 1.63 -.26 1.89 6300 ---- ---- ---- ---- 1.72 -.26 1.98 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.28 -.19 1.47 5900 ---- ---- ---- ---- 1.35 -.20 1.55 5950 ---- ---- ---- ---- 1.42 -.21 1.63 6000 ---- ---- ---- ---- 1.50 -.21 1.71 6050 ---- ---- ---- ---- 1.58 -.22 1.80 6100 ---- ---- ---- ---- 1.66 -.23 1.89 6150 ---- ---- ---- ---- 1.74 -.24 1.98 6200 ---- ---- ---- ---- 1.83 -.25 2.08 6250 ---- ---- ---- ---- 1.92 -.26 2.18 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.41 -.22 1.63 5850 ---- ---- ---- ---- 1.48 -.24 1.72 5900 ---- ---- ---- ---- 1.56 -.24 1.80 5950 ---- ---- ---- ---- 1.64 -.25 1.89 6000 ---- ---- ---- ---- 1.72 -.27 1.99 6050 ---- ---- ---- ---- 1.81 -.27 2.08 6100 ---- ---- ---- ---- 1.89 -.29 2.18 6150 ---- ---- ---- ---- 1.98 -.30 2.28 6200 ---- ---- ---- ---- 2.08 -.31 2.39 6250 ---- ---- ---- ---- 2.18 -.31 2.49 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.98 -.25 2.23 5850 ---- ---- ---- ---- 2.07 -.27 2.34 5900 ---- ---- ---- ---- 2.16 -.28 2.44 5950 ---- ---- ---- ---- 2.26 -.29 2.55 6000 ---- ---- ---- ---- 2.36 -.30 2.66 6050 ---- ---- ---- ---- 2.47 -.30 2.77 6100 ---- ---- ---- ---- 2.57 -.32 2.89 6150 ---- ---- ---- ---- 2.68 -.33 3.01 6200 ---- ---- ---- ---- 2.79 -.34 3.13 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.05 -.24 2.29 5800 ---- ---- ---- ---- 2.15 -.24 2.39 5850 ---- ---- ---- ---- 2.24 -.26 2.50 5900 ---- ---- ---- ---- 2.34 -.27 2.61 5950 ---- ---- ---- ---- 2.44 -.28 2.72 6000 ---- ---- ---- ---- 2.55 -.28 2.83 6050 ---- ---- ---- ---- 2.66 -.29 2.95 6100 ---- ---- ---- ---- 2.77 -.30 3.07 6150 ---- ---- ---- ---- 2.88 -.31 3.19 6200 ---- ---- ---- ---- 3.00 -.32 3.32 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.02 -.28 2.30 5800 ---- ---- ---- ---- 2.12 -.29 2.41 5850 ---- ---- ---- ---- 2.21 -.30 2.51 5900 ---- ---- ---- ---- 2.31 -.31 2.62 5950 ---- ---- ---- ---- 2.42 -.32 2.74 6000 ---- ---- ---- ---- 2.52 -.33 2.85 6050 ---- ---- ---- ---- 2.63 -.34 2.97 6100 ---- ---- ---- ---- 2.74 -.35 3.09 6150 ---- ---- ---- ---- 2.85 -.37 3.22 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 2.25 -.27 2.52 5750 ---- ---- ---- ---- 2.35 -.28 2.63 5800 ---- ---- ---- ---- 2.45 -.29 2.74 5850 ---- ---- ---- ---- 2.56 -.30 2.86 5900 ---- ---- ---- ---- 2.67 -.31 2.98 5950 ---- ---- ---- ---- 2.78 -.32 3.10 6000 ---- ---- ---- ---- 2.89 -.33 3.22 6050 ---- ---- ---- ---- 3.01 -.34 3.35 6100 ---- ---- ---- ---- 3.13 -.35 3.48 6150 ---- ---- ---- ---- 3.25 -.36 3.61 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 ECG NOV 22 16 EVT OPT ON GC SYN FT CALL 1650 ---- ---- ---- 19.00B 20.00 ---- ---- 1675 ---- ---- ---- 19.00B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1740 ---- ---- ---- 19.25B 20.00 ---- ---- 1750 ---- ---- ---- 19.50B 20.00 ---- ---- 1760 18.75 19.50B 17.25A 17.25A 20.00 ---- 20 ---- 1770 16.75 19.50B 16.75 19.50B 20.00 ---- 174 ---- 1780 9.75 14.25B .50A .50A .00 ---- 15 ---- 1790 8.25 8.25 .50A .50A .00 ---- 1 ---- 1800 .50 .50 .50 .50 .00 ---- 25 ---- 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 235 ECG NOV 22 16 EVT OPT ON GC SYN FT PUT 1650 ---- ---- ---- .50A .00 ---- ---- 1675 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1740 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1760 ---- ---- ---- .50A .00 ---- ---- 1770 ---- ---- ---- .50A .00 ---- ---- 1780 7.25 19.50B 7.25 11.00A 20.00 ---- 27 ---- 1790 15.50 19.50B 12.00A 18.00A 20.00 ---- 11 ---- 1800 ---- ---- ---- 17.25A 20.00 ---- ---- 1810 ---- ---- ---- 19.25A 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 38 ECH NOV 22 16 EVT OPT ON HG SYN FT CALL 320 ---- ---- ---- 19.00B 20.00 ---- ---- 330 ---- ---- ---- 19.00B 20.00 ---- ---- 340 ---- ---- ---- 19.25B 20.00 ---- ---- 350 ---- ---- ---- 19.25B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 365 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 18.25A 20.00 ---- ---- 375 16.00 19.50B 15.75 14.75A 20.00 ---- 11 ---- 380 10.75 12.50B .50 .50 .00 ---- 11 ---- 385 6.25 6.25 .50A .50A .00 ---- 13 ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 ECH NOV 22 16 EVT OPT ON HG SYN FT PUT 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 4.25 9.75B .50A .50A .00 ---- 72 ---- 380 9.25 19.50B 7.50A 15.75A 20.00 ---- 3 ---- 385 16.75 19.50B 16.75 19.50B 20.00 ---- 5 ---- 390 ---- ---- ---- 17.75A 20.00 ---- ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 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 80 ECI NOV 22 16 EVT OPT ON SI SYN FT CALL 1600 ---- ---- ---- 19.00B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.25B 20.00 ---- ---- 2100 ---- ---- ---- 17.50A 20.00 ---- ---- 2150 15.00 18.75 7.75A 7.75A 20.00 ---- 51 ---- 2200 4.25 12.50B .50A 12.50B .00 ---- 17 ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 68 ECI NOV 22 16 EVT OPT ON SI SYN FT PUT 1600 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- 2.00A .00 ---- ---- 2200 ---- ---- ---- 7.50A 20.00 ---- ---- 2250 17.75 19.50B 17.75 17.50A 20.00 ---- 10 ---- 2300 ---- ---- ---- 19.50B 20.00 ---- ---- 2350 ---- ---- ---- 19.00B 20.00 ---- ---- 2400 ---- ---- ---- 19.00B 20.00 ---- ---- 2500 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 *** END OF REPORT ***