FINAL PRE-CLEARING PRICES AS OF 10/21/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD FEB23 10.0 10.0 10.0 10.0 ---- ---- 10 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4GC Gold Enhanced Delivery Futures OCT22 ---- ---- ---- ---- 1614.0 +20.2 1593.8 NOV22 ---- ---- ---- ---- 1611.5 +20.2 1591.3 DEC22 ---- ---- ---- ---- 1608.9 +20.2 1588.7 FEB23 ---- ---- ---- ---- 1606.7 +20.2 1586.5 APR23 ---- ---- ---- ---- 1604.2 +20.2 1584.0 JUN23 ---- ---- ---- ---- 1596.8 +20.2 1576.6 AUG23 ---- ---- ---- ---- 1592.7 +20.2 1572.5 OCT23 ---- ---- ---- ---- 1588.6 +20.2 1568.4 DEC23 ---- ---- ---- ---- 1584.5 +20.2 1564.3 FEB24 ---- ---- ---- ---- 1582.4 +20.2 1562.2 APR24 ---- ---- ---- ---- 1577.4 +20.2 1557.2 JUN24 ---- ---- ---- ---- 1572.4 +20.2 1552.2 AUG24 ---- ---- ---- ---- 1568.3 +20.2 1548.1 DEC24 ---- ---- ---- ---- 1560.4 +20.2 1540.2 JUN25 ---- ---- ---- ---- 1548.4 +20.2 1528.2 DEC25 ---- ---- ---- ---- 1536.4 +20.2 1516.2 JUN26 ---- ---- ---- ---- 1524.4 +20.2 1504.2 DEC26 ---- ---- ---- ---- 1516.4 +20.2 1496.2 JUN27 ---- ---- ---- ---- 1506.4 +20.2 1486.2 DEC27 ---- ---- ---- ---- 1496.4 +20.2 1476.2 JUN28 ---- ---- ---- ---- 1486.4 +20.2 1466.2 AEP Aluminium European Premium Metal Bulletin (25mt-du OCT22 ---- ---- ---- ---- 241.90 -1.43 243.33 888 NOV22 ---- ---- ---- ---- 250.00 UNCH 250.00 909 DEC22 ---- ---- ---- ---- 248.69 UNCH 248.69 788 JAN23 ---- ---- ---- ---- 200.00 +20.00 180.00 419 FEB23 ---- ---- ---- ---- 200.00 +20.00 180.00 399 MAR23 ---- ---- ---- ---- 200.00 +20.00 180.00 633 APR23 ---- ---- ---- ---- 200.00 +20.00 180.00 410 MAY23 ---- ---- ---- ---- 200.00 +20.00 180.00 410 JUN23 ---- ---- ---- ---- 200.00 +20.00 180.00 410 JLY23 ---- ---- ---- ---- 180.00 UNCH 180.00 140 AUG23 ---- ---- ---- ---- 180.00 UNCH 180.00 140 SEP23 ---- ---- ---- ---- 180.00 UNCH 180.00 140 OCT23 ---- ---- ---- ---- 180.00 UNCH 180.00 120 NOV23 ---- ---- ---- ---- 180.00 UNCH 180.00 120 DEC23 ---- ---- ---- ---- 180.00 UNCH 180.00 117 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6043 ALA Alumina FOB Australia (Platts) Futures OCT22 ---- ---- ---- ---- 316.14 -.53 316.67 115 NOV22 ---- ---- ---- ---- 330.00 UNCH 330.00 115 DEC22 ---- ---- ---- ---- 330.00 UNCH 330.00 115 JAN23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 FEB23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 MAR23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 APR23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 MAY23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 JUN23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 JLY23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 AUG23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 SEP23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 OCT23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 NOV23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 DEC23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 945 ALI PHYSICAL ALUMINUM FUTURES OCT22 ---- ---- ---- ---- 2223.50 -4.75 2 2228.25 NOV22 ---- ---- ---- 2222.25A 2225.25 -5.00 18 2230.25 23 32 DEC22 2200.00 2244.50 2200.00 2248.50B 2233.75 -5.00 35 2238.75 94 324 JAN23 2237.75 2269.00B 2194.25A 2242.50A 2231.25 -5.00 763 2236.25 716 555 FEB23 ---- ---- ---- 2272.50B 2235.00 -5.00 246 2240.00 376 360 MAR23 ---- ---- ---- 2278.25B 2241.25 -6.00 2247.25 27 65 APR23 ---- ---- ---- 2286.50B 2251.00 -4.25 2255.25 1 MAY23 ---- ---- ---- ---- 2290.00 -4.25 2294.25 1 JUN23 ---- ---- ---- ---- 2297.00 -4.25 2301.25 JLY23 ---- ---- ---- ---- 2305.00 -4.25 2309.25 AUG23 ---- ---- ---- ---- 2312.00 -4.25 2316.25 SEP23 ---- ---- ---- ---- 2320.00 -4.25 2324.25 OCT23 ---- ---- ---- ---- 2327.00 -4.25 2331.25 NOV23 ---- ---- ---- ---- 2334.00 -4.25 2338.25 DEC23 ---- ---- ---- ---- 2336.25 -4.25 2340.50 JAN24 ---- ---- ---- ---- 2345.25 -4.25 2349.50 FEB24 ---- ---- ---- ---- 2354.25 -4.25 2358.50 MAR24 ---- ---- ---- ---- 2363.25 -4.25 2367.50 APR24 ---- ---- ---- ---- 2370.25 -4.25 2374.50 MAY24 ---- ---- ---- ---- 2375.25 -4.25 2379.50 JUN24 ---- ---- ---- ---- 2381.25 -4.25 2385.50 JLY24 ---- ---- ---- ---- 2389.25 -4.25 2393.50 AUG24 ---- ---- ---- ---- 2397.25 -4.25 2401.50 SEP24 ---- ---- ---- ---- 2405.25 -4.25 2409.50 OCT24 ---- ---- ---- ---- 2413.25 -4.25 2417.50 NOV24 ---- ---- ---- ---- 2421.25 -4.25 2425.50 DEC24 ---- ---- ---- ---- 2413.75 -4.25 2418.00 JAN25 ---- ---- ---- ---- 2420.75 -4.25 2425.00 FEB25 ---- ---- ---- ---- 2427.75 -4.25 2432.00 MAR25 ---- ---- ---- ---- 2434.75 -4.25 2439.00 APR25 ---- ---- ---- ---- 2443.75 -4.25 2448.00 MAY25 ---- ---- ---- ---- 2452.75 -4.25 2457.00 JUN25 ---- ---- ---- ---- 2460.75 -4.25 2465.00 JLY25 ---- ---- ---- ---- 2469.75 -4.25 2474.00 AUG25 ---- ---- ---- ---- 2477.75 -4.25 2482.00 SEP25 ---- ---- ---- ---- 2485.75 -4.25 2490.00 OCT25 ---- ---- ---- ---- 2493.75 -4.25 2498.00 NOV25 ---- ---- ---- ---- 2500.75 -4.25 2505.00 DEC25 ---- ---- ---- ---- 2508.75 -4.25 2513.00 JAN26 ---- ---- ---- ---- 2516.75 -4.25 2521.00 FEB26 ---- ---- ---- ---- 2524.75 -4.25 2529.00 MAR26 ---- ---- ---- ---- 2532.75 -4.25 2537.00 APR26 ---- ---- ---- ---- 2541.75 -4.25 2546.00 MAY26 ---- ---- ---- ---- 2549.75 -4.25 2554.00 JUN26 ---- ---- ---- ---- 2557.75 -4.25 2562.00 JLY26 ---- ---- ---- ---- 2565.75 -4.25 2570.00 AUG26 ---- ---- ---- ---- 2572.75 -4.25 2577.00 SEP26 ---- ---- ---- ---- 2580.75 -4.25 2585.00 OCT26 ---- ---- ---- ---- 2587.75 -4.25 2592.00 NOV26 ---- ---- ---- ---- 2595.75 -4.25 2600.00 DEC26 ---- ---- ---- ---- 2603.75 -4.25 2608.00 JAN27 ---- ---- ---- ---- 2613.75 -4.25 2618.00 FEB27 ---- ---- ---- ---- 2623.75 -4.25 2628.00 MAR27 ---- ---- ---- ---- 2633.75 -4.25 2638.00 APR27 ---- ---- ---- ---- 2644.75 -4.25 2649.00 MAY27 ---- ---- ---- ---- 2654.75 -4.25 2659.00 JUN27 ---- ---- ---- ---- 2664.75 -4.25 2669.00 JLY27 ---- ---- ---- ---- 2672.75 -4.25 2677.00 AUG27 ---- ---- ---- ---- 2686.75 -4.25 2691.00 SEP27 ---- ---- ---- ---- 2689.75 -4.25 2694.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1064 1236 1338 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) OCT22 ---- ---- ---- ---- .21004 -.00116 .21120 2964 NOV22 .20250 .20250 .20250 .20250 .20250 +.00250 1 .20000 65 2209 DEC22 ---- ---- ---- ---- .20500 UNCH .20500 41 2188 JAN23 ---- ---- ---- ---- .22500 +.00004 15 .22496 60 2907 FEB23 ---- ---- ---- ---- .22500 +.00004 15 .22496 60 2900 MAR23 ---- ---- ---- ---- .22500 +.00004 15 .22496 60 2823 APR23 ---- ---- ---- ---- .22500 +.00004 5 .22496 60 2528 MAY23 ---- ---- ---- ---- .22500 +.00004 5 .22496 60 2210 JUN23 ---- ---- ---- ---- .22500 +.00004 5 .22496 60 2402 JLY23 ---- ---- ---- ---- .22564 UNCH .22564 55 1652 AUG23 ---- ---- ---- ---- .22564 UNCH .22564 55 1890 SEP23 ---- ---- ---- ---- .22564 UNCH .22564 55 1562 OCT23 ---- ---- ---- ---- .22564 UNCH .22564 55 878 NOV23 ---- ---- ---- ---- .22564 UNCH .22564 55 919 DEC23 ---- ---- ---- ---- .22564 UNCH .22564 55 812 JAN24 ---- ---- ---- ---- .21574 UNCH .21574 72 FEB24 ---- ---- ---- ---- .21574 UNCH .21574 72 MAR24 ---- ---- ---- ---- .21574 UNCH .21574 72 APR24 ---- ---- ---- ---- .21574 UNCH .21574 47 MAY24 ---- ---- ---- ---- .21574 UNCH .21574 47 JUN24 ---- ---- ---- ---- .21574 UNCH .21574 47 JLY24 ---- ---- ---- ---- .21574 UNCH .21574 42 AUG24 ---- ---- ---- ---- .21574 UNCH .21574 42 SEP24 ---- ---- ---- ---- .21574 UNCH .21574 42 OCT24 ---- ---- ---- ---- .21574 UNCH .21574 42 NOV24 ---- ---- ---- ---- .21574 UNCH .21574 42 DEC24 ---- ---- ---- ---- .21574 UNCH .21574 42 TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 796 31453 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu NOV22 ---- ---- ---- ---- 375.00 UNCH 375.00 1010 DEC22 ---- ---- ---- ---- 380.00 UNCH 380.00 719 JAN23 400.00 400.00 400.00 400.00 400.00 -10.00 1 410.00 20 554 FEB23 400.00 400.00 400.00 400.00 400.00 -10.00 1 410.00 20 553 MAR23 400.00 400.00 400.00 400.00 400.00 -10.00 1 410.00 20 531 APR23 ---- ---- ---- ---- 415.00 +5.00 410.00 15 395 MAY23 ---- ---- ---- ---- 415.00 +5.00 410.00 15 395 JUN23 ---- ---- ---- ---- 415.00 +5.00 410.00 15 395 JLY23 ---- ---- ---- ---- 415.00 +5.00 410.00 15 365 AUG23 ---- ---- ---- ---- 415.00 +5.00 410.00 15 365 SEP23 ---- ---- ---- ---- 415.00 +5.00 410.00 15 365 OCT23 ---- ---- ---- ---- 415.00 +5.00 410.00 15 318 NOV23 ---- ---- ---- ---- 415.00 +5.00 410.00 15 318 DEC23 ---- ---- ---- ---- 415.00 +5.00 410.00 15 290 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 195 6573 COB Cobalt Metal (Fastmarkets) Futures OCT22 ---- ---- ---- ---- 25.89 -.05 25.94 320 NOV22 ---- ---- ---- ---- 25.00 -.35 25.35 299 DEC22 ---- 25.75B ---- 25.75B 25.75 +.82 24.93 335 JAN23 ---- ---- ---- ---- 24.25 UNCH 24.25 2 294 FEB23 ---- ---- ---- ---- 24.00 UNCH 24.00 2 295 MAR23 ---- ---- ---- ---- 23.75 -.25 24.00 2 319 APR23 ---- ---- ---- ---- 23.50 -1.13 24.63 312 MAY23 ---- ---- ---- ---- 23.50 -1.08 24.58 313 JUN23 ---- ---- ---- ---- 23.50 -.50 24.00 5 324 JLY23 ---- ---- ---- ---- 23.50 -.50 24.00 5 282 AUG23 ---- ---- ---- ---- 23.50 -1.00 24.50 276 SEP23 ---- ---- ---- ---- 23.50 -1.00 24.50 309 OCT23 ---- ---- ---- ---- 23.50 -1.00 24.50 324 NOV23 ---- ---- ---- ---- 23.50 -1.00 24.50 324 DEC23 ---- ---- ---- ---- 23.50 -1.00 24.50 283 JAN24 ---- ---- ---- ---- 23.40 -.93 24.33 266 FEB24 ---- ---- ---- ---- 23.40 -.93 24.33 283 MAR24 ---- ---- ---- ---- 23.40 -.93 24.33 279 APR24 ---- ---- ---- ---- 23.40 -.93 24.33 249 MAY24 ---- ---- ---- ---- 23.40 -.75 24.15 244 JUN24 ---- ---- ---- ---- 23.40 -.35 23.75 33 227 JLY24 ---- ---- ---- ---- 23.40 -.35 23.75 33 114 AUG24 ---- ---- ---- ---- 23.40 -.35 23.75 33 114 SEP24 ---- ---- ---- ---- 23.40 -.65 24.05 169 OCT24 ---- ---- ---- ---- 23.40 -.65 24.05 148 NOV24 ---- ---- ---- ---- 23.40 -.65 24.05 148 DEC24 ---- ---- ---- ---- 23.40 -.65 24.05 40 JAN25 ---- ---- ---- ---- 23.40 -.30 23.70 65 112 FEB25 ---- ---- ---- ---- 23.40 -.30 23.70 65 112 MAR25 ---- ---- ---- ---- 23.40 -.38 23.78 139 186 APR25 ---- ---- ---- ---- 23.40 -.45 23.85 74 106 MAY25 ---- ---- ---- ---- 23.40 -.45 23.85 74 106 JUN25 ---- ---- ---- ---- 23.40 -.65 24.05 32 JLY25 ---- ---- ---- ---- 23.40 -.65 24.05 25 AUG25 ---- ---- ---- ---- 23.40 -.65 24.05 25 SEP25 ---- ---- ---- ---- 23.40 -.65 24.05 25 OCT25 ---- ---- ---- ---- 23.40 -.65 24.05 25 NOV25 ---- ---- ---- ---- 23.40 -.65 24.05 25 DEC25 ---- ---- ---- ---- 23.40 -.65 24.05 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 532 7694 EDP Aluminium European Premium Duty-Paid (Metal Bullet OCT22 ---- ---- ---- ---- 324.67 -5.27 329.94 2443 NOV22 ---- ---- ---- ---- 273.57 -26.43 300.00 2257 DEC22 ---- ---- ---- ---- 270.00 -30.00 300.00 2084 JAN23 ---- ---- ---- ---- 272.27 -7.73 280.00 5 1146 FEB23 ---- ---- ---- ---- 272.27 -7.73 280.00 5 1154 MAR23 ---- ---- ---- ---- 272.27 -7.73 280.00 5 1204 APR23 ---- ---- ---- ---- 272.27 -7.73 280.00 5 1262 MAY23 ---- ---- ---- ---- 272.27 -7.73 280.00 5 1262 JUN23 ---- ---- ---- ---- 272.27 -7.73 280.00 5 1262 JLY23 ---- ---- ---- ---- 275.00 -5.00 280.00 5 1078 AUG23 ---- ---- ---- ---- 275.00 -5.00 280.00 5 1088 SEP23 ---- ---- ---- ---- 275.00 -5.00 280.00 5 1080 OCT23 ---- ---- ---- ---- 275.00 -5.00 280.00 5 1005 NOV23 ---- ---- ---- ---- 275.00 -5.00 280.00 5 905 DEC23 ---- ---- ---- ---- 275.00 -5.00 280.00 5 905 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 20135 EHR North European Hot-Rolled Coil Steel (Argus) Futur OCT22 ---- ---- 685.00A 685.00A 693.00 UNCH 693.00 20 920 NOV22 ---- ---- ---- ---- 650.00 -5.00 655.00 2 569 DEC22 675.00 675.00 675.00 675.00 675.00 UNCH 1 675.00 43 538 JAN23 ---- ---- ---- ---- 680.00 UNCH 680.00 150 505 FEB23 685.00 690.00 685.00 685.00 685.00 -10.00 9 695.00 889 MAR23 ---- ---- ---- ---- 700.00 -10.00 710.00 698 APR23 ---- ---- ---- ---- 705.00 -10.00 715.00 25 187 MAY23 ---- ---- ---- ---- 715.00 UNCH 715.00 25 241 JUN23 ---- ---- ---- ---- 725.00 UNCH 725.00 25 384 JLY23 ---- ---- ---- ---- 740.00 UNCH 740.00 342 AUG23 ---- ---- ---- ---- 740.00 UNCH 740.00 42 SEP23 ---- ---- ---- ---- 750.00 UNCH 750.00 337 OCT23 ---- ---- ---- ---- 745.00 UNCH 745.00 12 NOV23 ---- ---- ---- ---- 745.00 UNCH 745.00 12 DEC23 ---- ---- ---- ---- 745.00 UNCH 745.00 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 290 5688 GC Gold Futures OCT22 1634.1 1653.9 1634.1 1657.1B 1651.0 +20.2 224 1630.8 477 1080 NOV22 1626.1 1657.2 1618.1 1656.9A 1651.5 +19.7 639 1631.8 497 3567 DEC22 1632.4 1663.1 1621.1 1662.5 1656.3 +19.5 267148 1636.8 163734 363302 FEB23 1645.7 1676.5 1635.0 1676.5 1670.2 +19.5 6482 1650.7 3045 48298 APR23 1658.6 1689.5 1650.0 1690.8B 1684.4 +19.3 2623 1665.1 1376 16117 JUN23 1668.7 1704.0 1664.4 1701.8A 1699.1 +19.3 573 1679.8 707 6922 AUG23 1698.5 1716.7 1683.9A 1720.2B 1713.9 +19.1 173 1694.8 180 2305 OCT23 1701.0 1722.1 1701.0 1734.6B 1728.6 +19.3 2 1709.3 262 702 DEC23 ---- ---- ---- 1708.9A 1742.9 +19.2 1 1723.7 626 1428 FEB24 ---- ---- ---- 1749.7B 1756.9 +20.4 1736.5 APR24 ---- ---- ---- 1752.7B 1765.9 +20.4 1745.5 JUN24 ---- ---- ---- 1756.8B 1776.6 +20.4 1756.2 180 AUG24 ---- ---- ---- ---- 1785.1 +20.4 1764.7 DEC24 ---- ---- ---- 1816.7B 1810.5 +20.4 1790.1 136 JUN25 ---- ---- ---- ---- 1831.7 +20.4 1811.3 1 DEC25 ---- ---- ---- ---- 1853.2 +20.4 1832.8 7 JUN26 ---- ---- ---- ---- 1863.2 +20.4 1842.8 DEC26 ---- ---- ---- ---- 1882.9 +20.4 1862.5 2 JUN27 ---- ---- ---- ---- 1892.9 +20.4 1872.5 DEC27 ---- ---- ---- ---- 1910.7 +20.4 1890.3 JUN28 ---- ---- ---- ---- 1920.7 +20.4 1900.3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 277865 170904 444047 GC7 GOLD LONDON GCD MRKR DEC22 ---- ---- ---- ---- 1647.2 +8.2 1639.0 GCK Kilo Gold Futures NOV22 ---- ---- ---- ---- 1390.9 UNCH 1390.9 DEC22 ---- ---- ---- ---- 1392.0 UNCH 1392.0 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 -.4 -.4 .0 UNCH 1163 .0 FEB23 .0 .1 -.1 -.1 .0 UNCH 197 .0 APR23 -.1 -.1 -.1 -.1 .0 UNCH 29 .0 JUN23 .1 .1 .1 .1 .0 UNCH 1 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1390 GSP OCT 22 LONDON SPOT GOLD 25 ---- ---- ---- ---- 1651.38 +18.68 1632.70 26 ---- ---- ---- ---- 1651.40 +18.70 1632.70 27 ---- ---- ---- ---- 1651.40 +18.69 1632.71 28 ---- ---- ---- ---- 1651.38 +18.67 1632.71 31 ---- ---- ---- ---- 1651.38 +18.67 1632.71 GSP NOV 22 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1651.38 +18.67 1632.71 02 ---- ---- ---- ---- 1651.38 +18.67 1632.71 03 ---- ---- ---- ---- 1651.38 +18.67 1632.71 04 ---- ---- ---- ---- 1651.38 +18.67 1632.71 07 ---- ---- ---- ---- 1651.38 +18.67 1632.71 08 ---- ---- ---- ---- 1651.38 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures OCT22 ---- ---- ---- ---- 225.00 UNCH 225.00 81 NOV22 ---- ---- ---- ---- 220.00 UNCH 220.00 81 DEC22 ---- ---- ---- ---- 220.00 UNCH 220.00 81 JAN23 ---- ---- ---- ---- 200.00 UNCH 200.00 10 FEB23 ---- ---- ---- ---- 200.00 UNCH 200.00 5 MAR23 ---- ---- ---- ---- 200.00 UNCH 200.00 5 APR23 ---- ---- ---- ---- 200.00 UNCH 200.00 10 MAY23 ---- ---- ---- ---- 200.00 UNCH 200.00 10 JUN23 ---- ---- ---- ---- 200.00 UNCH 200.00 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 293 HG Copper Futures OCT22 3.4600 3.5145 3.4600 3.5185B 3.5230 +.0720 124 3.4510 433 881 NOV22 3.4025 3.5000 3.3720 3.4975A 3.4935 +.0650 303 3.4285 207 2261 DEC22 3.3980 3.4825 3.3455 3.4790 3.4745 +.0640 84544 3.4105 77235 110246 JAN23 3.3520 3.4775 3.3520 3.4725A 3.4710 +.0600 399 3.4110 150 1688 FEB23 3.4405 3.4645 3.4405 3.4590A 3.4645 +.0570 125 3.4075 157 1070 MAR23 3.3860 3.4635B 3.3365 3.4615B 3.4565 +.0550 19943 3.4015 15869 47198 APR23 3.4250 3.4540 3.4250 3.4470A 3.4535 +.0535 24 3.4000 18 577 MAY23 3.3750 3.4515 3.3320A 3.4475A 3.4460 +.0525 4940 3.3935 5143 9353 JUN23 3.4160 3.4475 3.3560A 3.4395A 3.4440 +.0510 5 3.3930 33 440 JLY23 3.3620 3.4410 3.3235 3.4305A 3.4375 +.0490 1625 3.3885 1950 4896 AUG23 3.4200 3.4200 3.3520A 3.3910A 3.4365 +.0470 24 3.3895 338 SEP23 3.3400 3.4320 3.3240 3.4235A 3.4320 +.0455 596 3.3865 914 1396 OCT23 3.4300 3.4300 3.3540A 3.4210A 3.4355 +.0445 8 3.3910 177 NOV23 ---- 3.4120B 3.3560A 3.3440A 3.4355 +.0435 50 3.3920 107 DEC23 3.3440 3.4330 3.3200 3.4325B 3.4275 +.0435 58 3.3840 21 2149 JAN24 ---- 3.4070B 3.3570A 3.3540A 3.4340 +.0445 3.3895 55 FEB24 ---- 3.4065B 3.3580A 3.3575A 3.4300 +.0445 3.3855 38 MAR24 3.3900 3.4070B 3.3475A 3.4325B 3.4245 +.0450 31 3.3795 150 APR24 ---- 3.4055B 3.3580A 3.3565A 3.4245 +.0420 10 3.3825 2 MAY24 ---- 3.4015B 3.3510A 3.3495A 3.4245 +.0475 3.3770 17 JUN24 ---- ---- ---- 3.3630A 3.4270 +.0450 3.3820 3 JLY24 ---- 3.3980B 3.3570A 3.3570A 3.4225 +.0465 3.3760 2 AUG24 ---- ---- ---- 3.3930B 3.4175 +.0465 3.3710 SEP24 ---- ---- ---- 3.3630A 3.4175 +.0465 3.3710 1 DEC24 ---- ---- ---- 3.4180B 3.4320 +.0465 3.3855 20 MAR25 ---- ---- ---- ---- 3.4570 +.0465 3.4105 MAY25 ---- ---- ---- ---- 3.4795 +.0465 3.4330 JLY25 ---- ---- ---- ---- 3.5025 +.0465 3.4560 SEP25 ---- ---- ---- ---- 3.5265 +.0465 3.4800 DEC25 ---- ---- ---- ---- 3.5510 +.0465 3.5045 MAR26 ---- ---- ---- ---- 3.5675 +.0465 3.5210 MAY26 ---- ---- ---- ---- 3.5805 +.0465 3.5340 JLY26 ---- ---- ---- ---- 3.5810 +.0465 3.5345 SEP26 ---- ---- ---- ---- 3.5935 +.0465 3.5470 DEC26 ---- ---- ---- ---- 3.6060 +.0465 3.5595 1 MAR27 ---- ---- ---- ---- 3.6035 +.0465 3.5570 MAY27 ---- ---- ---- ---- 3.6010 +.0465 3.5545 JLY27 ---- ---- ---- ---- 3.5985 +.0465 3.5520 SEP27 ---- ---- ---- ---- 3.5960 +.0465 3.5495 DEC27 ---- ---- ---- ---- 3.6085 +.0465 3.5620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 112809 102130 183066 HG0 Copper Spot TAS OCT22 .0000 .0000 .0000 .0000 .0000 UNCH 253 .0000 NOV22 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 253 HGF Copper London TAM DEC22 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker DEC22 ---- ---- ---- ---- 3.3800 -.0110 3.3910 HGS Copper Financial Futures OCT22 ---- ---- ---- ---- 3.4745 +.0233 3.4512 1193 NOV22 ---- ---- ---- ---- 3.4917 +.0649 3.4268 1175 DEC22 ---- ---- ---- ---- 3.4742 +.0637 3.4105 784 JAN23 ---- ---- ---- ---- 3.4704 +.0597 3.4107 713 FEB23 ---- ---- ---- ---- 3.4637 +.0568 3.4069 1320 MAR23 ---- ---- ---- ---- 3.4562 +.0548 3.4014 703 APR23 ---- ---- ---- ---- 3.4527 +.0534 3.3993 703 MAY23 ---- ---- ---- ---- 3.4458 +.0523 3.3935 703 JUN23 ---- ---- ---- ---- 3.4434 +.0508 3.3926 703 JLY23 ---- ---- ---- ---- 3.4374 +.0488 3.3886 694 AUG23 ---- ---- ---- ---- 3.4361 +.0469 3.3892 527 SEP23 ---- ---- ---- ---- 3.4324 +.0454 3.3870 527 OCT23 ---- ---- ---- ---- 3.4355 +.0444 3.3911 527 NOV23 ---- ---- ---- ---- 3.4347 +.0435 3.3912 417 DEC23 ---- ---- ---- ---- 3.4282 +.0436 3.3846 791 JAN24 ---- ---- ---- ---- 3.4336 +.0445 3.3891 373 FEB24 ---- ---- ---- ---- 3.4295 +.0446 3.3849 MAR24 ---- ---- ---- ---- 3.4245 +.0447 3.3798 APR24 ---- ---- ---- ---- 3.4245 +.0425 3.3820 MAY24 ---- ---- ---- ---- 3.4247 +.0472 3.3775 JUN24 ---- ---- ---- ---- 3.4265 +.0451 3.3814 JLY24 ---- ---- ---- ---- 3.4220 +.0465 3.3755 AUG24 ---- ---- ---- ---- 3.4175 +.0465 3.3710 SEP24 ---- ---- ---- ---- 3.4175 +.0465 3.3710 DEC24 ---- ---- ---- ---- 3.4320 +.0465 3.3855 MAR25 ---- ---- ---- ---- 3.4570 +.0465 3.4105 MAY25 ---- ---- ---- ---- 3.4795 +.0465 3.4330 JLY25 ---- ---- ---- ---- 3.5025 +.0465 3.4560 SEP25 ---- ---- ---- ---- 3.5265 +.0465 3.4800 DEC25 ---- ---- ---- ---- 3.5510 +.0465 3.5045 MAR26 ---- ---- ---- ---- 3.5675 +.0465 3.5210 MAY26 ---- ---- ---- ---- 3.5805 +.0465 3.5340 JLY26 ---- ---- ---- ---- 3.5810 +.0465 3.5345 SEP26 ---- ---- ---- ---- 3.5935 +.0465 3.5470 DEC26 ---- ---- ---- ---- 3.6060 +.0465 3.5595 MAR27 ---- ---- ---- ---- 3.6035 +.0465 3.5570 MAY27 ---- ---- ---- ---- 3.6010 +.0465 3.5545 JLY27 ---- ---- ---- ---- 3.5985 +.0465 3.5520 SEP27 ---- ---- ---- ---- 3.5960 +.0465 3.5495 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11853 HGT COPPER TAS FUTURES DEC22 .0000 .0000 -.0030 -.0030 .0000 UNCH 1186 .0000 MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 83 .0000 MAY23 .0000 .0000 .0000 .0000 .0000 UNCH 44 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1313 HRC NYMEX STEEL FUTURES OCT22 ---- 760.00B ---- 760.00B 762.00 +5.00 757.00 115 3334 NOV22 730.00 733.00 725.00 730.00 728.00 -2.00 60 730.00 468 4010 DEC22 719.00 724.00 718.00 724.00 722.00 +7.00 11 715.00 200 2842 JAN23 725.00 735.00 723.00 734.00 725.00 +5.00 63 720.00 175 2125 FEB23 730.00 738.00 730.00 740.00B 731.00 +9.00 11 722.00 25 1725 MAR23 745.00 748.00 744.00 745.00B 745.00 -4.00 9 749.00 19 1471 APR23 750.00 750.00 750.00 750.00 751.00 -4.00 1 755.00 98 1233 MAY23 750.00 755.00B 750.00 755.00B 751.00 +1.00 4 750.00 64 1303 JUN23 ---- 761.00B ---- 761.00B 761.00 +11.00 750.00 63 1263 JLY23 ---- ---- ---- ---- 785.00 +10.00 775.00 5 954 AUG23 ---- 780.00B ---- 780.00B 785.00 +10.00 775.00 5 997 SEP23 ---- 785.00B ---- 785.00B 785.00 +5.00 780.00 5 896 OCT23 ---- ---- ---- ---- 786.00 +5.00 781.00 687 NOV23 ---- ---- ---- ---- 786.00 +5.00 781.00 586 DEC23 ---- ---- ---- ---- 787.00 +5.00 782.00 594 JAN24 ---- ---- ---- ---- 807.00 +5.00 802.00 FEB24 ---- ---- ---- ---- 825.00 +5.00 820.00 25 MAR24 ---- ---- ---- ---- 825.00 +5.00 820.00 APR24 ---- ---- ---- ---- 825.00 +5.00 820.00 MAY24 ---- ---- ---- ---- 825.00 +5.00 820.00 25 JUN24 ---- ---- ---- ---- 825.00 +5.00 820.00 JLY24 ---- ---- ---- ---- 825.00 +5.00 820.00 AUG24 ---- ---- ---- ---- 825.00 +5.00 820.00 25 SEP24 ---- ---- ---- ---- 825.00 +5.00 820.00 OCT24 ---- ---- ---- ---- 825.00 +5.00 820.00 NOV24 ---- ---- ---- ---- 825.00 +5.00 820.00 25 DEC24 ---- ---- ---- ---- 825.00 +5.00 820.00 JAN25 ---- ---- ---- ---- 825.00 +5.00 820.00 FEB25 ---- ---- ---- ---- 825.00 +5.00 820.00 MAR25 ---- ---- ---- ---- 825.00 +5.00 820.00 APR25 ---- ---- ---- ---- 825.00 +5.00 820.00 MAY25 ---- ---- ---- ---- 825.00 +5.00 820.00 JUN25 ---- ---- ---- ---- 825.00 +5.00 820.00 JLY25 ---- ---- ---- ---- 825.00 +5.00 820.00 AUG25 ---- ---- ---- ---- 825.00 +5.00 820.00 SEP25 ---- ---- ---- ---- 825.00 +5.00 820.00 OCT25 ---- ---- ---- ---- 825.00 +5.00 820.00 NOV25 ---- ---- ---- ---- 825.00 +5.00 820.00 DEC25 ---- ---- ---- ---- 825.00 +5.00 820.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 159 1242 24120 LED Lead Futures OCT22 ---- ---- ---- ---- 2348.50 UNCH 2348.50 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 LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures OCT22 ---- ---- ---- ---- 80.76 UNCH 80.76 NOV22 ---- ---- ---- ---- 80.00 UNCH 80.00 DEC22 ---- ---- ---- ---- 79.50 UNCH 79.50 14 JAN23 ---- ---- ---- ---- 78.00 UNCH 78.00 FEB23 ---- ---- ---- ---- 77.50 UNCH 77.50 MAR23 ---- ---- ---- ---- 77.00 UNCH 77.00 APR23 ---- ---- ---- ---- 70.50 UNCH 70.50 MAY23 ---- ---- ---- ---- 70.00 UNCH 70.00 JUN23 ---- ---- ---- ---- 69.50 UNCH 69.50 13 JLY23 ---- ---- ---- ---- 69.00 UNCH 69.00 13 AUG23 ---- ---- ---- ---- 68.50 UNCH 68.50 18 SEP23 ---- ---- ---- ---- 68.00 UNCH 68.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 MGC Micro Gold Futures OCT22 ---- ---- ---- 1615.3A 1651.0 +20.2 10 1630.8 3588 DEC22 1633.1 1662.8 1621.0 1662.2 1656.3 +19.5 71013 1636.8 44038 20779 FEB23 1646.0 1676.4 1635.0 1675.7A 1670.2 +19.5 571 1650.7 301 1952 APR23 1658.6 1690.0 1650.0 1687.4A 1684.4 +19.3 243 1665.1 293 1405 JUN23 1675.1 1700.0 1664.2 1705.0B 1699.1 +19.3 113 1679.8 39 334 AUG23 1689.1 1715.9 1688.4 1715.6A 1713.9 +19.1 6 1694.8 8 46 OCT23 ---- ---- ---- 1694.2A 1728.6 +19.3 1709.3 27 DEC23 1710.3 1748.0 1710.3 1748.2B 1742.9 +19.2 8 1723.7 3 57 FEB24 ---- ---- ---- 1740.2B 1756.9 +20.4 1736.5 1 1 APR24 ---- ---- ---- ---- 1765.9 +20.4 1745.5 1 JUN24 ---- ---- ---- 1762.6B 1776.6 +20.4 1756.2 5 AUG24 ---- ---- ---- ---- 1785.1 +20.4 1764.7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 71964 44683 28195 MGT Micro Gold TAS DEC22 ---- ---- ---- ---- .0 UNCH .0 FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures NOV22 ---- ---- ---- ---- 3.4935 +.0650 3.4285 4 DEC22 3.3975 3.4820B 3.3460 3.4805 3.4745 +.0640 3603 3.4105 3531 1569 JAN23 3.4190 3.4300 3.3830A 3.4300 3.4710 +.0600 2 3.4110 7 FEB23 ---- ---- ---- ---- 3.4645 +.0570 3.4075 MAR23 3.3830 3.4625B 3.3375A 3.4625B 3.4565 +.0550 137 3.4015 110 229 APR23 ---- ---- ---- 3.3610A 3.4535 +.0535 3.4000 1 MAY23 ---- ---- ---- 3.3315A 3.4460 +.0525 3.3935 1 1 JUN23 ---- ---- ---- ---- 3.4440 +.0510 3.3930 2 JLY23 ---- ---- ---- ---- 3.4375 +.0490 3.3885 AUG23 ---- ---- ---- ---- 3.4365 +.0470 3.3895 SEP23 ---- ---- ---- ---- 3.4320 +.0455 3.3865 OCT23 ---- ---- ---- ---- 3.4355 +.0445 3.3910 NOV23 ---- ---- ---- ---- 3.4355 +.0435 3.3920 DEC23 ---- ---- ---- ---- 3.4275 +.0435 3.3840 1 JAN24 ---- ---- ---- ---- 3.4340 +.0445 3.3895 FEB24 ---- ---- ---- ---- 3.4300 +.0445 3.3855 MAR24 ---- ---- ---- ---- 3.4245 +.0450 3.3795 APR24 ---- ---- ---- ---- 3.4245 +.0420 3.3825 MAY24 ---- ---- ---- ---- 3.4245 +.0475 3.3770 JUN24 ---- ---- ---- ---- 3.4270 +.0450 3.3820 JLY24 ---- ---- ---- ---- 3.4225 +.0465 3.3760 AUG24 ---- ---- ---- ---- 3.4175 +.0465 3.3710 SEP24 ---- ---- ---- ---- 3.4175 +.0465 3.3710 DEC24 ---- 3.4000B ---- 3.4000B 3.4320 +.0465 3.3855 MAR25 ---- ---- ---- ---- 3.4570 +.0465 3.4105 MAY25 ---- ---- ---- ---- 3.4795 +.0465 3.4330 JLY25 ---- ---- ---- ---- 3.5025 +.0465 3.4560 SEP25 ---- ---- ---- ---- 3.5265 +.0465 3.4800 DEC25 ---- ---- ---- ---- 3.5510 +.0465 3.5045 MAR26 ---- ---- ---- ---- 3.5675 +.0465 3.5210 MAY26 ---- ---- ---- ---- 3.5805 +.0465 3.5340 JLY26 ---- ---- ---- ---- 3.5810 +.0465 3.5345 SEP26 ---- ---- ---- ---- 3.5935 +.0465 3.5470 DEC26 ---- ---- ---- ---- 3.6060 +.0465 3.5595 MAR27 ---- ---- ---- ---- 3.6035 +.0465 3.5570 MAY27 ---- ---- ---- ---- 3.6010 +.0465 3.5545 JLY27 ---- ---- ---- ---- 3.5985 +.0465 3.5520 SEP27 ---- ---- ---- ---- 3.5960 +.0465 3.5495 DEC27 ---- ---- ---- ---- 3.6085 +.0465 3.5620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3742 3642 1814 MJP Aluminum Japan Premium (Platts) Futures OCT22 ---- ---- ---- ---- 85.02 -.03 85.05 407 NOV22 ---- ---- ---- ---- 115.00 UNCH 115.00 407 DEC22 ---- ---- ---- ---- 115.00 UNCH 115.00 407 JAN23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 FEB23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 MAR23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 APR23 ---- ---- ---- ---- 100.00 UNCH 100.00 75 MAY23 ---- ---- ---- ---- 100.00 UNCH 100.00 75 JUN23 ---- ---- ---- ---- 100.00 UNCH 100.00 75 JLY23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 AUG23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 SEP23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 OCT23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 NOV23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 DEC23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2031 QC E-mini Copper Futures NOV22 ---- ---- ---- 3.3660A 3.4940 +.0660 3.4280 1 2 DEC22 3.3940 3.4820B 3.3460A 3.4800B 3.4740 +.0640 189 3.4100 131 399 JAN23 ---- ---- ---- 3.3640A 3.4720 +.0600 3.4120 1 FEB23 ---- ---- ---- ---- 3.4640 +.0560 3.4080 MAR23 3.3820 3.4620B 3.3380A 3.4620B 3.4560 +.0540 12 3.4020 2 25 APR23 ---- ---- ---- ---- 3.4540 +.0540 3.4000 MAY23 ---- ---- ---- ---- 3.4460 +.0520 3.3940 JUN23 ---- ---- ---- ---- 3.4440 +.0500 3.3940 JLY23 ---- ---- ---- ---- 3.4380 +.0500 3.3880 AUG23 ---- ---- ---- ---- 3.4360 +.0460 3.3900 SEP23 ---- ---- ---- ---- 3.4320 +.0460 3.3860 OCT23 ---- ---- ---- ---- 3.4360 +.0440 3.3920 NOV23 ---- ---- ---- ---- 3.4360 +.0440 3.3920 DEC23 ---- ---- ---- ---- 3.4280 +.0440 3.3840 JAN24 ---- ---- ---- ---- 3.4340 +.0440 3.3900 FEB24 ---- ---- ---- ---- 3.4300 +.0440 3.3860 MAR24 ---- ---- ---- ---- 3.4240 +.0440 3.3800 APR24 ---- ---- ---- ---- 3.4240 +.0420 3.3820 MAY24 ---- ---- ---- ---- 3.4240 +.0460 3.3780 JUN24 ---- ---- ---- ---- 3.4280 +.0460 3.3820 JLY24 ---- ---- ---- ---- 3.4220 +.0460 3.3760 AUG24 ---- ---- ---- ---- 3.4180 +.0460 3.3720 SEP24 ---- ---- ---- ---- 3.4180 +.0460 3.3720 DEC24 ---- ---- ---- ---- 3.4320 +.0460 3.3860 MAR25 ---- ---- ---- ---- 3.4580 +.0480 3.4100 MAY25 ---- ---- ---- ---- 3.4800 +.0460 3.4340 JLY25 ---- ---- ---- ---- 3.5020 +.0460 3.4560 SEP25 ---- ---- ---- ---- 3.5260 +.0460 3.4800 DEC25 ---- ---- ---- ---- 3.5520 +.0480 3.5040 MAR26 ---- ---- ---- ---- 3.5680 +.0460 3.5220 MAY26 ---- ---- ---- ---- 3.5800 +.0460 3.5340 JLY26 ---- ---- ---- ---- 3.5820 +.0480 3.5340 SEP26 ---- ---- ---- ---- 3.5940 +.0460 3.5480 DEC26 ---- ---- ---- ---- 3.6060 +.0460 3.5600 MAR27 ---- ---- ---- ---- 3.6040 +.0460 3.5580 MAY27 ---- ---- ---- ---- 3.6020 +.0480 3.5540 JLY27 ---- ---- ---- ---- 3.5980 +.0460 3.5520 SEP27 ---- ---- ---- ---- 3.5960 +.0460 3.5500 TOTAL EST.VOL VOLUME OPEN INT TOTAL 201 134 427 QI E-Mini Silver Futures DEC22 18.5625 19.3750B 18.2125A 19.3750B 19.0660 +.3770 183 18.6890 189 364 JAN23 18.8250 18.8250 18.8250 19.4125B 19.1240 +.3780 1 18.7460 1 14 MAR23 18.7500 19.5125B 18.3875A 19.5375B 19.2340 +.3750 4 18.8590 9 72 MAY23 ---- ---- ---- 18.5125A 19.3470 +.3680 18.9790 9 JLY23 19.6750 19.6750 19.6750 19.7625B 19.4950 +.3710 1 19.1240 3 17 SEP23 ---- ---- ---- 18.8125A 19.6380 +.3710 19.2670 2 3 DEC23 ---- ---- ---- 19.4625A 19.8680 +.3710 19.4970 1 JAN24 ---- ---- ---- 19.9750B 19.9030 +.3710 19.5320 MAR24 ---- ---- ---- 20.0125B 20.0890 +.3710 19.7180 MAY24 ---- ---- ---- 20.0250B 20.2300 +.4120 19.8180 JLY24 ---- ---- ---- 20.0000B 20.2700 +.4120 19.8580 TOTAL EST.VOL VOLUME OPEN INT TOTAL 189 204 480 QO E-Mini Gold Futures DEC22 1632.50 1662.50 1618.50 1662.25A 1656.30 +19.50 3242 1636.80 2671 1509 FEB23 1639.00 1673.75 1638.00 1676.25B 1670.20 +19.50 23 1650.70 20 390 APR23 1658.25 1684.75 1658.25 1690.25B 1684.40 +19.30 9 1665.10 7 70 JUN23 1674.50 1674.50 1667.75 1704.75B 1699.10 +19.30 3 1679.80 29 AUG23 1716.75 1716.75 1716.75 1715.75A 1713.90 +19.10 1 1694.80 21 OCT23 1731.00 1731.00 1731.00 1730.50A 1728.60 +19.30 1 1709.30 4 DEC23 1745.25 1745.25 1745.25 1744.75A 1742.90 +19.20 1 1723.70 25 FEB24 ---- ---- ---- ---- 1756.90 +20.40 1736.50 APR24 ---- ---- ---- ---- 1765.90 +20.40 1745.50 JUN24 ---- ---- ---- ---- 1776.60 +20.40 1756.20 AUG24 ---- ---- ---- 1770.50B 1785.10 +20.40 1764.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3280 2698 2048 SGC Shanghai Gold (CNH) Futures OCT22 ---- ---- ---- ---- 386.45 -2.80 389.25 9 NOV22 ---- ---- ---- ---- 387.05 -2.80 389.85 DEC22 388.05 388.05 387.60A 387.60A 387.95 -2.80 18 390.75 167 FEB23 ---- ---- ---- 388.60A 387.95 -2.80 390.75 APR23 ---- ---- ---- ---- 390.35 -2.80 393.15 JUN23 ---- ---- ---- 389.30A 390.35 -2.80 393.15 331 AUG23 ---- ---- ---- ---- 391.00 -2.80 393.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 507 SGU Shanghai Gold (USD) Futures OCT22 ---- ---- ---- ---- 1670.60 +4.30 1666.30 9 NOV22 ---- ---- ---- ---- 1673.80 +4.30 1669.50 DEC22 1671.00 1682.20B 1668.00A 1668.00A 1678.10 +4.30 18 1673.80 18 295 FEB23 ---- ---- ---- 1675.10B 1677.20 +4.30 1672.90 APR23 ---- ---- ---- ---- 1678.50 +4.30 1674.20 JUN23 ---- ---- ---- 1679.00A 1687.90 +4.30 1683.60 9 340 AUG23 ---- ---- ---- ---- 1688.50 +4.30 1684.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 27 644 SI Silver Futures OCT22 18.570 19.315 18.290 19.375B 19.043 +.377 24 18.666 79 250 NOV22 18.565 19.305 18.220A 19.375B 19.052 +.366 112 18.686 123 323 DEC22 18.625 19.405 18.205 19.400 19.066 +.377 84420 18.689 57776 110644 JAN23 18.655 19.425 18.320 19.420A 19.124 +.378 131 18.746 33 1040 MAR23 18.770 19.555 18.380A 19.550A 19.234 +.375 2684 18.859 1956 20441 MAY23 18.575 19.590B 18.505 19.430A 19.347 +.368 205 18.979 127 2546 JLY23 ---- 19.755B 18.720A 18.650A 19.495 +.371 95 19.124 70 1337 SEP23 ---- ---- ---- 18.805A 19.638 +.371 23 19.267 35 579 DEC23 19.830 20.000B 19.830 20.195B 19.868 +.371 2 19.497 20 252 JAN24 ---- ---- ---- 20.015B 19.903 +.371 19.532 MAR24 ---- ---- ---- 20.220B 20.089 +.371 19.718 MAY24 ---- ---- ---- 20.150B 20.230 +.412 19.818 JLY24 ---- 20.000B ---- 19.525A 20.270 +.412 19.858 5 DEC24 ---- ---- ---- 20.925B 20.647 +.412 20.235 4 JLY25 ---- ---- ---- ---- 20.810 +.412 20.398 DEC25 ---- ---- ---- ---- 20.922 +.412 20.510 JLY26 ---- ---- ---- ---- 21.713 +.412 21.301 5 DEC26 ---- ---- ---- ---- 21.815 +.412 21.403 JLY27 ---- ---- ---- ---- 21.923 +.412 21.511 TOTAL EST.VOL VOLUME OPEN INT TOTAL 87696 60219 137426 SIL Micro Silver Futures OCT22 18.280 18.280 18.280 18.230A 19.043 +.377 1 18.666 6 101 NOV22 18.595 19.350 18.305 19.385B 19.052 +.366 23 18.686 136 297 DEC22 18.630 19.400 18.200 19.400 19.066 +.377 10230 18.689 6265 5423 JAN23 18.660 19.440 18.315 19.440 19.124 +.378 129 18.746 86 222 MAR23 18.730 19.550 18.380 19.555B 19.234 +.375 118 18.859 34 338 MAY23 19.225 19.310 19.225 19.255A 19.347 +.368 8 18.979 4 40 JLY23 19.460 19.460 19.460 19.415A 19.495 +.371 4 19.124 7 SEP23 19.200 19.200 19.200 18.875A 19.638 +.371 1 19.267 2 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10514 6533 6429 SIT SILVER TAS FUTURES DEC22 .000 .005B -.004 .003B .000 UNCH 819 .000 MAR23 .000 .001B .000 .001B .000 UNCH 267 .000 MAY23 ---- ---- ---- ---- .000 UNCH 7 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1093 SSP OCT 22 LONDON SPOT SILVER 25 ---- ---- ---- ---- 19.095 +.340 18.755 26 ---- ---- ---- ---- 19.095 +.340 18.755 27 ---- ---- ---- ---- 19.095 +.340 18.755 28 ---- ---- ---- ---- 19.095 +.340 18.755 31 ---- ---- ---- ---- 19.095 +.340 18.755 SSP NOV 22 LONDON SPOT SILVER 01 ---- ---- ---- ---- 19.095 +.340 18.755 02 ---- ---- ---- ---- 19.095 +.340 18.755 03 ---- ---- ---- ---- 19.095 +.340 18.755 04 ---- ---- ---- ---- 19.095 +.340 18.755 07 ---- ---- ---- ---- 19.095 +.340 18.755 08 ---- ---- ---- ---- 19.095 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures OCT22 ---- ---- 94.61A 94.61A 94.86 +.10 94.76 630 NOV22 ---- 91.79B 90.51A 90.51A 91.44 +.02 91.42 870 DEC22 ---- ---- ---- ---- 89.45 +.15 89.30 740 JAN23 ---- ---- ---- ---- 88.50 +.15 88.35 310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2550 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 53.05 +.40 52.65 600 MAR23 ---- ---- ---- ---- 53.20 +.35 52.85 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1656.3 +19.5 1636.8 FEB23 ---- ---- ---- ---- 1670.2 +19.5 1650.7 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.4745 +.0640 3.4105 MAR23 ---- ---- ---- ---- 3.4565 +.0550 3.4015 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 19.066 +.377 18.689 MAR23 ---- ---- ---- ---- 19.234 +.375 18.859 ZNC ZINC Futures OCT22 ---- ---- ---- ---- 2297.0 UNCH 2297.0 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 AX NOV22 Aluminum Option CALL 1625 ---- ---- ---- ---- 606.50 -4.75 611.25 1650 ---- ---- ---- ---- 581.50 -4.75 586.25 1675 ---- ---- ---- ---- 556.50 -4.75 561.25 1700 ---- ---- ---- ---- 531.50 -4.75 536.25 1725 ---- ---- ---- ---- 506.50 -5.00 511.50 1750 ---- ---- ---- ---- 481.50 -5.00 486.50 1775 ---- ---- ---- ---- 456.50 -5.00 461.50 1800 ---- ---- ---- ---- 431.50 -5.00 436.50 1825 ---- ---- ---- ---- 406.50 -5.00 411.50 1850 ---- ---- ---- ---- 381.50 -5.00 386.50 1875 ---- ---- ---- ---- 356.50 -5.00 361.50 1900 ---- ---- ---- ---- 331.50 -5.25 336.75 1925 ---- ---- ---- ---- 306.50 -5.25 311.75 1950 ---- ---- ---- ---- 281.75 -5.25 287.00 1975 ---- ---- ---- ---- 257.00 -5.50 262.50 2000 ---- ---- ---- ---- 232.25 -5.50 237.75 2025 ---- ---- ---- ---- 207.75 -5.75 213.50 2050 ---- ---- ---- ---- 183.50 -6.00 189.50 2075 ---- ---- ---- ---- 159.50 -6.25 165.75 2100 ---- ---- ---- ---- 136.25 -6.50 142.75 2125 ---- ---- ---- ---- 113.50 -7.00 120.50 2150 ---- ---- ---- ---- 92.25 -7.50 99.75 2175 ---- 84.00B 51.50A 51.50A 72.75 -7.75 80.50 2200 ---- 74.25B 38.00A 38.00A 55.50 -8.00 63.50 2225 ---- 57.75B 28.00A 28.00A 41.00 -8.00 49.00 2250 ---- 43.50B 20.00A 20.00A 29.25 -7.75 37.00 2275 ---- 32.00B 14.50A 14.50A 20.50 -7.00 27.50 2300 ---- 23.50B 10.50A 10.50A 14.25 -6.00 20.25 2325 ---- 16.75B 7.50A 7.50A 9.75 -5.00 14.75 2350 ---- 11.75B 5.50A 5.50A 6.75 -3.75 10.50 2375 ---- 8.25B 4.00A 4.00A 4.50 -3.25 7.75 2400 ---- ---- 3.50A 3.50A 3.25 -2.25 5.50 2425 ---- ---- 2.50A 2.50A 2.25 -1.75 4.00 2450 ---- ---- 2.00A 2.00A 1.75 -1.25 3.00 2475 ---- ---- 2.00A 2.00A 1.25 -1.00 2.25 2500 ---- ---- 1.50A 1.50A 1.00 -.75 1.75 3 2525 ---- ---- ---- ---- .75 -.75 1.50 2550 ---- ---- ---- ---- .50 -.75 1.25 2575 ---- ---- ---- ---- .50 -.50 1.00 2600 ---- ---- ---- ---- .25 -.50 .75 2625 ---- ---- ---- ---- .25 -.50 .75 2650 ---- ---- ---- ---- .25 -.25 .50 2675 ---- ---- ---- ---- .25 -.25 .50 2700 ---- ---- ---- ---- .25 -.25 .50 50 2725 ---- ---- ---- ---- .25 -.25 .50 100 2750 ---- ---- ---- ---- .25 UNCH .25 50 2775 ---- ---- ---- ---- .25 UNCH .25 2800 ---- ---- ---- ---- .25 UNCH .25 2825 ---- ---- ---- ---- .25 UNCH .25 2850 ---- ---- ---- ---- .25 UNCH .25 2875 ---- ---- ---- ---- .25 UNCH .25 2900 ---- ---- ---- ---- .25 UNCH .25 2925 ---- ---- ---- ---- .25 UNCH .25 2950 ---- ---- ---- ---- .25 UNCH .25 2975 ---- ---- ---- ---- .25 UNCH .25 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 DEC22 Aluminum Option CALL 1625 ---- ---- ---- ---- 610.00 -5.00 615.00 1650 ---- ---- ---- ---- 585.00 -5.00 590.00 1675 ---- ---- ---- ---- 560.25 -5.00 565.25 1700 ---- ---- ---- ---- 535.50 -5.00 540.50 1725 ---- ---- ---- ---- 510.75 -5.00 515.75 1750 ---- ---- ---- ---- 486.25 -5.00 491.25 1775 ---- ---- ---- ---- 461.75 -5.00 466.75 1800 ---- ---- ---- ---- 437.50 -5.00 442.50 1825 ---- ---- ---- ---- 413.25 -5.25 418.50 1850 ---- ---- ---- ---- 389.25 -5.25 394.50 1875 ---- ---- ---- ---- 365.75 -5.00 370.75 1900 ---- ---- ---- ---- 342.25 -5.00 347.25 1925 ---- ---- ---- ---- 319.00 -5.25 324.25 1950 ---- ---- ---- ---- 296.25 -5.25 301.50 1975 ---- ---- ---- ---- 274.00 -5.25 279.25 2000 ---- ---- ---- ---- 252.25 -5.25 257.50 2025 ---- ---- ---- ---- 231.00 -5.25 236.25 2050 ---- ---- ---- ---- 210.50 -5.25 215.75 2075 ---- ---- ---- ---- 190.75 -5.25 196.00 2100 ---- ---- ---- ---- 172.00 -5.25 177.25 2125 ---- ---- ---- ---- 154.25 -5.25 159.50 2150 ---- ---- ---- ---- 137.50 -5.25 142.75 2175 ---- 131.00B 104.00A 104.00A 122.00 -5.25 127.25 2200 ---- 124.25B 90.25A 90.25A 107.75 -5.00 112.75 2225 ---- 109.50B 79.25A 79.25A 94.75 -5.00 99.75 2250 ---- 96.50B 69.25A 69.25A 83.00 -4.75 87.75 2275 ---- 85.00B 60.50A 60.50A 72.25 -4.75 77.00 2300 ---- 74.25B 52.25A 52.25A 62.75 -4.50 67.25 2325 ---- 64.75B 45.25A 45.25A 54.50 -4.00 58.50 2350 ---- 56.25B 39.00A 39.00A 47.00 -4.00 51.00 2375 ---- 48.75B 33.75A 33.75A 40.50 -3.75 44.25 2400 ---- 42.50B 29.00A 29.00A 35.00 -3.50 38.50 2425 ---- 36.75B 25.00A 25.00A 30.00 -3.25 33.25 2450 ---- 32.00B 21.75A 21.75A 26.00 -3.00 29.00 75 2475 ---- 27.50B 18.75A 18.75A 22.50 -2.50 25.00 2500 ---- 24.00B 16.25A 16.25A 19.25 -2.50 21.75 150 2525 ---- 20.75B 14.25A 14.25A 16.75 -2.25 19.00 2550 ---- 18.00B 12.25A 12.25A 14.50 -2.00 16.50 80 2575 ---- 15.75B 10.75A 10.75A 12.50 -1.75 14.25 2600 ---- 13.50B 9.50A 9.50A 11.00 -1.50 12.50 2625 ---- 11.75B 8.50A 8.50A 9.50 -1.50 11.00 2650 ---- 10.25B 7.50A 7.50A 8.50 -1.25 9.75 2675 ---- 9.00B 7.50A 7.50A 7.50 -1.00 8.50 2700 ---- 7.75B 6.75A 6.75A 6.50 -1.00 7.50 2725 ---- 6.75B 5.75A 5.75A 5.75 -.75 6.50 2750 ---- 6.00B 5.50A 5.50A 5.00 -.75 5.75 2775 ---- ---- 5.00A 5.00A 4.50 -.75 5.25 2800 ---- ---- ---- ---- 4.00 -.50 4.50 2825 ---- ---- ---- ---- 3.50 -.50 4.00 2850 ---- ---- ---- ---- 3.25 -.50 3.75 2875 ---- ---- ---- ---- 3.00 -.25 3.25 2900 ---- ---- ---- ---- 2.50 -.50 3.00 2925 ---- ---- ---- ---- 2.25 -.25 2.50 2950 ---- ---- ---- ---- 2.00 -.25 2.25 2975 ---- ---- ---- ---- 2.00 UNCH 2.00 3000 ---- ---- ---- ---- 1.75 -.25 2.00 3025 ---- ---- ---- ---- 1.50 -.25 1.75 3050 ---- ---- ---- ---- 1.50 UNCH 1.50 3075 ---- ---- ---- ---- 1.25 -.25 1.50 3100 ---- ---- ---- ---- 1.25 UNCH 1.25 3125 ---- ---- ---- ---- 1.00 -.25 1.25 3150 ---- ---- ---- ---- 1.00 UNCH 1.00 3175 ---- ---- ---- ---- 1.00 UNCH 1.00 3200 ---- ---- ---- ---- .75 -.25 1.00 3225 ---- ---- ---- ---- .75 UNCH .75 3250 ---- ---- ---- ---- .75 UNCH .75 3275 ---- ---- ---- ---- .75 UNCH .75 3300 ---- ---- ---- ---- .75 UNCH .75 3325 ---- ---- ---- ---- .50 UNCH .50 3350 ---- ---- ---- ---- .50 UNCH .50 3375 ---- ---- ---- ---- .50 UNCH .50 3400 ---- ---- ---- ---- .50 UNCH .50 3425 ---- ---- ---- ---- .50 UNCH .50 3450 ---- ---- ---- ---- .50 UNCH .50 3475 ---- ---- ---- ---- .50 UNCH .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 508 AX NOV22 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 -.25 .50 1900 ---- ---- ---- ---- .25 -.25 .50 1925 ---- ---- ---- ---- .25 -.50 .75 1950 ---- ---- ---- ---- .50 -.50 1.00 1975 ---- ---- ---- ---- .75 -.50 1.25 2000 ---- ---- ---- ---- 1.00 -.75 1.75 2025 ---- ---- 2.00A 2.00A 1.50 -.75 2.25 2050 ---- ---- 2.50A 2.50A 2.25 -1.00 3.25 2075 ---- 5.00B 3.00A 3.00A 3.25 -1.25 4.50 2100 ---- 7.50B 4.25A 4.25A 5.00 -1.50 6.50 2125 ---- 12.50B 6.00A 6.00A 7.50 -1.75 9.25 1 2150 ---- 19.75B 9.00A 9.00A 11.00 -2.50 13.50 2175 ---- 29.25B 13.50A 13.50A 16.50 -2.75 19.25 2200 ---- 41.50B 19.50A 19.50A 24.25 -3.00 27.25 2225 ---- ---- ---- ---- 34.75 -3.00 37.75 2250 ---- ---- ---- ---- 48.00 -2.75 50.75 5 2275 ---- ---- ---- ---- 64.25 -2.00 66.25 2300 ---- ---- ---- ---- 82.75 -1.25 84.00 2325 ---- ---- ---- ---- 103.50 UNCH 103.50 2350 ---- ---- ---- ---- 125.25 +1.00 124.25 2375 ---- ---- ---- ---- 148.25 +2.00 146.25 2400 ---- ---- ---- ---- 172.00 +2.75 169.25 2425 ---- ---- ---- ---- 196.00 +3.25 192.75 2450 ---- ---- ---- ---- 220.25 +3.50 216.75 2475 ---- ---- ---- ---- 245.00 +4.00 241.00 2500 ---- ---- ---- ---- 269.50 +4.00 265.50 2525 ---- ---- ---- ---- 294.50 +4.50 290.00 2550 ---- ---- ---- ---- 319.25 +4.50 314.75 2575 ---- ---- ---- ---- 344.00 +4.50 339.50 2600 ---- ---- ---- ---- 369.00 +4.50 364.50 2625 ---- ---- ---- ---- 394.00 +4.75 389.25 2650 ---- ---- ---- ---- 419.00 +4.75 414.25 2675 ---- ---- ---- ---- 444.00 +4.75 439.25 2700 ---- ---- ---- ---- 469.00 +5.00 464.00 2725 ---- ---- ---- ---- 494.00 +5.00 489.00 2750 ---- ---- ---- ---- 519.00 +5.00 514.00 2775 ---- ---- ---- ---- 544.00 +5.25 538.75 2800 ---- ---- ---- ---- 569.00 +5.25 563.75 2825 ---- ---- ---- ---- 594.00 +5.25 588.75 2850 ---- ---- ---- ---- 619.00 +5.25 613.75 2875 ---- ---- ---- ---- 643.75 +5.00 638.75 2900 ---- ---- ---- ---- 668.75 +5.00 663.75 2925 ---- ---- ---- ---- 693.75 +5.00 688.75 2950 ---- ---- ---- ---- 718.75 +5.00 713.75 2975 ---- ---- ---- ---- 743.75 +5.00 738.75 3000 ---- ---- ---- ---- 768.75 +5.00 763.75 3025 ---- ---- ---- ---- 793.75 +5.00 788.75 3050 ---- ---- ---- ---- 818.75 +5.00 813.75 3075 ---- ---- ---- ---- 843.75 +5.00 838.75 3100 ---- ---- ---- ---- 868.75 +5.00 863.75 3125 ---- ---- ---- ---- 893.75 +5.00 888.75 3150 ---- ---- ---- ---- 918.75 +5.00 913.75 3175 ---- ---- ---- ---- 943.75 +5.00 938.75 3200 ---- ---- ---- ---- 968.75 +5.00 963.75 3225 ---- ---- ---- ---- 993.75 +5.00 988.75 3250 ---- ---- ---- ---- 1018.75 +5.00 1013.75 3275 ---- ---- ---- ---- 1043.75 +5.00 1038.75 3300 ---- ---- ---- ---- 1068.75 +5.00 1063.75 3325 ---- ---- ---- ---- 1093.75 +5.00 1088.75 3350 ---- ---- ---- ---- 1118.75 +5.00 1113.75 3375 ---- ---- ---- ---- 1143.75 +5.00 1138.75 3400 ---- ---- ---- ---- 1168.75 +5.00 1163.75 3425 ---- ---- ---- ---- 1193.75 +5.00 1188.75 3450 ---- ---- ---- ---- 1218.75 +5.00 1213.75 3475 ---- ---- ---- ---- 1243.75 +5.00 1238.75 AX DEC22 Aluminum Option PUT 1625 ---- ---- ---- ---- .50 UNCH .50 1650 ---- ---- ---- ---- .75 UNCH .75 1675 ---- ---- ---- ---- 1.00 UNCH 1.00 1700 ---- ---- ---- ---- 1.25 UNCH 1.25 1725 ---- ---- ---- ---- 1.50 UNCH 1.50 1750 ---- ---- ---- ---- 2.00 UNCH 2.00 1775 ---- ---- ---- ---- 2.50 -.25 2.75 1800 ---- 3.50B ---- 3.50B 3.25 UNCH 3.25 1825 ---- ---- ---- ---- 4.00 -.25 4.25 1850 ---- 6.25B ---- 6.25B 5.00 -.25 5.25 1875 ---- 7.75B 6.25A 7.75B 6.25 -.25 6.50 1900 ---- 9.50B 7.50A 7.50A 8.00 UNCH 8.00 1925 ---- 11.75B 9.00A 9.00A 9.75 -.25 10.00 1950 ---- 14.50B 11.00A 11.00A 12.00 -.25 12.25 1975 ---- 17.75B 13.00A 13.00A 14.50 -.25 14.75 2000 ---- 21.50B 15.75A 15.75A 17.75 -.25 18.00 2025 ---- 26.00B 19.00A 19.00A 21.50 -.25 21.75 2050 ---- 31.75B 22.75A 22.75A 25.75 -.25 26.00 2075 ---- 38.00B 27.75A 27.75A 31.00 -.25 31.25 2100 ---- 46.00B 33.25A 33.25A 37.25 -.25 37.50 2125 ---- 55.00B 39.50A 39.50A 44.50 -.25 44.75 2150 ---- 65.00B 46.75A 46.75A 52.75 -.25 53.00 2175 ---- 76.50B 55.50A 55.50A 62.25 UNCH 62.25 2200 ---- 88.75B 65.00A 65.00A 73.00 UNCH 73.00 2225 ---- 103.00B 75.75A 75.75A 84.75 UNCH 84.75 2250 ---- 115.00B 92.00A 115.00B 98.00 +.25 97.75 2275 ---- ---- ---- ---- 112.25 +.50 111.75 2300 ---- ---- ---- ---- 127.75 +.75 127.00 2325 ---- ---- ---- ---- 144.25 +.75 143.50 2350 ---- ---- ---- ---- 161.75 +1.00 160.75 2375 ---- ---- ---- ---- 180.25 +1.25 179.00 2400 ---- ---- ---- ---- 199.50 +1.50 198.00 2425 ---- ---- ---- ---- 219.75 +2.00 217.75 2450 ---- ---- ---- ---- 240.50 +2.25 238.25 2475 ---- ---- ---- ---- 261.75 +2.25 259.50 2500 ---- ---- ---- ---- 283.75 +2.50 281.25 2525 ---- ---- ---- ---- 306.00 +2.75 303.25 2550 ---- ---- ---- ---- 328.75 +3.00 325.75 2575 ---- ---- ---- ---- 351.75 +3.25 348.50 2600 ---- ---- ---- ---- 375.25 +3.50 371.75 2625 ---- ---- ---- ---- 398.75 +3.50 395.25 2650 ---- ---- ---- ---- 422.50 +3.75 418.75 2675 ---- ---- ---- ---- 446.50 +4.00 442.50 2700 ---- ---- ---- ---- 470.50 +4.00 466.50 2725 ---- ---- ---- ---- 494.75 +4.25 490.50 2750 ---- ---- ---- ---- 519.25 +4.50 514.75 2775 ---- ---- ---- ---- 543.50 +4.25 539.25 2800 ---- ---- ---- ---- 568.00 +4.50 563.50 2825 ---- ---- ---- ---- 592.50 +4.50 588.00 2850 ---- ---- ---- ---- 617.25 +4.75 612.50 2875 ---- ---- ---- ---- 641.75 +4.50 637.25 2900 ---- ---- ---- ---- 666.50 +4.75 661.75 2925 ---- ---- ---- ---- 691.25 +4.75 686.50 2950 ---- ---- ---- ---- 716.00 +4.75 711.25 2975 ---- ---- ---- ---- 740.75 +4.75 736.00 3000 ---- ---- ---- ---- 765.75 +5.00 760.75 3025 ---- ---- ---- ---- 790.50 +4.75 785.75 3050 ---- ---- ---- ---- 815.50 +5.00 810.50 3075 ---- ---- ---- ---- 840.25 +4.75 835.50 3100 ---- ---- ---- ---- 865.25 +5.00 860.25 3125 ---- ---- ---- ---- 890.25 +5.00 885.25 3150 ---- ---- ---- ---- 915.00 +4.75 910.25 3175 ---- ---- ---- ---- 940.00 +5.00 935.00 3200 ---- ---- ---- ---- 965.00 +5.00 960.00 3225 ---- ---- ---- ---- 990.00 +5.00 985.00 3250 ---- ---- ---- ---- 1015.00 +5.00 1010.00 3275 ---- ---- ---- ---- 1040.00 +5.00 1035.00 3300 ---- ---- ---- ---- 1065.00 +5.00 1060.00 3325 ---- ---- ---- ---- 1090.00 +5.00 1085.00 3350 ---- ---- ---- ---- 1115.00 +5.00 1110.00 3375 ---- ---- ---- ---- 1140.00 +5.00 1135.00 3400 ---- ---- ---- ---- 1165.00 +5.00 1160.00 3425 ---- ---- ---- ---- 1190.00 +5.00 1185.00 3450 ---- ---- ---- ---- 1215.00 +5.00 1210.00 3475 ---- ---- ---- ---- 1240.00 +5.00 1235.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 G1M NOV22 Gold Weekly Monday Option - Week 1 CALL 1435 ---- 226.60B 188.90A 188.90A 221.30 +19.40 201.90 1440 ---- 221.60B 184.00A 184.00A 216.30 +19.40 196.90 1445 ---- 216.60B 179.00A 179.00A 211.30 +19.30 192.00 1450 ---- 212.30B 171.80A 171.80A 206.30 +19.30 187.00 1455 ---- 206.50B 169.20A 169.20A 201.40 +19.40 182.00 1460 ---- 201.60B 164.20A 164.20A 196.40 +19.30 177.10 1465 ---- 196.60B 159.20A 159.20A 191.40 +19.30 172.10 1470 ---- 191.60B 154.30A 154.30A 186.40 +19.20 167.20 1475 ---- 186.60B 149.50A 149.50A 181.50 +19.30 162.20 1480 ---- 181.60B 144.50A 144.50A 176.50 +19.20 157.30 1485 ---- 176.70B 139.60A 139.60A 171.50 +19.10 152.40 1490 ---- 171.70B 134.80A 134.80A 166.60 +19.10 147.50 1495 ---- 166.80B 129.90A 129.90A 161.60 +19.00 142.60 1500 147.30 162.50B 122.70A 162.50B 156.70 +19.00 1 137.70 1505 ---- 156.90B 118.00A 118.00A 151.80 +19.00 132.80 1510 ---- 152.00B 113.10A 113.10A 146.80 +18.90 127.90 1515 ---- 147.00B 108.30A 108.30A 141.90 +18.80 123.10 1520 ---- 142.10B 103.60A 103.60A 137.00 +18.80 118.20 1525 ---- 137.20B 98.90A 98.90A 132.10 +18.70 113.40 1530 ---- 132.30B 94.20A 94.20A 127.20 +18.60 108.60 1535 113.20 127.40B 89.60A 127.40B 122.40 +18.50 1 103.90 1540 ---- 122.60B 85.00A 85.00A 117.50 +18.30 99.20 1545 ---- 117.70B 80.50A 80.50A 112.70 +18.20 94.50 1550 ---- 113.40B 76.10A 76.10A 107.90 +18.10 89.80 1555 ---- 108.60B 71.70A 71.70A 103.20 +18.00 85.20 1560 ---- 103.80B 67.40A 67.40A 98.40 +17.70 80.70 1565 ---- 99.10B 63.20A 63.20A 93.70 +17.50 76.20 1570 ---- 94.40B 59.00A 59.00A 89.10 +17.30 71.80 1575 ---- 89.70B 55.00A 55.00A 84.50 +17.10 67.40 1580 ---- 85.10B 51.10A 51.10A 79.90 +16.70 63.20 1585 ---- 80.60B 47.30A 47.30A 75.40 +16.40 59.00 1590 ---- 76.10B 43.70A 43.70A 71.00 +16.00 55.00 1595 ---- 71.60B 40.20A 40.20A 66.70 +15.70 51.00 1600 ---- 67.30B 36.80A 36.80A 62.50 +15.30 47.20 1605 ---- 63.00B 33.60A 33.60A 58.30 +14.80 43.50 1610 ---- 58.80B 30.60A 30.60A 54.30 +14.30 40.00 1615 ---- 54.80B 27.80A 27.80A 50.40 +13.80 36.60 1620 ---- 50.80B 25.10A 25.10A 46.60 +13.30 33.30 1625 ---- 47.00B 22.60A 22.60A 43.00 +12.70 30.30 1630 ---- 43.30B 20.30A 20.30A 39.50 +12.10 27.40 1635 ---- 39.80B 18.20A 18.20A 36.20 +11.50 24.70 1640 ---- 36.40B 16.20A 16.20A 33.00 +10.80 22.20 1645 ---- 33.20B 14.40A 14.40A 30.00 +10.10 19.90 1650 ---- 30.10B 12.80A 12.80A 27.20 +9.40 17.80 5 1655 ---- 27.30B 11.30A 11.30A 24.50 +8.60 15.90 1660 ---- 24.60B 10.00A 10.00A 22.00 +7.80 14.20 1665 ---- 22.10B 8.90A 8.90A 19.70 +7.10 12.60 1670 ---- 19.80B 7.80A 7.80A 17.60 +6.50 11.10 27 31 1675 ---- 17.70B 6.90A 6.90A 15.70 +5.80 9.90 300 300 1680 ---- 15.70B 6.10A 6.10A 14.00 +5.30 8.70 1685 ---- 13.90B 5.40A 5.40A 12.40 +4.70 2 7.70 1690 ---- 12.30B 4.80A 4.80A 11.00 +4.30 6.70 1695 ---- 10.90B 4.20A 4.20A 9.70 +3.80 5.90 1700 ---- 9.60B 3.70A 3.70A 8.60 +3.40 45 5.20 27 31 1705 ---- 8.40B 3.20A 3.20A 7.50 +2.90 4.60 1710 ---- 7.40B 2.90A 2.90A 6.70 +2.70 4.00 1715 ---- 6.50B 2.50A 2.50A 5.90 +2.40 1 3.50 1 1720 ---- 5.70B 2.20A 2.20A 5.20 +2.10 3.10 1725 ---- 5.00B 2.00A 2.00A 4.50 +1.80 2.70 1730 ---- 4.40B 1.80A 1.80A 4.00 +1.60 44 2.40 1735 ---- 3.90B 1.60A 1.60A 3.50 +1.40 2.10 1740 ---- 3.40B 1.40A 1.40A 3.10 +1.30 1.80 1745 ---- 3.00B 1.20A 1.20A 2.70 +1.10 1.60 1750 ---- 2.60B 1.10A 1.10A 2.40 +1.00 1.40 1755 ---- 2.20B 1.00A 1.00A 2.10 +.80 1.30 1760 ---- 2.00B .90A .90A 1.80 +.70 1.10 1765 ---- 1.70B .80A .80A 1.60 +.60 1.00 1770 ---- 1.50B .70A .70A 1.40 +.50 .90 1775 ---- 1.30B .70A .70A 1.30 +.50 .80 5 1780 ---- 1.20B .60A .60A 1.10 +.40 .70 5 1785 ---- 1.00B .60A .60A 1.00 +.30 .70 5 1790 ---- .90B .50A .50A .90 +.30 .60 1795 ---- .80B .50A .50A .80 +.20 .60 23 1800 ---- .70B ---- .70B .70 +.20 .50 5 1805 ---- .60B .40A .40A .60 +.10 .50 1810 ---- .50B ---- .50B .60 +.20 .40 1 1815 ---- .50B ---- .50B .50 +.10 .40 1820 ---- ---- ---- ---- .50 +.10 .40 1825 ---- ---- ---- ---- .40 +.10 .30 1830 ---- ---- ---- ---- .40 +.10 .30 1835 ---- ---- ---- ---- .40 +.10 .30 1840 ---- ---- ---- ---- .40 +.10 .30 1845 ---- ---- ---- ---- .30 UNCH .30 1850 ---- ---- ---- ---- .30 UNCH .30 4 1855 ---- ---- ---- ---- .30 +.10 .20 1860 ---- ---- ---- ---- .30 +.10 .20 1865 ---- ---- ---- ---- .20 UNCH .20 1870 ---- ---- ---- ---- .20 UNCH .20 1 1875 ---- ---- ---- ---- .20 UNCH .20 1880 ---- ---- ---- ---- .20 UNCH .20 1885 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 94 354 417 G1M NOV22 Gold Weekly Monday Option - Week 1 PUT 1435 ---- ---- .20A .20A .10 -.20 .30 1440 ---- ---- .20A .20A .10 -.20 .30 1445 ---- ---- ---- ---- .20 -.10 .30 1450 ---- ---- .30A .30A .20 -.20 .40 1455 ---- ---- .30A .30A .20 -.20 .40 1460 ---- .50B .30A .50B .20 -.20 .40 1465 ---- ---- .30A .30A .20 -.30 .50 1470 ---- .60B .30A .60B .30 -.20 .50 1475 ---- .80B .30A .80B .30 -.30 .60 1480 ---- .80B .40A .80B .30 -.40 .70 1 1485 ---- .90B .40A .90B .40 -.30 .70 1490 ---- 1.00B .40A 1.00B .40 -.40 .80 1495 ---- 1.10B .50A 1.10B .50 -.40 .90 1500 ---- 1.40B .50A 1.40B .50 -.50 1.00 4 1505 ---- 1.50B .60A 1.50B .60 -.50 1.10 1510 ---- 1.70B .60A 1.70B .70 -.60 1.30 1515 ---- 1.90B .70A 1.90B .70 -.70 1.40 1520 ---- 2.20B .80A 2.20B .80 -.80 1.60 1525 ---- 2.40B .90A 2.40B .90 -.90 1.80 1530 ---- 2.80B 1.00A 2.80B 1.10 -.90 2.00 1535 ---- 3.10B 1.10A 3.10B 1.20 -1.00 2.20 1540 ---- 3.50B 1.20A 3.50B 1.40 -1.10 2.50 1545 ---- 4.00B 1.40A 4.00B 1.50 -1.30 2.80 1550 ---- 4.50B 1.60A 4.50B 1.70 -1.40 3.10 1555 ---- 5.10B 1.80A 5.10B 2.00 -1.50 3.50 1560 ---- 5.80B 2.00A 5.80B 2.20 -1.80 4.00 1565 ---- 6.50B 2.30A 6.50B 2.50 -2.00 4.50 1570 ---- 7.40B 2.60A 7.40B 2.90 -2.20 2 5.10 1575 ---- 8.30B 2.90A 8.30B 3.30 -2.40 5.70 1580 ---- 9.40B 3.30A 9.40B 3.70 -2.80 6.50 1585 ---- 10.60B 3.80A 10.60B 4.20 -3.10 2 7.30 1590 ---- 11.90B 4.30A 11.90B 4.80 -3.40 8.20 4 1595 ---- 13.40B 4.90A 13.40B 5.50 -3.80 9.30 1600 12.20 15.00B 5.50A 15.00B 6.20 -4.20 3 10.40 38 1605 ---- 16.80B 6.30A 16.80B 7.10 -4.70 11.80 1610 ---- 18.80B 7.10A 18.80B 8.10 -5.10 13.20 5 1615 ---- 20.90B 8.00A 20.90B 9.20 -5.60 14.80 2 1620 ---- 23.30B 9.10A 23.30B 10.40 -6.20 16.60 9 1625 ---- 25.80B 10.30A 25.80B 11.70 -6.80 18.50 1630 ---- 28.50B 11.60A 28.50B 13.30 -7.30 20.60 1635 ---- 31.30B 13.10A 31.30B 14.90 -8.00 22.90 1640 ---- 34.40B 14.70A 34.40B 16.70 -8.70 25.40 1645 ---- 37.60B 16.50A 37.60B 18.70 -9.40 28.10 1650 ---- 41.00B 18.40A 41.00B 20.90 -10.10 31.00 1655 23.20 44.50B 20.60A 20.60A 23.20 -10.90 1 34.10 2 250 1660 27.80 48.20B 22.90A 22.90A 25.70 -11.60 1 37.30 1665 ---- 52.00B 25.40A 52.00B 28.40 -12.30 40.70 1670 ---- 56.00B 28.10A 56.00B 31.30 -13.00 44.30 1675 ---- 60.10B 31.00A 60.10B 34.40 -13.60 48.00 1680 ---- 64.30B 34.00A 64.30B 37.60 -14.20 51.80 1685 ---- 68.50B 37.20A 68.50B 41.00 -14.80 55.80 1690 ---- 72.90B 40.60A 72.90B 44.60 -15.30 59.90 1695 ---- 77.40B 44.10A 77.40B 48.30 -15.80 64.10 1700 ---- 81.90B 47.80A 81.90B 52.20 -16.10 68.30 1705 ---- 86.50B 51.60A 86.50B 56.20 -16.50 72.70 1710 ---- 91.10B 55.60A 91.10B 60.30 -16.80 77.10 1715 ---- 95.80B 59.70A 95.80B 64.50 -17.10 81.60 1720 ---- 100.50B 63.80A 100.50B 68.80 -17.40 86.20 1725 ---- 105.30B 68.10A 105.30B 73.20 -17.60 90.80 1730 ---- 110.10B 72.50A 110.10B 77.60 -17.90 95.50 1735 ---- 114.90B 76.90A 114.90B 82.10 -18.10 100.20 1740 ---- 118.90B 81.40A 118.90B 86.70 -18.20 104.90 1745 ---- 122.30B 86.00A 122.30B 91.30 -18.40 109.70 1750 ---- 129.40B 90.60A 129.40B 96.00 -18.50 114.50 1755 ---- 132.00B 95.30A 132.00B 100.70 -18.60 119.30 1760 ---- 136.90B 100.00A 136.90B 105.40 -18.80 124.20 1765 ---- 141.80B 104.70A 141.70B 110.20 -18.90 129.10 1770 ---- 146.70B 109.50A 146.70B 115.00 -19.00 134.00 1775 ---- 151.70B 114.30A 151.70B 119.80 -19.10 138.90 1780 ---- 156.70B 119.10A 156.60B 124.70 -19.10 143.80 1785 ---- 161.60B 124.50A 161.60B 129.60 -19.10 148.70 1790 ---- 166.70B 129.20A 166.50B 134.40 -19.30 153.70 1795 ---- 171.60B 134.20A 171.50B 139.40 -19.20 158.60 1800 ---- 178.80B 138.60A 178.80B 144.30 -19.30 163.60 1805 ---- 181.50B 144.00A 181.40B 149.20 -19.30 168.50 1810 ---- 186.40B 149.00A 186.30B 154.10 -19.40 173.50 1815 ---- 191.40B 153.90A 191.30B 159.10 -19.30 178.40 1820 ---- 196.30B 158.80A 196.20B 164.00 -19.40 183.40 1825 ---- 201.30B 163.80A 201.20B 169.00 -19.40 188.40 1830 ---- 206.30B 168.80A 206.20B 174.00 -19.40 193.40 1835 ---- 211.30B 173.80A 211.20B 178.90 -19.50 198.40 1840 ---- 216.30B 178.70A 216.10B 183.90 -19.40 203.30 1845 ---- 221.30B 183.50A 221.20B 188.90 -19.40 208.30 1850 ---- 228.70B 188.00A 228.70B 193.90 -19.40 213.30 1855 ---- 231.30B 193.70A 231.20B 198.80 -19.50 218.30 1860 ---- 236.30B 198.70A 236.20B 203.80 -19.50 223.30 1865 ---- 241.20B 203.70A 241.10B 208.80 -19.50 228.30 1870 ---- 246.20B 208.70A 246.10B 213.80 -19.50 233.30 1875 ---- 251.20B 213.60A 251.20B 218.80 -19.50 238.30 1880 ---- 256.20B 218.60A 256.20B 223.80 -19.40 243.20 1885 ---- 261.40B 223.70A 261.30B 228.80 -19.40 248.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 2 313 G1W NOV22 Gold Weekly Wednesday Option - Week 1 CALL 1435 ---- 226.60B 189.00A 189.00A 221.30 +19.50 201.80 1440 ---- 221.60B 184.00A 184.00A 216.30 +19.50 196.80 1445 ---- 216.60B 179.00A 179.00A 211.30 +19.50 191.80 1450 ---- 212.30B 171.60A 171.60A 206.30 +19.50 186.80 1455 ---- 206.60B 168.80A 168.80A 201.30 +19.40 181.90 1460 ---- 201.60B 163.90A 163.90A 196.30 +19.40 176.90 1465 ---- 196.60B 158.90A 158.90A 191.30 +19.40 171.90 1470 ---- 191.60B 154.00A 154.00A 186.30 +19.40 166.90 1475 ---- 186.60B 148.90A 148.90A 181.30 +19.30 162.00 1480 ---- 181.60B 144.00A 144.00A 176.30 +19.30 157.00 1485 ---- 176.60B 139.00A 139.00A 171.30 +19.30 152.00 1490 ---- 171.60B 134.10A 134.10A 166.30 +19.20 147.10 1495 ---- 166.60B 129.10A 129.10A 161.30 +19.20 142.10 1500 ---- 162.30B 122.00A 122.00A 156.40 +19.20 137.20 1 1505 ---- 156.70B 119.40A 119.40A 151.40 +19.20 132.20 1510 ---- 151.70B 114.50A 114.50A 146.40 +19.10 127.30 1515 ---- 146.60B 109.50A 109.50A 141.40 +19.00 122.40 1520 ---- 141.80B 104.70A 104.70A 136.50 +19.00 117.50 1525 ---- 136.80B 99.80A 99.80A 131.50 +18.90 112.60 1530 ---- 131.90B 92.80A 92.80A 126.60 +18.90 107.70 1535 ---- 126.90B 88.00A 88.00A 121.60 +18.80 102.80 1540 ---- 122.00B 83.30A 83.30A 116.70 +18.70 98.00 1545 ---- 117.00B 78.60A 78.60A 111.80 +18.60 93.20 1550 ---- 112.60B 74.00A 74.00A 106.90 +18.50 88.40 1 1555 ---- 107.10B 69.40A 69.40A 102.00 +18.40 83.60 1560 ---- 102.30B 64.90A 64.90A 97.20 +18.30 78.90 1565 ---- 97.40B 60.40A 60.40A 92.40 +18.20 74.20 1570 ---- 92.60B 56.10A 56.10A 87.60 +18.00 69.60 1575 ---- 88.30B 51.90A 51.90A 82.80 +17.70 65.10 1 1580 ---- 83.50B 47.70A 47.70A 78.10 +17.50 60.60 1585 ---- 78.70B 43.70A 43.70A 73.40 +17.20 56.20 1590 ---- 74.00B 39.80A 39.80A 68.80 +16.90 51.90 1595 ---- 69.40B 36.10A 36.10A 64.20 +16.50 47.70 1600 ---- 64.80B 32.50A 32.50A 59.80 +16.10 43.70 1605 ---- 60.30B 29.20A 29.20A 55.40 +15.60 39.80 1610 ---- 55.90B 26.00A 26.00A 51.10 +15.10 36.00 1615 ---- 51.60B 23.10A 23.10A 46.90 +14.40 32.50 1620 ---- 47.40B 20.40A 20.40A 42.90 +13.80 29.10 1625 30.40 43.30B 17.90A 43.30B 39.00 +13.10 1 25.90 1630 19.50 39.30B 15.60A 39.30B 35.30 +12.30 2 23.00 1 1 1635 ---- 35.60B 13.60A 13.60A 31.70 +11.40 20.30 2 4 1640 ---- 32.00B 11.80A 11.80A 28.40 +10.60 17.80 1645 11.60 28.60B 10.10A 10.30A 25.20 +9.70 1 15.50 2 3 1650 ---- 25.40B 8.70A 8.70A 22.30 +8.90 13.40 1 6 1655 ---- 22.50B 7.50A 7.50A 19.60 +8.00 11.60 2 1660 ---- 19.80B 6.40A 6.40A 17.20 +7.20 10.00 5 1665 ---- 17.30B 5.50A 5.50A 14.90 +6.30 8.60 4 1670 5.80 15.00B 4.70A 4.70A 12.90 +5.60 4 7.30 300 1675 ---- 13.00B 4.00A 4.00A 11.20 +5.00 1 6.20 1 8 1680 ---- 11.20B 3.40A 3.40A 9.60 +4.30 5.30 65 1685 6.20 9.60B 2.90A 4.90A 8.20 +3.70 15 4.50 1 1690 2.70 8.20B 2.50A 8.20B 7.00 +3.20 4 3.80 5 1695 ---- 7.00B 2.10A 2.10A 6.00 +2.80 3.20 6 1700 ---- 6.00B 1.80A 1.80A 5.10 +2.40 2.70 11 1705 ---- 5.00B 1.60A 1.60A 4.40 +2.10 2.30 1710 ---- 4.30B 1.40A 1.40A 3.70 +1.70 2.00 7 1715 ---- 3.60B 1.10A 1.10A 3.20 +1.50 1.70 6 1720 ---- 3.10B 1.00A 1.00A 2.70 +1.30 1.40 1 1725 ---- 2.60B .90A .90A 2.30 +1.10 1.20 1 12 1730 ---- 2.20B .80A .80A 2.00 +.90 1.10 1 3 1735 ---- 1.80B .70A .70A 1.70 +.80 .90 9 1740 ---- 1.50B .60A .60A 1.40 +.60 .80 14 1745 ---- 1.30B .50A .50A 1.20 +.50 .70 1750 1.10 1.10 .50A 1.10 1.10 +.50 2 .60 76 1755 ---- .90B .40A .40A .90 +.40 .50 1760 .50 .80B .40A .80B .80 +.30 1 .50 1 1765 ---- .60B ---- .60B .70 +.30 .40 6 1770 .40 .50 .40 .50 .60 +.20 9 .40 10 1775 ---- .40B ---- .40B .50 +.20 .30 1 1780 .30 .40B .30 .40B .40 +.10 1 .30 1 1785 ---- ---- ---- ---- .40 +.10 .30 1790 ---- .30B ---- ---- .30 +.10 .20 76 1795 ---- ---- ---- ---- .30 +.10 .20 1800 ---- ---- ---- ---- .30 +.10 .20 2 13 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .20 UNCH .20 1815 ---- ---- ---- ---- .20 UNCH .20 5 1820 ---- ---- ---- ---- .20 +.10 .10 200 1825 ---- ---- ---- ---- .10 UNCH .10 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 11 1855 ---- ---- ---- ---- .10 UNCH .10 25 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH 16 .10 14 14 1870 ---- ---- ---- ---- .10 UNCH .10 1 1875 ---- ---- ---- ---- .10 UNCH .10 1880 ---- ---- ---- ---- .10 UNCH .10 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 14 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 25 930 G1W NOV22 Gold Weekly Wednesday Option - Week 1 PUT 1435 ---- ---- ---- ---- .10 UNCH 16 .10 14 14 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1455 ---- ---- ---- ---- .10 -.10 .20 1460 ---- ---- ---- ---- .10 -.10 .20 1465 ---- ---- ---- ---- .10 -.10 .20 1470 ---- ---- ---- ---- .10 -.10 .20 1 1475 ---- .30B ---- .30B .10 -.10 .20 1480 ---- ---- .20A .20A .10 -.20 .30 1485 ---- .40B .20A .40B .10 -.20 .30 1490 ---- .50B .20A .50B .10 -.30 .40 1495 ---- .50B .20A .50B .10 -.30 .40 1500 ---- .60B .20A .60B .10 -.30 .40 7 1505 ---- .70B .20A .70B .20 -.30 .50 1510 ---- .80B .30A .80B .20 -.40 .60 1515 ---- .90B .30A .90B .20 -.50 .70 1520 ---- 1.00B .30A 1.00B .30 -.40 .70 17 1525 ---- 1.20B .30A 1.20B .30 -.50 .80 1 1530 ---- 1.40B .40A 1.40B .40 -.60 1.00 2 1535 ---- 1.60B .40A 1.60B .40 -.70 1.10 1540 ---- 1.80B .50A 1.80B .50 -.70 1.20 29 39 1545 ---- 2.10B .50A 2.10B .60 -.80 1.40 1550 2.40 2.40 .60A .60A .70 -.90 1 1.60 3 7 1555 ---- 2.80B .70A 2.80B .80 -1.10 1.90 1560 .90 3.30B .80A .80A 1.00 -1.20 5 2.20 19 1565 ---- 3.80B 1.00A 3.80B 1.10 -1.40 2.50 6 1570 3.40 4.40B 1.10A 4.10B 1.30 -1.60 3 2.90 20 1575 ---- 5.20B 1.30A 5.20B 1.60 -1.70 3.30 3 1580 5.60 6.00B 1.50A 1.50A 1.80 -2.00 2 3.80 29 39 1585 ---- 7.00B 1.80A 7.00B 2.20 -2.20 48 4.40 1 4 1590 6.50 8.10B 2.10A 7.60B 2.50 -2.60 3 5.10 2 6 1595 ---- 9.40B 2.50A 9.40B 3.00 -3.00 6.00 4 1 1600 ---- 10.80B 2.90A 10.80B 3.50 -3.40 6.90 2 13 1605 6.60 12.50B 3.40A 3.40A 4.10 -3.90 5 8.00 1610 ---- 14.30B 4.00A 14.30B 4.80 -4.50 48 9.30 50 1615 ---- 16.40B 4.70A 16.40B 5.70 -5.00 10.70 1620 ---- 18.60B 5.60A 18.60B 6.60 -5.70 12.30 25 1625 11.60 21.10B 6.40A 12.10B 7.70 -6.40 5 14.10 69 1630 12.00 23.90B 7.50A 14.60B 9.00 -7.20 1 16.20 3 22 1635 ---- 26.80B 8.80A 26.80B 10.40 -8.10 18.50 5 1640 ---- 30.00B 10.20A 30.00B 12.10 -8.90 21.00 1645 ---- 33.40B 11.80A 33.40B 13.90 -9.80 23.70 5 1650 15.00 36.90B 13.70A 13.70A 16.00 -10.60 5 26.60 7 1655 ---- 40.70B 15.70A 40.70B 18.30 -11.50 29.80 477 1660 ---- 44.70B 18.00A 44.70B 20.90 -12.30 33.20 5 1665 ---- 48.70B 20.50A 48.70B 23.60 -13.10 36.70 2 1670 ---- 52.90B 23.20A 52.90B 26.60 -13.90 40.50 6 1675 ---- 57.30B 26.20A 57.30B 29.80 -14.60 44.40 1 1680 ---- 61.70B 29.40A 61.70B 33.30 -15.10 48.40 1 1685 ---- 66.20B 32.80A 66.20B 36.90 -15.70 52.60 1690 ---- 70.80B 36.40A 70.80B 40.70 -16.30 57.00 1 1 1695 ---- 75.40B 40.10A 75.40B 44.70 -16.70 61.40 1700 ---- 80.20B 44.10A 80.20B 48.80 -17.10 65.90 13 6 1705 ---- 84.90B 48.20A 84.90B 53.00 -17.50 70.50 1710 ---- 89.70B 52.40A 89.70B 57.40 -17.70 75.10 1 1715 ---- 93.70B 56.70A 93.70B 61.80 -18.00 79.80 1720 ---- 97.10B 61.10A 97.00B 66.40 -18.20 84.60 1725 ---- 101.90B 65.60A 101.90B 71.00 -18.40 89.40 1730 ---- 106.90B 70.20A 106.80B 75.60 -18.60 94.20 1 1735 ---- 111.80B 74.80A 111.60B 80.30 -18.70 99.00 1740 ---- 116.80B 79.50A 116.60B 85.10 -18.80 103.90 1 1745 ---- 121.70B 84.30A 121.60B 89.90 -18.90 108.80 1750 ---- 128.90B 89.10A 128.90B 94.70 -19.00 113.70 1755 ---- 131.50B 93.90A 131.50B 99.50 -19.10 118.60 1760 ---- 136.60B 99.20A 136.50B 104.40 -19.20 123.60 1765 ---- 141.60B 104.10A 141.40B 109.30 -19.20 128.50 1770 ---- 146.50B 109.10A 146.30B 114.20 -19.30 133.50 1775 ---- 151.40B 114.00A 151.20B 119.10 -19.30 138.40 1780 ---- 156.40B 118.80A 156.20B 124.10 -19.30 143.40 1785 ---- 161.40B 123.60A 161.20B 129.00 -19.40 148.40 1790 ---- 166.40B 128.70A 166.30B 134.00 -19.40 153.40 1795 ---- 171.40B 133.50A 171.20B 138.90 -19.40 158.30 1800 ---- 178.70B 138.00A 178.70B 143.90 -19.40 163.30 1805 ---- 181.20B 143.60A 181.10B 148.80 -19.50 168.30 1810 ---- 186.30B 148.70A 186.10B 153.80 -19.50 173.30 1815 ---- 191.20B 153.60A 191.10B 158.80 -19.50 178.30 1820 ---- 196.30B 158.60A 196.10B 163.80 -19.50 183.30 1825 ---- 201.30B 163.60A 201.10B 168.80 -19.40 188.20 1830 ---- 206.30B 168.60A 206.20B 173.70 -19.50 193.20 1835 ---- 211.20B 173.60A 211.10B 178.70 -19.50 198.20 1840 ---- 216.30B 178.60A 216.20B 183.70 -19.50 203.20 1845 ---- 221.30B 183.60A 221.20B 188.70 -19.50 208.20 1850 ---- 228.70B 187.80A 228.70B 193.70 -19.50 213.20 1855 ---- 231.30B 193.50A 231.20B 198.70 -19.50 218.20 1860 ---- 236.30B 198.50A 236.20B 203.70 -19.50 223.20 1865 ---- 241.30B 203.60A 241.20B 208.70 -19.50 228.20 1870 ---- 246.30B 208.50A 246.20B 213.70 -19.50 233.20 1875 ---- 251.30B 213.50A 251.10B 218.70 -19.50 238.20 1880 ---- 256.30B 218.50A 256.10B 223.70 -19.50 243.20 1885 ---- 261.30B 223.50A 261.10B 228.70 -19.50 248.20 1890 ---- 266.30B 228.50A 266.10B 233.70 -19.50 253.20 1895 ---- 271.30B 233.50A 271.10B 238.70 -19.50 258.20 1900 ---- 278.60B 237.80A 278.60B 243.70 -19.50 263.20 1905 ---- 281.30B 243.50A 281.10B 248.70 -19.50 268.20 1910 ---- 286.30B 248.50A 286.20B 253.70 -19.50 273.20 1915 ---- 291.30B 253.50A 291.30B 258.70 -19.50 278.20 1920 ---- 296.30B 258.50A 296.30B 263.70 -19.50 283.20 1925 ---- 301.30B 263.50A 301.30B 268.70 -19.50 288.20 1930 ---- 306.30B 268.50A 306.30B 273.70 -19.50 293.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 142 101 884 G2M NOV22 Gold Weekly Monday Option - Week 2 CALL 1435 ---- 226.60B 189.50A 189.50A 221.40 +19.30 202.10 1440 ---- 221.50B 184.50A 184.50A 216.40 +19.30 197.10 1445 ---- 216.70B 179.70A 179.70A 211.40 +19.20 192.20 1450 ---- 212.40B 172.30A 172.30A 206.50 +19.20 187.30 1455 ---- 206.60B 169.90A 169.90A 201.50 +19.20 182.30 1460 ---- 201.80B 164.90A 164.90A 196.60 +19.20 177.40 1465 ---- 196.80B 160.10A 160.10A 191.60 +19.10 172.50 1470 ---- 191.90B 155.10A 155.10A 186.70 +19.10 167.60 1475 ---- 186.90B 150.40A 150.40A 181.70 +18.90 162.80 1480 ---- 182.00B 145.60A 145.60A 176.80 +18.90 157.90 1485 ---- 177.10B 140.70A 140.70A 171.90 +18.90 153.00 1490 ---- 172.20B 136.00A 136.00A 167.00 +18.80 148.20 1495 ---- 167.30B 131.30A 131.30A 162.10 +18.70 143.40 1500 ---- 163.00B 124.10A 124.10A 157.20 +18.60 138.60 1505 ---- 157.50B 121.80A 121.80A 152.40 +18.60 133.80 1510 ---- 152.60B 117.10A 117.10A 147.50 +18.50 129.00 1515 ---- 147.80B 112.50A 112.50A 142.70 +18.40 124.30 1520 ---- 142.90B 105.50A 105.50A 137.90 +18.30 119.60 1525 ---- 138.10B 101.00A 101.00A 133.10 +18.20 114.90 1530 ---- 133.30B 96.50A 96.50A 128.40 +18.10 110.30 1535 ---- 128.60B 92.00A 92.00A 123.60 +17.90 105.70 1540 ---- 123.80B 87.60A 87.60A 118.90 +17.80 101.10 1545 ---- 119.30B 83.40A 83.40A 114.20 +17.60 96.60 1550 ---- 115.00B 79.10A 79.10A 109.60 +17.50 92.10 1555 ---- 109.80B 74.90A 74.90A 105.00 +17.30 87.70 1560 ---- 105.20B 70.80A 70.80A 100.50 +17.10 83.40 1565 ---- 101.10B 66.80A 66.80A 96.00 +16.90 79.10 1570 ---- 96.60B 62.90A 62.90A 91.50 +16.60 74.90 1575 ---- 92.10B 59.00A 59.00A 87.10 +16.30 70.80 1580 ---- 87.70B 55.30A 55.30A 82.80 +16.00 66.80 1585 ---- 83.30B 51.80A 51.80A 78.50 +15.60 62.90 1590 ---- 79.00B 48.30A 48.30A 74.40 +15.40 59.00 1595 ---- 74.80B 45.00A 45.00A 70.30 +15.00 55.30 1600 ---- 70.60B 41.70A 41.70A 66.20 +14.50 51.70 1605 ---- 66.60B 38.70A 38.70A 62.30 +14.10 48.20 1610 ---- 62.60B 35.70A 35.70A 58.50 +13.60 44.90 1615 ---- 58.80B 33.00A 33.00A 54.80 +13.10 41.70 1620 ---- 55.00B 30.30A 30.30A 51.20 +12.60 38.60 1625 ---- 51.40B 27.80A 27.80A 47.70 +12.10 35.60 1630 ---- 47.90B 25.50A 25.50A 44.40 +11.60 32.80 1635 ---- 44.60B 23.30A 23.30A 41.20 +11.00 30.20 1640 ---- 41.30B 21.30A 21.30A 38.10 +10.40 27.70 1 1 1645 ---- 38.20B 19.40A 19.40A 35.20 +9.90 25.30 1650 ---- 35.30B 17.60A 17.60A 32.40 +9.30 23.10 1655 ---- 32.50B 16.00A 16.00A 29.80 +8.70 21.10 1 1 1660 ---- 29.90B 14.50A 14.50A 27.30 +8.10 19.20 1665 ---- 27.40B 13.10A 13.10A 25.00 +7.60 17.40 1670 ---- 25.00B 11.80A 11.80A 22.80 +7.00 15.80 1675 ---- 22.80B 10.80A 10.80A 20.80 +6.50 14.30 1680 ---- 20.80B 9.70A 9.70A 18.90 +6.00 12.90 1685 ---- 18.90B 8.80A 8.80A 17.20 +5.60 11.60 1690 ---- 17.10B 7.90A 7.90A 15.60 +5.10 10.50 1695 ---- 15.50B 7.20A 7.20A 14.10 +4.70 9.40 1700 ---- 14.00B 6.50A 6.50A 12.70 +4.20 8.50 1705 ---- 12.60B 5.80A 5.80A 11.50 +3.90 7.60 1710 ---- 11.40B 5.30A 5.30A 10.40 +3.60 6.80 1715 ---- 10.20B 4.80A 4.80A 9.40 +3.30 6.10 1720 ---- 9.20B 4.30A 4.30A 8.40 +2.90 5.50 1725 7.70 8.60 3.90A 8.40A 7.60 +2.70 2 4.90 1730 ---- 7.50B 3.50A 3.50A 6.80 +2.40 4.40 1735 ---- 6.70B 3.20A 3.20A 6.20 +2.30 3.90 1740 ---- 6.00B 2.90A 2.90A 5.60 +2.10 3.50 1745 ---- 5.40B 2.60A 2.60A 5.00 +1.80 3.20 1750 ---- 4.90B 2.40A 2.40A 4.50 +1.70 2.80 1755 ---- 4.40B 2.20A 2.20A 4.10 +1.50 2.60 1760 ---- 3.90B 2.00A 2.00A 3.70 +1.40 2.30 1765 ---- 3.50B 1.80A 1.80A 3.30 +1.20 2.10 1770 ---- 3.20B 1.60A 1.60A 3.00 +1.10 1.90 1775 ---- 2.90B 1.50A 1.50A 2.70 +1.00 1.70 1780 ---- 2.60B 1.40A 1.40A 2.50 +.90 1.60 1785 ---- 2.30B 1.30A 1.30A 2.20 +.80 1.40 1790 ---- 2.10B 1.20A 1.20A 2.00 +.70 1.30 1795 ---- 1.90B 1.10A 1.10A 1.90 +.70 1.20 1800 ---- 1.70B 1.00A 1.00A 1.70 +.60 1.10 1805 ---- 1.50B ---- 1.50B 1.50 +.50 1.00 1810 ---- 1.40B .90A .90A 1.40 +.40 1.00 1815 ---- 1.30B .80A .80A 1.30 +.40 .90 1820 ---- 1.20B ---- 1.20B 1.20 +.40 .80 1825 ---- 1.00B .70A .70A 1.10 +.30 .80 1830 ---- .90B ---- .90B 1.00 +.30 .70 1835 ---- .80B ---- .80B .90 +.20 .70 1840 ---- .80B .60A .60A .80 +.10 .70 1845 ---- .70B ---- .70B .80 +.20 .60 1850 ---- ---- ---- ---- .70 +.10 .60 1855 ---- ---- .50A .50A .70 +.10 .60 1860 ---- ---- ---- ---- .60 +.10 .50 1865 ---- ---- ---- ---- .60 +.10 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 2 G2M NOV22 Gold Weekly Monday Option - Week 2 PUT 1435 ---- .70B ---- .70B .30 -.20 .50 1440 ---- .70B .50A .70B .30 -.30 .60 1445 ---- .80B ---- .80B .30 -.30 .60 1450 .50 1.00B .50 .50 .40 -.30 3 .70 1455 ---- 1.00B .60A 1.00B .40 -.40 .80 1460 ---- 1.10B .70A 1.10B .50 -.40 .90 1465 ---- 1.20B .70A 1.20B .50 -.50 1.00 1470 ---- 1.40B .80A 1.40B .60 -.50 1.10 1475 ---- 1.60B .80A 1.60B .70 -.50 1.20 1480 ---- 1.70B .90A 1.70B .70 -.60 1.30 1485 ---- 1.90B .90A 1.90B .80 -.70 1.50 1490 ---- 2.10B 1.00A 2.10B .90 -.70 1.60 1495 ---- 2.30B 1.10A 2.30B 1.00 -.80 1.80 1500 ---- 2.70B 1.20A 2.70B 1.20 -.80 2.00 1505 ---- 3.00B 1.30A 3.00B 1.30 -.90 2.20 1510 ---- 3.30B 1.50A 3.30B 1.50 -.90 2.40 1515 ---- 3.60B 1.60A 3.60B 1.60 -1.10 2.70 1520 ---- 4.00B 1.80A 4.00B 1.80 -1.20 3.00 1525 ---- 4.50B 1.90A 4.50B 2.00 -1.30 3.30 1 1530 ---- 5.00B 2.20A 5.00B 2.30 -1.40 3.70 1535 ---- 5.50B 2.40A 5.50B 2.50 -1.50 4.00 1540 ---- 6.10B 2.70A 6.10B 2.80 -1.70 4.50 1545 ---- 6.80B 2.90A 6.80B 3.10 -1.90 5.00 1550 ---- 7.50B 3.20A 7.50B 3.50 -2.00 5.50 1 1555 ---- 8.30B 3.60A 8.30B 3.90 -2.20 6.10 1560 ---- 9.20B 4.00A 9.20B 4.30 -2.40 6.70 1565 ---- 10.20B 4.40A 10.20B 4.80 -2.70 7.50 1570 ---- 11.20B 4.90A 11.20B 5.40 -2.90 8.30 1575 ---- 12.40B 5.40A 12.40B 6.00 -3.10 9.10 1580 ---- 13.70B 6.00A 13.70B 6.60 -3.50 10.10 1585 ---- 15.10B 6.60A 15.10B 7.40 -3.80 11.20 1590 ---- 16.60B 7.30A 16.60B 8.20 -4.10 12.30 1595 ---- 18.20B 8.10A 18.20B 9.10 -4.50 13.60 1600 ---- 20.00B 9.00A 20.00B 10.00 -5.00 15.00 1605 ---- 21.80B 10.00A 21.80B 11.10 -5.40 16.50 1610 ---- 23.90B 11.00A 23.90B 12.30 -5.80 18.10 1615 ---- 26.10B 12.20A 26.10B 13.60 -6.30 19.90 1620 ---- 28.40B 13.40A 28.40B 15.00 -6.80 21.80 1625 ---- 31.00B 14.80A 31.00B 16.50 -7.30 23.80 1630 ---- 33.60B 16.30A 33.60B 18.20 -7.80 26.00 1635 ---- 36.40B 18.00A 36.40B 19.90 -8.50 28.40 1640 ---- 39.40B 19.70A 39.40B 21.90 -9.00 30.90 1645 ---- 42.40B 21.70A 42.40B 23.90 -9.60 33.50 1650 ---- 45.70B 23.70A 45.70B 26.10 -10.20 36.30 1655 ---- 49.10B 25.90A 49.10B 28.50 -10.70 39.20 1660 ---- 52.60B 28.20A 52.60B 31.00 -11.30 42.30 1665 ---- 56.20B 30.80A 56.20B 33.70 -11.90 45.60 1670 ---- 59.90B 33.40A 59.90B 36.50 -12.40 48.90 1675 ---- 63.80B 36.20A 63.80B 39.50 -12.90 52.40 1680 ---- 67.70B 39.20A 67.70B 42.60 -13.40 56.00 1685 ---- 71.80B 42.20A 71.80B 45.80 -14.00 59.80 1690 ---- 75.90B 45.40A 75.90B 49.20 -14.40 63.60 1695 ---- 80.10B 48.80A 80.10B 52.70 -14.80 67.50 1700 ---- 84.50B 52.30A 84.50B 56.40 -15.20 71.60 1705 ---- 88.90B 55.90A 88.90B 60.10 -15.60 75.70 1710 ---- 93.30B 59.60A 93.30B 64.00 -15.90 79.90 1715 ---- 97.80B 63.50A 97.80B 68.00 -16.20 84.20 1720 ---- 102.40B 67.50A 102.40B 72.00 -16.50 88.50 1725 ---- 107.00B 71.50A 107.00B 76.20 -16.80 93.00 1730 ---- 109.40B 75.70A 109.30B 80.40 -17.00 97.40 1735 ---- 113.90B 79.90A 113.90B 84.70 -17.30 102.00 1740 ---- 118.60B 84.20A 118.50B 89.10 -17.50 106.60 1745 ---- 123.40B 88.50A 123.30B 93.60 -17.60 111.20 1750 ---- 130.50B 93.00A 130.50B 98.10 -17.80 115.90 1755 ---- 132.90B 97.50A 132.90B 102.60 -18.00 120.60 1760 ---- 137.70B 102.00A 137.60B 107.20 -18.10 125.30 1765 ---- 142.60B 106.60A 142.50B 111.90 -18.20 130.10 1770 ---- 147.50B 111.70A 147.30B 116.50 -18.40 134.90 1775 ---- 152.40B 116.30A 152.30B 121.20 -18.50 139.70 1780 ---- 157.20B 121.00A 157.00B 126.00 -18.50 144.50 1785 ---- 162.10B 125.80A 161.90B 130.70 -18.70 149.40 1790 ---- 167.00B 130.50A 166.80B 135.50 -18.80 154.30 1795 ---- 171.90B 135.30A 171.80B 140.30 -18.90 159.20 1800 ---- 179.20B 139.60A 179.20B 145.20 -18.90 164.10 1805 ---- 181.80B 145.00A 181.60B 150.00 -19.00 169.00 1810 ---- 186.70B 149.80A 186.70B 154.90 -19.00 173.90 1815 ---- 191.70B 154.70A 191.60B 159.80 -19.10 178.90 1820 ---- 196.60B 159.60A 196.60B 164.70 -19.10 183.80 1825 ---- 201.60B 164.50A 201.40B 169.60 -19.10 188.70 1830 ---- 206.60B 169.40A 206.50B 174.50 -19.20 193.70 1835 ---- 211.40B 174.30A 211.40B 179.40 -19.20 198.60 1840 ---- 216.50B 179.20A 216.30B 184.30 -19.30 203.60 1845 ---- 221.50B 184.10A 221.40B 189.20 -19.40 208.60 1850 ---- 228.80B 188.40A 228.80B 194.20 -19.30 213.50 1855 ---- 231.30B 194.10A 231.30B 199.10 -19.40 218.50 1860 ---- 236.40B 199.00A 236.20B 204.10 -19.40 223.50 1865 ---- 241.40B 204.00A 241.30B 209.00 -19.50 228.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 2 G2W NOV22 Gold Weekly Wednesday Option - Week 2 CALL 1435 ---- 226.50B 189.10A 189.10A 221.30 +19.30 202.00 1440 ---- 221.60B 184.20A 184.20A 216.30 +19.30 197.00 1445 ---- 216.60B 179.20A 179.20A 211.40 +19.30 192.10 1450 ---- 212.40B 172.00A 172.00A 206.40 +19.30 187.10 1 1 1455 ---- 206.60B 169.30A 169.30A 201.40 +19.20 182.20 1460 ---- 201.60B 164.30A 164.30A 196.40 +19.20 177.20 1465 ---- 196.70B 159.50A 159.50A 191.50 +19.20 172.30 1470 ---- 191.80B 154.60A 154.60A 186.50 +19.10 167.40 1475 ---- 186.80B 149.60A 149.60A 181.50 +19.10 162.40 1480 ---- 181.90B 144.70A 144.70A 176.60 +19.10 157.50 1485 ---- 176.90B 139.90A 139.90A 171.60 +19.00 152.60 1490 ---- 171.90B 135.00A 135.00A 166.70 +19.00 147.70 1495 ---- 167.00B 130.30A 130.30A 161.80 +19.00 142.80 1500 ---- 162.70B 123.20A 123.20A 156.90 +18.90 138.00 1505 ---- 157.10B 120.70A 120.70A 151.90 +18.80 133.10 1510 ---- 152.20B 115.80A 115.80A 147.00 +18.70 128.30 1515 ---- 147.20B 111.20A 111.20A 142.20 +18.70 123.50 1520 ---- 142.40B 106.50A 106.50A 137.30 +18.60 118.70 1525 ---- 137.40B 101.80A 101.80A 132.40 +18.50 113.90 1530 ---- 132.70B 95.10A 95.10A 127.60 +18.40 109.20 1535 ---- 127.80B 90.50A 90.50A 122.80 +18.30 104.50 1540 ---- 123.00B 86.00A 86.00A 118.00 +18.10 99.90 1545 ---- 118.80B 81.60A 81.60A 113.20 +18.00 95.20 1550 ---- 114.00B 77.20A 77.20A 108.50 +17.80 90.70 1555 ---- 109.30B 72.90A 72.90A 103.80 +17.60 86.20 1560 ---- 104.50B 68.70A 68.70A 99.10 +17.40 81.70 1565 ---- 99.90B 64.60A 64.60A 94.50 +17.20 77.30 1570 ---- 95.20B 60.50A 60.50A 90.00 +17.00 73.00 1575 ---- 90.60B 56.60A 56.60A 85.50 +16.80 68.70 1580 ---- 86.10B 52.80A 52.80A 81.00 +16.40 64.60 1585 ---- 81.60B 49.10A 49.10A 76.60 +16.10 60.50 1590 ---- 77.20B 45.50A 45.50A 72.30 +15.80 56.50 1595 ---- 72.90B 42.10A 42.10A 68.10 +15.40 52.70 1600 ---- 68.60B 38.80A 38.80A 64.00 +15.00 49.00 1605 ---- 64.40B 35.60A 35.60A 59.90 +14.50 45.40 1610 ---- 60.30B 32.70A 32.70A 56.00 +14.10 41.90 1615 ---- 56.40B 29.80A 29.80A 52.20 +13.60 38.60 1620 ---- 52.50B 27.20A 27.20A 48.50 +13.10 35.40 1625 ---- 48.80B 24.70A 24.70A 44.90 +12.50 32.40 1630 ---- 45.20B 22.40A 22.40A 41.50 +11.90 29.60 1 1635 ---- 41.70B 20.20A 20.20A 38.20 +11.20 27.00 1640 19.60 38.40B 18.20A 25.40A 35.10 +10.60 17 24.50 1645 ---- 35.20B 16.40A 16.40A 32.10 +10.00 22.10 1650 ---- 32.30B 14.70A 14.70A 29.30 +9.30 20.00 1655 14.20 29.40B 13.20A 13.20A 26.70 +8.70 16 18.00 2 1660 17.20 26.80B 11.80A 22.80A 24.20 +8.10 7 16.10 4 1665 21.90 24.30B 10.50A 20.60A 21.90 +7.50 4 14.40 6 1670 ---- 22.00B 9.40A 9.40A 19.80 +6.90 12.90 9 1675 13.40 19.90B 8.40A 13.00A 17.80 +6.30 10 11.50 2 1680 ---- 17.90B 7.50A 7.50A 16.00 +5.70 10.30 27 1685 ---- 16.10B 6.70A 6.70A 14.40 +5.30 9.10 1 1690 ---- 14.40B 5.90A 5.90A 12.90 +4.80 8.10 1695 ---- 12.90B 5.30A 5.30A 11.50 +4.30 7.20 2 4 1700 ---- 11.50B 4.70A 4.70A 10.30 +3.90 6.40 3 1705 ---- 10.20B 4.20A 4.20A 9.20 +3.60 5.60 5 1710 ---- 9.10B 3.70A 3.70A 8.20 +3.20 5.00 11 1715 ---- 8.10B 3.30A 3.30A 7.30 +2.90 4.40 30 1720 ---- 7.10B 3.00A 3.00A 6.50 +2.60 3.90 1 1725 ---- 6.30B 2.60A 2.60A 5.80 +2.30 3.50 6 1730 ---- 5.60B 2.40A 2.40A 5.20 +2.10 3.10 5 1735 ---- 5.00B 2.10A 2.10A 4.60 +1.90 2.70 13 20 1740 ---- 4.40B 1.90A 1.90A 4.10 +1.70 1 2.40 11 11 1745 ---- 3.90B 1.70A 1.70A 3.60 +1.40 2.20 5 1750 ---- 3.40B 1.50A 1.50A 3.20 +1.20 2.00 2 1755 ---- 3.00B 1.40A 1.40A 2.90 +1.10 1.80 6 1760 ---- 2.70B 1.20A 1.20A 2.60 +1.00 1.60 1765 ---- 2.40B 1.10A 1.10A 2.30 +.90 1.40 1770 ---- 2.10B 1.00A 1.00A 2.00 +.70 1.30 6 1775 ---- 1.90B .90A .90A 1.80 +.70 1.10 1780 ---- 1.70B .90A .90A 1.60 +.60 1.00 2 1785 ---- 1.50B .80A .80A 1.40 +.50 .90 1790 ---- 1.30B .70A .70A 1.30 +.50 1 .80 1 1795 ---- 1.20B .70A .70A 1.10 +.30 .80 1800 1.00 1.10B .60A 1.10B 1.00 +.30 3 .70 1 1 1805 ---- .90B ---- .90B .90 +.30 .60 1 1810 ---- .80B ---- .80B .80 +.20 1 .60 1 1815 ---- .70B ---- .70B .80 +.30 .50 1820 ---- .70B ---- .60B .70 +.20 .50 8 1825 ---- .60B ---- .60B .60 +.20 .40 5 1830 ---- .50B ---- .50B .60 +.20 .40 1835 ---- .50B ---- .50B .50 +.20 .30 5 1840 ---- .40B ---- .40B .50 +.20 .30 1845 ---- .40B ---- .40B .50 +.20 .30 1850 ---- .40B ---- ---- .50 +.20 .30 1855 ---- .30B ---- .30B .40 +.20 .20 1860 ---- .30B ---- .30B .40 +.20 .20 1865 ---- .30B ---- .30B .40 +.20 .20 1870 ---- .30B ---- ---- .40 +.20 .20 1875 ---- ---- ---- ---- .40 +.20 .20 1 1880 ---- ---- ---- ---- .30 +.10 .20 1885 ---- .20B ---- .20B .30 +.20 .10 1890 ---- .20B ---- .20B .30 +.20 .10 1 1895 ---- .20B ---- .20B .30 +.20 .10 1900 ---- .20B ---- .20B .30 +.20 .10 1 1905 ---- .20B ---- .20B .30 +.20 .10 1910 ---- .20B ---- .20B .30 +.20 .10 1915 ---- ---- ---- ---- .30 +.20 .10 1920 ---- ---- ---- ---- .30 +.20 .10 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 28 196 G2W NOV22 Gold Weekly Wednesday Option - Week 2 PUT 1435 ---- .50B .30A .50B .20 -.20 .40 1440 ---- .50B .30A .50B .20 -.20 .40 1445 ---- .60B .30A .60B .20 -.30 .50 1450 ---- .60B .30A .60B .20 -.30 .50 1455 ---- .70B .30A .70B .20 -.30 .50 1460 ---- .80B .40A .80B .30 -.30 .60 1465 ---- .90B .40A .90B .30 -.40 .70 1470 ---- 1.00B .40A 1.00B .40 -.30 .70 1475 ---- 1.10B .40A 1.10B .40 -.40 .80 6 1480 ---- 1.20B .50A 1.20B .40 -.50 .90 1485 ---- 1.30B .50A 1.30B .50 -.50 1.00 1490 ---- 1.50B .60A 1.50B .60 -.50 1.10 1495 ---- 1.60B .60A 1.60B .60 -.60 1.20 1500 .70 1.80B .70 .70 .70 -.60 3 1.30 3 1505 ---- 2.10B .80A 2.10B .80 -.70 1.50 1510 ---- 2.30B .90A 2.30B .90 -.70 1.60 3 1515 ---- 2.60B 1.00A 2.60B 1.00 -.80 1.80 1520 ---- 2.90B 1.10A 2.90B 1.10 -.90 2.00 16 1525 ---- 3.20B 1.20A 3.20B 1.30 -1.00 2.30 1530 ---- 3.60B 1.30A 3.60B 1.40 -1.10 2.50 2 1535 ---- 4.00B 1.50A 4.00B 1.60 -1.20 2.80 1 1540 ---- 4.50B 1.70A 4.50B 1.80 -1.40 3.20 1545 ---- 5.10B 1.90A 5.10B 2.10 -1.50 3.60 1 1550 ---- 5.70B 2.10A 5.70B 2.30 -1.70 4.00 6 1555 ---- 6.40B 2.40A 6.40B 2.60 -1.90 4.50 1560 2.70 7.20B 2.70 2.70 3.00 -2.00 2 5.00 5 1565 ---- 8.00B 3.00A 8.00B 3.30 -2.30 5.60 5 1570 ---- 9.00B 3.40A 9.00B 3.80 -2.50 1 6.30 2 6 1575 4.20 10.00B 3.80A 3.80A 4.30 -2.70 1 7.00 1 7 1580 10.40 11.20B 4.30A 10.60B 4.80 -3.10 3 7.90 2 6 1585 ---- 12.40B 4.80A 12.40B 5.40 -3.40 8.80 2 7 1590 ---- 13.90B 5.40A 13.90B 6.10 -3.70 9.80 10 1595 ---- 15.40B 6.10A 15.40B 6.90 -4.00 10.90 2 6 1600 ---- 17.10B 6.80A 17.10B 7.80 -4.40 1 12.20 17 1605 ---- 18.90B 7.60A 18.90B 8.70 -4.90 13.60 1610 ---- 20.90B 8.60A 20.90B 9.80 -5.30 15.10 3 1615 ---- 23.00B 9.60A 23.00B 10.90 -5.90 16.80 1 16 1620 ---- 25.40B 10.80A 25.40B 12.20 -6.50 18.70 11 1625 ---- 27.90B 12.00A 27.90B 13.70 -7.00 20.70 30 1630 ---- 30.60B 13.50A 30.60B 15.20 -7.60 22.80 1 17 1635 ---- 33.40B 15.00A 33.40B 16.90 -8.30 25.20 1 21 1640 ---- 36.40B 16.70A 36.40B 18.80 -8.90 27.70 2 1645 ---- 39.60B 18.50A 39.60B 20.80 -9.50 30.30 14 1650 ---- 42.90B 20.50A 42.90B 23.00 -10.10 33.10 5 5 1655 ---- 46.40B 22.70A 46.40B 25.40 -10.70 36.10 4 1660 ---- 50.00B 25.00A 50.00B 27.90 -11.40 39.30 5 1665 ---- 53.70B 27.60A 53.70B 30.60 -12.00 42.60 1670 ---- 57.60B 30.20A 57.60B 33.50 -12.60 46.10 26 1675 ---- 61.50B 33.10A 61.50B 36.50 -13.20 49.70 1680 ---- 65.60B 36.10A 65.60B 39.70 -13.70 53.40 1 1685 ---- 69.80B 39.20A 69.80B 43.00 -14.20 57.20 1690 ---- 74.10B 42.50A 74.10B 46.50 -14.70 61.20 1695 ---- 78.50B 46.00A 78.50B 50.20 -15.10 65.30 1700 ---- 82.90B 49.60A 82.90B 53.90 -15.60 69.50 1705 ---- 87.40B 53.30A 87.40B 57.80 -15.90 73.70 1710 ---- 91.90B 57.20A 91.90B 61.80 -16.30 78.10 1715 ---- 96.50B 61.20A 96.50B 65.90 -16.60 82.50 1720 ---- 98.90B 65.20A 98.90B 70.10 -16.90 87.00 1725 ---- 103.70B 69.40A 103.60B 74.40 -17.20 91.60 1730 ---- 108.40B 73.70A 108.40B 78.80 -17.40 96.20 1735 ---- 113.00B 78.00A 112.90B 83.20 -17.60 100.80 1740 ---- 117.80B 82.50A 117.70B 87.70 -17.80 105.50 5 1745 ---- 122.60B 86.90A 122.60B 92.20 -18.00 110.20 1750 ---- 129.80B 91.50A 129.80B 96.80 -18.20 115.00 1755 ---- 132.30B 96.10A 132.30B 101.40 -18.40 119.80 1760 ---- 137.20B 100.70A 137.20B 106.10 -18.50 124.60 1765 ---- 142.10B 105.40A 142.10B 110.80 -18.70 129.50 1770 ---- 147.00B 110.10A 147.00B 115.60 -18.70 134.30 1775 ---- 152.00B 114.80A 152.00B 120.40 -18.80 139.20 1780 ---- 156.80B 119.60A 156.80B 125.20 -18.90 144.10 1785 ---- 161.80B 124.40A 161.70B 130.00 -19.00 149.00 1790 ---- 166.70B 129.20A 166.60B 134.80 -19.10 153.90 1795 ---- 171.70B 134.60A 171.60B 139.70 -19.10 158.80 1800 ---- 179.00B 138.90A 179.00B 144.60 -19.10 163.70 1805 ---- 181.60B 144.30A 181.50B 149.50 -19.10 168.60 1810 ---- 186.60B 149.20A 186.50B 154.40 -19.20 173.60 1815 ---- 191.50B 154.10A 191.40B 159.30 -19.20 178.50 1820 ---- 196.50B 159.10A 196.50B 164.20 -19.30 183.50 1825 ---- 201.50B 164.00A 201.40B 169.20 -19.20 188.40 1830 ---- 206.40B 168.90A 206.30B 174.10 -19.30 193.40 1835 ---- 211.40B 174.00A 211.30B 179.10 -19.30 198.40 1840 ---- 216.30B 178.90A 216.20B 184.00 -19.30 203.30 1845 ---- 221.30B 183.80A 221.20B 189.00 -19.30 208.30 1850 ---- 228.70B 188.20A 228.70B 194.00 -19.30 213.30 1855 ---- 231.30B 193.70A 231.20B 199.00 -19.30 218.30 1860 ---- 236.30B 198.70A 236.20B 203.90 -19.40 223.30 1865 ---- 241.30B 203.70A 241.20B 208.90 -19.30 228.20 1870 ---- 246.30B 208.60A 246.20B 213.90 -19.30 233.20 1875 ---- 251.30B 213.70A 251.20B 218.90 -19.30 238.20 1880 ---- 256.30B 218.70A 256.20B 223.90 -19.30 243.20 1885 ---- 261.20B 223.70A 261.10B 228.90 -19.30 248.20 1890 ---- 266.20B 228.70A 266.10B 233.80 -19.40 253.20 1895 ---- 271.20B 233.60A 271.20B 238.80 -19.40 258.20 1900 ---- 276.30B 237.90A 276.10B 243.80 -19.40 263.20 1905 ---- 281.40B 243.60A 281.30B 248.80 -19.40 268.20 1910 ---- 286.30B 248.60A 286.20B 253.80 -19.40 273.20 1915 ---- 291.30B 253.60A 291.20B 258.80 -19.40 278.20 1920 ---- 296.30B 258.60A 296.20B 263.80 -19.40 283.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 17 267 G3W NOV22 Gold Weekly Wednesday Option - Week 3 CALL 1435 ---- 226.80B 189.60A 189.60A 221.50 +19.20 202.30 1440 ---- 221.80B 184.60A 184.60A 216.50 +19.10 197.40 1445 ---- 216.90B 179.80A 179.80A 211.50 +19.10 192.40 1450 ---- 212.50B 172.50A 172.50A 206.60 +19.10 187.50 1455 ---- 207.00B 169.90A 169.90A 201.60 +19.00 182.60 1460 ---- 202.00B 165.20A 165.20A 196.70 +19.00 177.70 1465 ---- 197.00B 160.20A 160.20A 191.80 +19.00 172.80 1470 ---- 192.10B 155.40A 155.40A 186.90 +18.90 168.00 1475 ---- 187.20B 150.60A 150.60A 181.90 +18.80 163.10 1480 ---- 182.30B 145.80A 145.80A 177.00 +18.80 158.20 1485 ---- 177.30B 141.10A 141.10A 172.10 +18.70 153.40 1490 ---- 172.50B 136.20A 136.20A 167.30 +18.70 148.60 1495 ---- 167.60B 131.50A 131.50A 162.40 +18.60 143.80 1500 ---- 163.20B 124.50A 124.50A 157.50 +18.50 139.00 1505 ---- 157.80B 122.00A 122.00A 152.70 +18.50 134.20 1510 ---- 153.00B 117.40A 117.40A 147.90 +18.40 129.50 1515 ---- 148.20B 110.70A 110.70A 143.10 +18.30 124.80 1520 ---- 143.30B 106.10A 106.10A 138.30 +18.20 120.10 1525 ---- 138.60B 101.60A 101.60A 133.60 +18.10 115.50 1530 ---- 133.80B 97.20A 97.20A 128.80 +17.90 110.90 1535 ---- 129.10B 92.80A 92.80A 124.10 +17.80 106.30 1540 ---- 124.30B 88.40A 88.40A 119.50 +17.70 101.80 1545 ---- 119.70B 84.20A 84.20A 114.80 +17.50 97.30 1550 ---- 115.50B 80.00A 80.00A 110.20 +17.30 92.90 1555 ---- 110.40B 75.80A 75.80A 105.70 +17.10 88.60 1560 ---- 106.30B 71.80A 71.80A 101.20 +16.90 84.30 1565 ---- 101.80B 67.80A 67.80A 96.70 +16.70 80.00 1570 ---- 97.30B 64.00A 64.00A 92.30 +16.40 75.90 1575 ---- 92.80B 60.20A 60.20A 88.00 +16.20 71.80 1580 ---- 88.50B 56.60A 56.60A 83.70 +15.90 67.80 1585 ---- 84.20B 53.00A 53.00A 79.50 +15.60 63.90 1590 ---- 79.90B 49.60A 49.60A 75.30 +15.20 60.10 1595 ---- 75.80B 46.30A 46.30A 71.30 +14.80 56.50 1600 ---- 71.70B 43.10A 43.10A 67.30 +14.40 52.90 1605 ---- 67.70B 40.10A 40.10A 63.40 +14.00 49.40 1610 ---- 63.80B 37.20A 37.20A 59.70 +13.60 46.10 1615 ---- 60.00B 34.40A 34.40A 56.00 +13.10 42.90 1620 ---- 56.30B 31.80A 31.80A 52.50 +12.70 39.80 1625 ---- 52.80B 29.30A 29.30A 49.10 +12.20 36.90 1630 ---- 49.30B 27.00A 27.00A 45.80 +11.70 34.10 1635 ---- 46.00B 24.70A 24.70A 42.60 +11.10 31.50 1640 ---- 42.80B 22.70A 22.70A 39.60 +10.60 29.00 1645 22.10 39.80B 20.70A 39.80B 36.70 +10.00 6 26.70 1650 ---- 36.80B 18.90A 18.90A 33.90 +9.40 1 24.50 1 1655 18.40 34.10B 17.30A 34.10B 31.30 +8.90 5 22.40 1660 ---- 31.40B 15.70A 15.70A 28.80 +8.30 20.50 1665 ---- 28.90B 14.30A 14.30A 26.50 +7.80 18.70 1670 ---- 26.60B 13.00A 13.00A 24.30 +7.20 16 17.10 5 1675 ---- 24.40B 11.80A 11.80A 22.30 +6.80 15.50 1 1680 ---- 22.30B 10.80A 10.80A 20.40 +6.30 14.10 1 1685 ---- 20.30B 9.70A 9.70A 18.60 +5.80 12.80 1 1690 ---- 18.50B 8.80A 8.80A 16.90 +5.30 11.60 1695 ---- 16.90B 8.00A 8.00A 15.40 +4.90 10.50 1700 ---- 15.30B 7.20A 7.20A 14.00 +4.50 16 9.50 10 1705 ---- 13.90B 6.60A 6.60A 12.70 +4.10 8.60 1710 ---- 12.70B 6.00A 6.00A 11.60 +3.90 7.70 1 1 1715 ---- 11.50B 5.40A 5.40A 10.50 +3.50 7.00 1 1720 ---- 10.30B 4.90A 4.90A 9.50 +3.20 6.30 4 1725 ---- 9.40B 4.50A 4.50A 8.60 +2.90 5.70 1730 ---- 8.50B 4.10A 4.10A 7.80 +2.70 5.10 1735 ---- 7.70B 3.70A 3.70A 7.10 +2.50 4.60 1740 ---- 7.00B 3.40A 3.40A 6.40 +2.20 4.20 2 2 1745 ---- 6.30B 3.10A 3.10A 5.80 +2.00 3.80 1750 3.00 5.70B 2.80A 2.80A 5.30 +1.90 2 3.40 252 1755 ---- 5.20B 2.50A 2.50A 4.80 +1.70 3.10 5 1760 ---- 4.70B 2.30A 2.30A 4.30 +1.50 2.80 1 1765 ---- 4.20B 2.10A 2.10A 3.90 +1.30 2.60 4 1770 ---- 3.80B 1.90A 1.90A 3.60 +1.30 2.30 5 1775 ---- 3.50B 1.80A 1.80A 3.20 +1.10 2.10 5 1780 ---- 3.10B 1.60A 1.60A 2.90 +.90 2.00 1 1 1785 ---- 2.80B 1.50A 1.50A 2.70 +.90 1.80 1790 ---- 2.60B 1.40A 1.40A 2.40 +.80 1.60 1795 2.30 2.30 1.20A 2.30 2.20 +.70 14 1.50 15 15 1800 2.00 2.10B 1.20A 2.10B 2.00 +.60 3 1.40 1805 ---- 1.90B 1.10A 1.10A 1.80 +.50 1.30 1810 ---- 1.70B 1.00A 1.00A 1.70 +.50 1.20 10 12 1815 ---- 1.60B .90A .90A 1.50 +.40 1.10 1820 ---- 1.50B .90A .90A 1.40 +.40 1.00 1825 ---- 1.30B .80A .80A 1.30 +.30 1.00 1830 ---- 1.20B .80A .80A 1.10 +.20 .90 1835 ---- 1.10B .70A .70A 1.00 +.20 .80 1840 ---- 1.00B .70A .70A .90 +.10 .80 1845 ---- .90B ---- .90B .90 +.20 .70 1850 .80 .80 .60A .80 .80 +.10 3 .70 1855 ---- .70B ---- .70B .70 +.10 .60 1 1860 ---- .70B ---- .70B .70 +.10 .60 1865 ---- .60B ---- .60B .60 +.10 .50 1870 ---- .60B ---- .60B .60 +.10 .50 1875 ---- ---- ---- ---- .50 UNCH .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 66 29 328 G3W NOV22 Gold Weekly Wednesday Option - Week 3 PUT 1435 ---- .90B .50A .90B .40 -.40 .80 1440 ---- 1.00B .50A 1.00B .40 -.40 .80 1445 ---- 1.10B .60A 1.10B .50 -.40 .90 1450 ---- 1.20B .60A 1.20B .50 -.50 1.00 1455 ---- 1.30B .70A 1.30B .60 -.50 1.10 1460 ---- 1.40B .70A 1.40B .70 -.50 1.20 1465 ---- 1.60B .80A 1.60B .70 -.60 1.30 1470 .80 1.70B .80 .80 .80 -.60 3 1.40 1475 ---- 1.90B .90A 1.90B .90 -.60 1.50 1480 ---- 2.10B 1.00A 2.10B 1.00 -.70 1.70 1485 ---- 2.30B 1.10A 2.30B 1.10 -.80 1.90 1490 ---- 2.50B 1.20A 2.50B 1.20 -.80 2.00 1495 ---- 2.80B 1.30A 2.80B 1.30 -.90 2.20 1500 ---- 3.10B 1.40A 3.10B 1.50 -.90 2.40 1 1505 ---- 3.40B 1.60A 3.40B 1.60 -1.10 2.70 1510 ---- 3.80B 1.70A 3.80B 1.80 -1.10 2.90 1515 ---- 4.20B 1.90A 4.20B 2.00 -1.20 3.20 1520 ---- 4.60B 2.10A 4.60B 2.20 -1.30 3.50 1525 ---- 5.10B 2.30A 5.10B 2.50 -1.40 3.90 1 1530 ---- 5.60B 2.50A 5.60B 2.70 -1.60 4.30 1535 ---- 6.20B 2.80A 6.20B 3.00 -1.70 4.70 1540 ---- 6.90B 3.10A 6.90B 3.40 -1.80 5.20 1545 ---- 7.60B 3.40A 7.60B 3.70 -2.00 5.70 1 1550 ---- 8.40B 3.80A 8.40B 4.10 -2.20 6.30 2 1555 4.90 9.20B 4.10A 4.10A 4.60 -2.30 2 6.90 2 1560 5.00 10.20B 4.60A 5.40B 5.10 -2.50 11 7.60 1565 ---- 11.20B 5.00A 11.20B 5.60 -2.80 8.40 1570 ---- 12.30B 5.60A 12.30B 6.20 -3.00 9.20 2 1575 ---- 13.50B 6.20A 13.50B 6.80 -3.30 10.10 251 1580 ---- 14.90B 6.80A 14.90B 7.50 -3.60 11.10 1585 ---- 16.30B 7.50A 16.30B 8.30 -3.90 12.20 1590 ---- 17.90B 8.30A 17.90B 9.10 -4.30 13.40 1595 ---- 19.50B 9.10A 19.50B 10.10 -4.60 14.70 1600 ---- 21.40B 10.00A 21.40B 11.10 -5.10 16.20 2 1605 ---- 23.30B 11.00A 23.30B 12.20 -5.50 17.70 1610 ---- 25.40B 12.20A 25.40B 13.50 -5.90 19.40 1615 ---- 27.60B 13.40A 27.60B 14.80 -6.30 21.10 1620 ---- 30.00B 14.70A 30.00B 16.20 -6.90 23.10 1 1625 ---- 32.50B 16.10A 32.50B 17.80 -7.30 25.10 7 1630 ---- 35.10B 17.70A 35.10B 19.50 -7.80 27.30 1635 ---- 37.90B 19.40A 37.90B 21.30 -8.40 29.70 9 1640 ---- 40.80B 21.20A 40.80B 23.30 -8.90 32.20 2 1645 ---- 43.90B 23.10A 43.90B 25.40 -9.50 1 34.90 1 1650 ---- 47.10B 25.10A 47.10B 27.60 -10.00 1 37.60 3 1655 ---- 50.40B 27.30A 50.40B 30.00 -10.60 40.60 1660 ---- 53.80B 29.70A 53.80B 32.50 -11.20 43.70 1665 ---- 57.40B 32.20A 57.40B 35.20 -11.70 46.90 1670 ---- 61.10B 34.90A 61.10B 38.00 -12.20 50.20 1675 ---- 64.90B 37.60A 64.90B 40.90 -12.80 53.70 1680 ---- 68.80B 40.60A 68.80B 44.00 -13.20 57.20 1685 ---- 72.80B 43.60A 72.80B 47.20 -13.70 60.90 1690 ---- 76.90B 46.80A 76.90B 50.60 -14.10 64.70 1695 ---- 81.00B 50.10A 81.00B 54.00 -14.60 68.60 1700 ---- 85.30B 53.60A 85.30B 57.60 -15.00 72.60 1705 ---- 89.60B 57.20A 89.60B 61.30 -15.30 76.60 1710 ---- 94.00B 60.90A 94.00B 65.20 -15.60 80.80 1715 ---- 98.50B 64.60A 98.50B 69.10 -15.90 85.00 1720 ---- 103.00B 68.60A 103.00B 73.10 -16.20 89.30 1725 ---- 107.50B 72.60A 107.50B 77.20 -16.50 93.70 1730 ---- 112.10B 76.60A 112.10B 81.40 -16.70 98.10 1735 ---- 114.70B 80.80A 114.70B 85.60 -17.00 102.60 1740 ---- 119.30B 85.10A 119.20B 90.00 -17.20 107.20 1745 ---- 124.00B 89.40A 123.90B 94.30 -17.50 111.80 1750 ---- 130.90B 93.80A 130.90B 98.80 -17.60 116.40 1755 ---- 133.40B 98.20A 133.30B 103.30 -17.80 121.10 1760 ---- 138.20B 102.70A 138.20B 107.80 -18.00 125.80 1765 ---- 143.10B 107.20A 143.00B 112.40 -18.10 130.50 1770 ---- 147.80B 111.80A 147.80B 117.10 -18.20 135.30 1775 ---- 152.70B 116.40A 152.70B 121.70 -18.40 140.10 1780 ---- 157.60B 121.60A 157.50B 126.40 -18.50 144.90 1785 ---- 162.40B 126.20A 162.40B 131.20 -18.60 149.80 1790 ---- 167.30B 131.00A 167.20B 135.90 -18.70 154.60 1795 ---- 172.20B 135.70A 172.10B 140.70 -18.80 159.50 1800 ---- 179.40B 140.00A 179.40B 145.50 -18.80 164.30 1805 ---- 182.10B 145.30A 182.00B 150.30 -18.90 169.20 1810 ---- 187.00B 150.10A 186.90B 155.10 -19.00 174.10 1815 ---- 192.00B 155.00A 192.00B 160.00 -19.00 179.00 1820 ---- 196.90B 159.80A 196.80B 164.80 -19.20 184.00 1825 ---- 201.70B 164.70A 201.70B 169.70 -19.20 188.90 1830 ---- 206.80B 169.60A 206.70B 174.60 -19.20 193.80 1835 ---- 211.60B 174.50A 211.60B 179.50 -19.20 198.70 1840 ---- 216.70B 179.40A 216.70B 184.40 -19.30 203.70 1845 ---- 221.70B 184.30A 221.60B 189.30 -19.30 208.60 1850 ---- 228.80B 188.60A 228.80B 194.20 -19.40 213.60 1855 ---- 231.50B 194.10A 231.50B 199.20 -19.30 218.50 1860 ---- 236.60B 199.10A 236.50B 204.10 -19.40 223.50 1865 ---- 241.50B 204.00A 241.50B 209.00 -19.50 228.50 1870 ---- 246.40B 208.90A 246.40B 214.00 -19.40 233.40 1875 ---- 251.50B 213.90A 251.40B 219.00 -19.40 238.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 285 G4M OCT22 Gold Weekly Monday Option - Week 4 CALL 1435 ---- 226.80B 188.70A 188.70A 221.40 +19.50 201.90 1440 ---- 221.50B 183.60A 183.60A 216.40 +19.50 196.90 1445 ---- 216.80B 178.70A 178.70A 211.40 +19.50 191.90 1450 ---- 211.60B 173.50A 173.50A 206.40 +19.50 186.90 1455 ---- 206.80B 168.70A 168.70A 201.40 +19.50 181.90 1460 ---- 201.50B 163.60A 163.60A 196.40 +19.50 176.90 1465 ---- 196.80B 158.70A 158.70A 191.40 +19.50 171.90 1470 ---- 191.80B 153.70A 153.70A 186.40 +19.50 166.90 1475 ---- 186.50B 148.60A 148.60A 181.40 +19.50 161.90 1480 ---- 181.50B 143.60A 143.60A 176.40 +19.50 156.90 1485 ---- 176.80B 138.70A 138.70A 171.40 +19.50 151.90 1490 ---- 171.80B 133.70A 133.70A 166.40 +19.50 146.90 1495 ---- 166.50B 128.60A 128.60A 161.40 +19.50 141.90 1500 ---- 161.60B 121.40A 121.40A 156.40 +19.50 136.90 1505 ---- 156.50B 118.80A 118.80A 151.40 +19.50 131.90 1510 ---- 151.50B 113.80A 113.80A 146.40 +19.50 126.90 1515 ---- 146.50B 108.80A 108.80A 141.40 +19.50 121.90 1520 ---- 141.50B 103.80A 103.80A 136.40 +19.50 116.90 1525 ---- 136.60B 98.80A 98.80A 131.40 +19.50 111.90 1530 ---- 131.60B 93.80A 93.80A 126.40 +19.50 106.90 1535 ---- 126.60B 88.80A 88.80A 121.40 +19.50 101.90 1540 ---- 121.60B 83.80A 83.80A 116.40 +19.50 96.90 1545 ---- 116.60B 78.90A 78.90A 111.40 +19.50 91.90 1550 ---- 112.30B 71.50A 71.50A 106.40 +19.50 86.90 1555 ---- 106.50B 68.90A 68.90A 101.40 +19.50 81.90 1560 ---- 101.50B 63.80A 63.80A 96.40 +19.50 76.90 1565 ---- 96.80B 58.80A 58.80A 91.40 +19.50 71.90 1570 ---- 91.60B 53.90A 53.90A 86.40 +19.50 66.90 1575 ---- 86.60B 49.00A 49.00A 81.40 +19.40 62.00 1580 ---- 81.60B 42.00A 42.00A 76.40 +19.40 57.00 1585 ---- 76.60B 37.30A 37.30A 71.40 +19.30 52.10 1590 ---- 71.50B 32.60A 32.60A 66.40 +19.10 47.30 1595 ---- 66.60B 28.10A 28.10A 61.40 +18.90 42.50 1600 55.60 62.30B 23.80A 52.60A 56.40 +18.70 1 37.70 53 11 1605 ---- 56.60B 19.70A 19.70A 51.40 +18.30 33.10 1610 ---- 51.70B 16.00A 16.00A 46.40 +17.80 28.60 1615 ---- 46.80B 12.70A 12.70A 41.50 +17.20 24.30 1620 ---- 41.80B 9.70A 9.70A 36.60 +16.30 20.30 11 6 1625 10.10 37.00B 7.30A 7.40A 31.80 +15.30 3 16.50 11 5 1630 7.30 32.10B 5.30A 32.10B 27.10 +14.00 44 13.10 41 13 1635 7.20 27.80B 3.80A 27.80B 22.60 +12.40 8 10.20 8 4 1640 5.90 23.20B 2.60A 23.20B 18.40 +10.70 12 7.70 13 12 1645 ---- 18.80B 1.90A 1.90A 14.40 +8.80 2 5.60 1 1650 1.90 14.70B 1.30A 14.70B 11.00 +6.90 51 4.10 3 3 1655 1.10 11.00B .90A 11.00B 8.10 +5.20 112 2.90 2 1 1660 1.80 8.00B .70A 6.80A 5.70 +3.70 30 2.00 3 8 1665 1.70 5.80B .50A 4.80A 4.00 +2.60 42 1.40 22 56 1670 1.00 3.80 .40A 3.30A 2.70 +1.70 8 1.00 2 1675 1.10 2.50B .30A 1.50A 1.80 +1.10 25 .70 3 1680 .50 1.60B .30A 1.40A 1.20 +.70 20 .50 14 23 1685 .30 1.10 .30 1.00 .80 +.40 30 .40 2 32 1690 .20 .60B .20 .60B .60 +.30 4 .30 1695 .10 .40B .10 .40B .40 +.20 4 .20 5 1700 ---- ---- ---- ---- .30 +.10 .20 15 1705 .10 .10 .10 .10 .20 +.10 5 .10 10 6 1710 .20 .20 .20 .20 .10 UNCH 1 .10 11 1715 ---- ---- ---- ---- .10 UNCH .10 5 1720 ---- ---- ---- ---- .10 UNCH .10 26 1725 ---- ---- ---- ---- .10 UNCH .10 18 1730 ---- ---- ---- ---- .10 UNCH .10 1 1735 ---- ---- ---- ---- .10 UNCH .10 17 1740 ---- ---- ---- ---- .10 UNCH .10 10 1745 ---- ---- ---- ---- .10 UNCH .10 100 1750 ---- ---- ---- ---- .10 UNCH .10 28 1755 ---- ---- ---- ---- .10 UNCH 9 .10 1 119 1760 ---- ---- ---- ---- .10 UNCH .10 15 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 100 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 5 1805 ---- ---- ---- ---- .10 UNCH .10 1 1810 ---- ---- ---- ---- .10 UNCH .10 2 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 1880 ---- ---- ---- ---- .10 UNCH .10 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 411 194 664 G4M OCT22 Gold Weekly Monday Option - Week 4 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 1 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1 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 2 1530 ---- ---- ---- ---- .10 UNCH .10 1 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 1550 ---- ---- ---- ---- .10 UNCH .10 1 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH 9 .10 1 210 1565 ---- ---- ---- ---- .10 UNCH .10 6 1570 ---- .20B ---- .20B .10 UNCH .10 5 1575 ---- .30B .10A .30B .10 -.10 .20 115 1580 ---- .50B .10A .50B .10 -.20 .30 27 1585 ---- .70B .10A .70B .10 -.30 .40 5 1590 .10 1.10B .10 .10 .10 -.40 2 .50 4 2 1595 .20 1.60B .10A .10A .10 -.60 4 .70 2 1600 1.50 2.30B .10A .10A .10 -.80 68 .90 17 1605 2.30 3.10B .20A .20A .10 -1.20 3 1.30 1610 2.60 4.50B .10 .10 .10 -1.70 13 1.80 6 16 1615 4.00 5.90B .30 .30 .20 -2.30 6 2.50 2 1620 4.70 8.10B .30A 8.10B .30 -3.20 14 3.50 5 8 1625 8.50 10.60B .40A 8.90B .50 -4.20 1 4.70 5 21 1630 9.20 13.70B .40 .40 .80 -5.50 89 6.30 16 33 1635 3.30 17.20B .80 .80 1.30 -7.10 20 8.40 6 1 1640 19.60 21.10B 1.10 1.10 2.10 -8.80 129 10.90 9 10 1645 3.90 25.40B 1.90A 1.90A 3.10 -10.70 21 13.80 6 1650 9.00 29.80B 2.90A 3.40B 4.70 -12.60 37 17.30 2 24 1655 6.30 34.40B 4.30A 4.30A 6.80 -14.30 9 21.10 48 1660 7.90 39.20B 6.30A 6.30A 9.40 -15.80 7 25.20 53 1665 ---- 43.20B 8.80A 43.20B 12.70 -16.90 29.60 23 1670 ---- 46.60B 12.00A 46.50B 16.40 -17.80 34.20 1 1675 ---- 51.50B 15.60A 51.40B 20.50 -18.40 2 38.90 1 1680 ---- 56.50B 19.70A 56.40B 24.90 -18.80 43.70 1685 ---- 61.50B 24.00A 61.40B 29.50 -19.10 48.60 1 1690 ---- 66.30B 28.60A 66.20B 34.30 -19.20 53.50 15 1695 ---- 71.30B 33.30A 71.20B 39.10 -19.30 58.40 2 1700 ---- 78.70B 38.20A 78.70B 44.00 -19.40 1 63.40 1 1705 ---- 81.30B 43.60A 81.20B 48.90 -19.40 68.30 1710 ---- 86.30B 48.50A 86.20B 53.80 -19.50 73.30 1715 ---- 91.20B 53.50A 91.10B 58.80 -19.50 78.30 2 1720 ---- 96.30B 58.50A 96.20B 63.80 -19.50 83.30 1 1725 ---- 101.30B 63.50A 101.20B 68.80 -19.50 88.30 1 1730 ---- 106.30B 68.50A 106.20B 73.80 -19.50 93.30 1 2 1735 ---- 111.30B 73.50A 111.20B 78.80 -19.50 98.30 1740 ---- 116.30B 78.50A 116.20B 83.80 -19.50 103.30 1745 ---- 121.30B 83.50A 121.20B 88.80 -19.50 108.30 1750 ---- 128.70B 87.80A 128.70B 93.80 -19.50 113.30 1755 ---- 131.30B 93.50A 131.20B 98.80 -19.50 118.30 1760 ---- 136.30B 98.50A 136.20B 103.80 -19.50 123.30 1765 ---- 141.40B 103.50A 141.30B 108.80 -19.50 128.30 1770 ---- 146.40B 108.50A 146.30B 113.80 -19.50 133.30 1775 ---- 151.40B 113.50A 151.30B 118.80 -19.50 138.30 1780 ---- 156.40B 118.50A 156.30B 123.80 -19.50 143.30 1785 ---- 161.40B 123.50A 161.30B 128.80 -19.50 148.30 1790 ---- 166.40B 128.50A 166.30B 133.80 -19.50 153.30 1795 ---- 171.40B 133.40A 171.30B 138.80 -19.50 158.30 1800 ---- 176.30B 137.80A 176.20B 143.80 -19.50 163.30 1805 ---- 181.40B 143.40A 181.30B 148.80 -19.50 168.30 1810 ---- 186.30B 148.40A 186.20B 153.80 -19.50 173.30 1815 ---- 191.40B 153.50A 191.30B 158.80 -19.50 178.30 1820 ---- 196.40B 158.50A 196.30B 163.80 -19.50 183.30 1825 ---- 201.30B 163.50A 201.20B 168.80 -19.50 188.30 1830 ---- 206.30B 168.50A 206.20B 173.80 -19.50 193.30 1835 ---- 211.20B 173.50A 211.20B 178.80 -19.50 198.30 1840 ---- 216.20B 178.50A 216.10B 183.80 -19.50 203.30 1845 ---- 221.30B 183.50A 221.20B 188.80 -19.50 208.30 1850 ---- 226.40B 188.40A 226.40B 193.80 -19.50 213.30 1855 ---- 231.30B 193.50A 231.20B 198.80 -19.50 218.30 1860 ---- 236.30B 198.50A 236.20B 203.80 -19.50 223.30 1865 ---- 241.40B 203.50A 241.30B 208.80 -19.50 228.30 1870 ---- 246.40B 208.50A 246.30B 213.80 -19.50 233.30 1875 ---- 251.40B 213.20A 251.30B 218.80 -19.50 238.30 1880 ---- 256.30B 218.50A 256.20B 223.80 -19.50 243.30 1885 ---- 261.40B 223.20A 261.30B 228.80 -19.50 248.30 1890 ---- 266.30B 228.50A 266.20B 233.80 -19.50 253.30 1895 ---- 271.30B 233.50A 271.20B 238.80 -19.50 258.30 1900 ---- 276.40B 238.40A 276.30B 243.80 -19.50 263.30 1905 ---- 281.40B 243.50A 281.30B 248.80 -19.50 268.30 1910 ---- 286.40B 248.20A 286.30B 253.80 -19.50 273.30 1915 ---- 291.10B 253.50A 291.10B 258.80 -19.50 278.30 1920 ---- 296.30B 258.20A 296.20B 263.80 -19.50 283.30 1925 ---- 301.10B 263.50A 301.10B 268.80 -19.50 288.30 1930 ---- 306.40B 268.20A 306.30B 273.80 -19.50 293.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 435 55 667 G4W NOV22 Gold Weekly Wednesday Option - Week 4 CALL 1450 ---- 226.50B 186.70A 186.70A 220.60 +19.00 201.60 1455 ---- ---- ---- ---- 215.70 +19.00 196.70 1460 ---- ---- ---- ---- 210.80 +19.00 191.80 1465 ---- ---- ---- ---- 205.80 +18.90 186.90 1470 ---- ---- ---- ---- 200.90 +18.80 182.10 1475 ---- ---- ---- ---- 196.00 +18.80 177.20 1480 ---- ---- ---- ---- 191.20 +18.80 172.40 1485 ---- ---- ---- ---- 186.30 +18.70 167.60 1490 ---- ---- ---- ---- 181.40 +18.60 162.80 1495 ---- ---- ---- ---- 176.60 +18.60 158.00 1500 ---- 177.40B 138.90A 138.90A 171.80 +18.50 153.30 1505 ---- ---- ---- ---- 166.90 +18.40 148.50 1510 ---- ---- ---- ---- 162.10 +18.30 143.80 1515 ---- ---- 125.00A 125.00A 157.40 +18.30 139.10 1520 ---- ---- 120.50A 120.50A 152.60 +18.20 134.40 1525 ---- ---- 116.00A 116.00A 147.90 +18.10 129.80 1530 ---- 127.60B 111.50A 111.50A 143.10 +17.90 125.20 1535 ---- 127.50B 107.10A 107.10A 138.50 +17.90 120.60 1540 ---- 126.60B 102.70A 102.70A 133.80 +17.70 116.10 1545 ---- 125.50B 98.40A 98.40A 129.20 +17.60 111.60 1550 ---- 129.90B 94.20A 94.20A 124.60 +17.40 107.20 1555 ---- 124.30B 90.00A 90.00A 120.00 +17.20 102.80 1560 ---- 120.70B 85.90A 85.90A 115.50 +17.00 98.50 1565 ---- 116.20B 81.80A 81.80A 111.00 +16.80 94.20 1570 ---- 111.70B 77.90A 77.90A 106.60 +16.60 90.00 1575 ---- 107.20B 74.00A 74.00A 102.20 +16.40 85.80 1580 ---- 102.80B 70.20A 70.20A 97.90 +16.20 81.70 1585 ---- 98.50B 66.50A 66.50A 93.70 +16.00 77.70 1590 ---- 94.20B 62.80A 62.80A 89.50 +15.70 73.80 1595 ---- 89.90B 59.30A 59.30A 85.30 +15.40 69.90 1600 ---- 85.80B 55.90A 55.90A 81.30 +15.10 66.20 1605 ---- 81.70B 52.60A 52.60A 77.30 +14.80 62.50 1610 ---- 77.70B 49.40A 49.40A 73.40 +14.40 59.00 1615 ---- 73.70B 46.30A 46.30A 69.60 +14.00 55.60 1620 ---- 69.90B 43.40A 43.40A 65.90 +13.70 52.20 1625 ---- 66.10B 40.50A 40.50A 62.20 +13.20 49.00 1630 ---- 62.50B 37.80A 37.80A 58.70 +12.80 45.90 1635 ---- 58.90B 35.20A 35.20A 55.30 +12.30 43.00 1640 ---- 55.50B 32.80A 32.80A 52.00 +11.90 40.10 1645 ---- 52.10B 30.40A 30.40A 48.80 +11.40 37.40 1650 ---- 48.90B 28.30A 28.30A 45.70 +10.90 34.80 1655 ---- 45.80B 26.20A 26.20A 42.80 +10.40 32.40 1660 ---- 42.80B 24.20A 24.20A 39.90 +9.90 30.00 1665 ---- 40.00B 22.40A 22.40A 37.20 +9.40 27.80 1670 ---- 37.30B 20.70A 20.70A 34.70 +8.90 25.80 1675 ---- 34.70B 19.10A 19.10A 32.20 +8.40 23.80 1680 ---- 32.20B 17.60A 17.60A 29.90 +7.90 22.00 1685 ---- 29.90B 16.20A 16.20A 27.70 +7.40 20.30 1690 ---- 27.70B 14.90A 14.90A 25.70 +7.00 18.70 1695 ---- 25.60B 13.70A 13.70A 23.70 +6.50 17.20 1700 ---- 23.60B 12.60A 12.60A 21.90 +6.10 15.80 1705 ---- 21.80B 11.60A 11.60A 20.20 +5.70 14.50 1710 ---- 20.10B 10.60A 10.60A 18.70 +5.30 13.40 1715 ---- 18.50B 9.70A 9.70A 17.20 +4.90 12.30 1720 ---- 17.00B 8.90A 8.90A 15.80 +4.50 11.30 1725 ---- 15.70B 8.20A 8.20A 14.60 +4.30 10.30 1 1 1730 ---- 14.40B 7.50A 7.50A 13.40 +3.90 9.50 1735 ---- 13.20B 6.90A 6.90A 12.40 +3.70 8.70 1740 ---- 12.20B 6.40A 6.40A 11.40 +3.40 8.00 1745 ---- 11.20B 5.90A 5.90A 10.50 +3.20 7.30 1750 ---- 10.30B 5.40A 5.40A 9.60 +2.90 6.70 1755 ---- 9.40B 5.00A 5.00A 8.90 +2.70 6.20 1760 ---- 8.60B 4.60A 4.60A 8.20 +2.50 5.70 1765 ---- 7.90B 4.20A 4.20A 7.50 +2.30 5.20 1770 ---- 7.30B 3.90A 3.90A 6.90 +2.10 4.80 1775 ---- 6.70B 3.60A 3.60A 6.40 +2.00 4.40 1780 ---- 6.10B 3.40A 3.40A 5.90 +1.80 4.10 1785 ---- 5.60B 3.10A 3.10A 5.40 +1.60 3.80 1790 ---- 5.20B 2.90A 2.90A 5.00 +1.50 3.50 1795 ---- 4.70B 2.70A 2.70A 4.60 +1.40 3.20 1800 ---- 4.40B 2.50A 2.50A 4.20 +1.30 2.90 1805 ---- 4.00B 2.30A 2.30A 3.90 +1.20 2.70 1810 ---- 3.70B 2.10A 2.10A 3.60 +1.10 2.50 1815 ---- 3.40B 2.00A 2.00A 3.30 +1.00 2.30 1820 ---- 3.10B 1.90A 1.90A 3.10 +1.00 2 2.10 1825 ---- 2.90B 1.70A 1.70A 2.90 +.90 2.00 1830 ---- 2.60B 1.60A 1.60A 2.70 +.90 1.80 1835 ---- 2.40B 1.50A 1.50A 2.50 +.80 1.70 1840 ---- 2.20B 1.40A 1.40A 2.30 +.70 1.60 1845 ---- 2.10B 1.30A 1.30A 2.10 +.60 1.50 1850 1.80 1.90B 1.30A 1.90B 2.00 +.60 3 1.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 1 1 G4W NOV22 Gold Weekly Wednesday Option - Week 4 PUT 1450 ---- 1.50B .90A 1.50B .80 -.40 1.20 1455 ---- 1.60B 1.00A 1.60B .80 -.50 1.30 1460 ---- 1.80B 1.10A 1.80B .90 -.60 1.50 1465 ---- 1.90B 1.10A 1.90B 1.00 -.60 1.60 1470 1.20 2.10B 1.20 1.20 1.10 -.60 3 1.70 1475 ---- 2.30B 1.30A 2.30B 1.20 -.70 1.90 1480 ---- 2.50B 1.40A 2.50B 1.30 -.80 2.10 1485 ---- 2.70B 1.50A 2.70B 1.40 -.80 2.20 1490 ---- 2.90B 1.60A 2.90B 1.60 -.80 2.40 1495 ---- 3.20B 1.80A 3.20B 1.70 -.90 2.60 1500 ---- 3.50B 1.90A 3.50B 1.90 -1.00 2.90 1505 ---- 3.80B 2.10A 3.80B 2.10 -1.00 3.10 1510 ---- 4.20B 2.20A 4.20B 2.30 -1.10 3.40 1515 ---- 4.60B 2.50A 4.60B 2.50 -1.20 3.70 1520 ---- 5.00B 2.70A 5.00B 2.70 -1.30 4.00 1525 ---- 5.50B 2.90A 5.50B 3.00 -1.40 4.40 1530 ---- 6.00B 3.10A 6.00B 3.30 -1.50 4.80 1535 ---- 6.60B 3.40A 6.60B 3.60 -1.60 5.20 1540 ---- 7.20B 3.70A 7.20B 3.90 -1.80 5.70 1545 ---- 7.90B 4.10A 7.90B 4.30 -1.90 6.20 1550 ---- 8.60B 4.40A 8.60B 4.70 -2.00 6.70 1555 ---- 9.40B 4.80A 9.40B 5.10 -2.20 7.30 1560 ---- 10.30B 5.20A 10.30B 5.60 -2.40 8.00 1565 ---- 11.20B 5.70A 11.20B 6.10 -2.60 8.70 1570 ---- 12.20B 6.20A 12.20B 6.70 -2.80 2 9.50 1575 ---- 13.30B 6.80A 13.30B 7.30 -3.00 10.30 1580 ---- 14.50B 7.40A 14.50B 7.90 -3.30 11.20 1585 ---- 15.80B 8.00A 15.80B 8.70 -3.50 12.20 1590 ---- 17.10B 8.70A 17.10B 9.50 -3.70 13.20 1595 ---- 18.60B 9.50A 18.50B 10.30 -4.10 14.40 1600 ---- 20.10B 10.40A 20.00B 11.30 -4.30 15.60 1605 ---- 21.80B 11.30A 21.70B 12.30 -4.70 17.00 1610 ---- 23.60B 12.30A 23.50B 13.40 -5.00 18.40 1615 ---- 25.50B 13.40A 25.40B 14.50 -5.50 20.00 1620 ---- 27.50B 14.60A 27.30B 15.80 -5.80 21.60 1625 ---- 29.60B 15.80A 29.50B 17.20 -6.20 23.40 1630 ---- 31.90B 17.20A 31.90B 18.60 -6.70 25.30 1635 ---- 34.20B 18.60A 34.20B 20.20 -7.10 27.30 1640 ---- 36.80B 20.20A 36.80B 21.90 -7.50 29.40 1645 ---- 39.40B 21.90A 39.40B 23.70 -8.00 31.70 1650 ---- 42.20B 23.70A 42.20B 25.60 -8.50 34.10 1655 ---- 45.10B 25.60A 45.10B 27.60 -9.00 36.60 1660 ---- 48.20B 27.60A 48.20B 29.80 -9.50 39.30 1665 ---- 51.30B 29.80A 51.30B 32.00 -10.10 42.10 1670 ---- 54.60B 32.00A 54.60B 34.50 -10.50 45.00 1675 ---- 58.00B 34.40A 58.00B 37.00 -11.00 48.00 1680 ---- 61.50B 37.00A 61.50B 39.70 -11.50 51.20 1685 ---- 65.10B 39.60A 65.10B 42.50 -12.00 54.50 1690 ---- 68.80B 42.40A 68.60B 45.40 -12.50 57.90 1695 ---- 72.60B 45.30A 72.40B 48.50 -12.90 61.40 1700 ---- 76.50B 48.30A 76.50B 51.60 -13.40 65.00 1705 ---- 80.50B 51.50A 80.50B 54.90 -13.80 68.70 1710 ---- 84.60B 54.70A 84.60B 58.40 -14.10 72.50 1715 ---- 88.70B 58.10A 88.70B 61.90 -14.50 76.40 1720 ---- 92.90B 61.60A 92.90B 65.50 -14.90 80.40 1725 ---- 97.20B 65.20A 97.20B 69.30 -15.20 84.50 1730 ---- 101.50B 68.90A 101.50B 73.10 -15.50 88.60 1735 ---- 105.90B 72.70A 105.90B 77.00 -15.80 92.80 1740 ---- 110.40B 76.60A 110.40B 81.00 -16.10 97.10 1745 ---- 114.90B 80.60A 114.90B 85.10 -16.30 101.40 1750 ---- 119.40B 84.60A 119.40B 89.20 -16.60 105.80 1755 ---- 124.00B 88.70A 124.00B 93.50 -16.70 110.20 1760 ---- 128.60B 92.90A 128.60B 97.70 -17.00 114.70 1765 ---- 131.10B 97.20A 131.10B 102.10 -17.20 119.30 1770 ---- 131.30B 101.50A 131.30B 106.50 -17.30 123.80 1775 ---- 131.30B 105.90A 131.30B 110.90 -17.50 128.40 1780 ---- ---- 110.30A 110.30A 115.40 -17.70 133.10 1785 ---- ---- 114.80A 114.80A 119.90 -17.80 137.70 1790 ---- ---- 119.30A 119.30A 124.50 -17.90 142.40 1795 ---- ---- 123.80A 123.80A 129.10 -18.10 147.20 1800 ---- 166.60B 128.40A 166.60B 133.70 -18.20 151.90 1805 ---- ---- 133.10A 133.10A 138.40 -18.30 156.70 1810 ---- ---- ---- ---- 143.10 -18.40 161.50 1815 ---- ---- ---- ---- 147.80 -18.50 166.30 1820 ---- ---- ---- ---- 152.60 -18.50 171.10 1825 ---- ---- ---- ---- 157.30 -18.60 175.90 1830 ---- ---- ---- ---- 162.10 -18.70 180.80 1835 ---- ---- ---- ---- 166.90 -18.70 185.60 1840 ---- ---- ---- ---- 171.70 -18.80 190.50 1845 ---- ---- ---- ---- 176.60 -18.80 195.40 1850 ---- 215.40B 175.80A 215.40B 181.40 -18.90 200.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 G5M OCT22 Gold Weekly Monday Option - Week 5 CALL 1435 ---- 226.60B 188.80A 188.80A 221.30 +19.50 201.80 1440 ---- 221.60B 183.80A 183.80A 216.30 +19.50 196.80 1445 ---- 216.60B 178.90A 178.90A 211.30 +19.50 191.80 1450 ---- 211.60B 171.50A 171.50A 206.30 +19.50 186.80 1455 ---- 206.60B 168.90A 168.90A 201.30 +19.50 181.80 1460 ---- 201.60B 163.90A 163.90A 196.30 +19.50 176.80 1465 ---- 196.60B 159.00A 159.00A 191.30 +19.50 171.80 1470 ---- 191.60B 154.00A 154.00A 186.30 +19.50 166.80 1475 ---- 186.60B 148.90A 148.90A 181.30 +19.50 161.80 1480 ---- 181.60B 143.80A 143.80A 176.30 +19.50 156.80 1485 ---- 176.60B 138.90A 138.90A 171.30 +19.40 151.90 1490 ---- 171.60B 134.00A 134.00A 166.30 +19.40 146.90 1495 ---- 166.60B 128.90A 128.90A 161.30 +19.40 141.90 1500 ---- 162.30B 121.80A 121.80A 156.30 +19.40 136.90 1505 ---- 156.60B 119.00A 119.00A 151.30 +19.30 132.00 1510 ---- 151.60B 114.10A 114.10A 146.30 +19.30 127.00 1515 ---- 146.60B 109.30A 109.30A 141.30 +19.20 122.10 1520 ---- 141.60B 104.20A 104.20A 136.30 +19.20 117.10 1525 ---- 136.60B 99.50A 99.50A 131.30 +19.10 112.20 1530 ---- 131.60B 94.60A 94.60A 126.40 +19.10 107.30 1535 ---- 126.60B 89.60A 89.60A 121.40 +19.00 102.40 1540 ---- 121.80B 82.60A 82.60A 116.50 +19.00 97.50 1545 ---- 116.80B 77.80A 77.80A 111.50 +18.90 92.60 1550 ---- 112.40B 73.10A 73.10A 106.60 +18.80 87.80 1555 ---- 106.90B 68.40A 68.40A 101.60 +18.60 83.00 1560 ---- 101.90B 63.80A 63.80A 96.70 +18.50 78.20 1565 ---- 97.00B 59.30A 59.30A 91.80 +18.30 73.50 1570 ---- 92.00B 54.80A 54.80A 87.00 +18.20 68.80 1575 ---- 87.20B 50.40A 50.40A 82.10 +18.00 64.10 1580 ---- 82.30B 46.20A 46.20A 77.30 +17.70 59.60 1585 ---- 77.50B 42.00A 42.00A 72.60 +17.50 55.10 1590 ---- 73.20B 38.00A 38.00A 67.80 +17.10 50.70 1595 ---- 68.50B 34.20A 34.20A 63.20 +16.80 46.40 1600 ---- 63.70B 30.60A 30.60A 58.60 +16.40 42.20 1605 ---- 59.10B 27.10A 27.10A 54.10 +15.90 38.20 1610 ---- 54.60B 23.90A 23.90A 49.70 +15.40 34.30 1615 ---- 50.10B 20.90A 20.90A 45.40 +14.70 30.70 1620 ---- 45.80B 18.20A 18.20A 41.20 +14.00 27.20 1625 ---- 41.60B 15.70A 15.70A 37.20 +13.20 24.00 1630 ---- 37.50B 13.50A 13.50A 33.40 +12.40 21.00 1635 ---- 33.60B 11.50A 11.50A 29.70 +11.50 18.20 2 1640 ---- 29.90B 9.70A 9.70A 26.30 +10.60 15.70 2 6 1645 ---- 26.40B 8.20A 8.20A 23.10 +9.60 13.50 2 1650 ---- 23.20B 6.90A 6.90A 20.10 +8.60 11.50 2 2 1655 10.90 20.20B 5.80A 20.20B 17.40 +7.60 1 9.80 1 1660 9.50 17.40B 4.90A 8.60A 15.00 +6.80 1 8.20 17 1665 ---- 14.90B 4.10A 4.10A 12.80 +5.90 6.90 105 1670 11.20 12.70B 3.40A 9.90A 10.90 +5.10 5 5.80 5 1675 ---- 10.70B 2.90A 2.90A 9.20 +4.40 4.80 2 8 1680 4.90 9.00B 2.40A 9.00B 7.70 +3.70 3 4.00 6 7 1685 ---- 7.50B 2.00A 2.00A 6.50 +3.20 3.30 8 14 1690 ---- 6.30B 1.70A 1.70A 5.40 +2.70 2.70 8 1695 ---- 5.20B 1.40A 1.40A 4.50 +2.20 2.30 1700 1.90 4.30B 1.20A 4.30B 3.80 +1.90 5 1.90 7 1705 ---- 3.60B 1.00A 1.00A 3.10 +1.50 1.60 3 1710 ---- 2.90B .80A .80A 2.60 +1.30 1.30 2 1715 ---- 2.40B .70A .70A 2.20 +1.10 1.10 2 1720 ---- 2.00B .60A .60A 1.80 +.90 .90 2 1725 ---- 1.60B .50A .50A 1.50 +.70 .80 1730 ---- 1.40B .50A .50A 1.30 +.60 .70 1735 ---- 1.10B .40A .40A 1.00 +.40 .60 1740 1.00 1.00 .40A 1.00 .90 +.40 2 .50 1 1745 ---- .70B .30A .30A .70 +.30 .40 1 1750 ---- .60B .30A .30A .60 +.20 .40 1 1755 ---- .50B ---- .50B .50 +.20 .30 1760 ---- .40B ---- .40B .40 +.10 .30 1765 ---- .30B ---- .30B .40 +.20 3 .20 1770 ---- .30B ---- .30B .30 +.10 .20 1775 ---- ---- ---- ---- .30 +.10 .20 1 1780 ---- .20B ---- .20B .20 +.10 .10 2 1785 ---- .20B ---- ---- .20 +.10 .10 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 2 1800 ---- ---- ---- ---- .10 UNCH .10 1 1805 ---- ---- ---- ---- .10 UNCH .10 1 2 1810 ---- ---- ---- ---- .10 UNCH .10 2 3 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 2 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 1 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 1 1855 ---- ---- ---- ---- .10 UNCH .10 1 1860 ---- ---- ---- ---- .10 UNCH .10 1 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 1 1880 ---- ---- ---- ---- .10 UNCH .10 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 3 4 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 2 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 30 217 G5M OCT22 Gold Weekly Monday Option - Week 5 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 UNCH .10 1480 .40 .40 .20A .20A .10 UNCH 2 .10 1485 ---- .20B ---- .20B .10 UNCH .10 1490 ---- ---- ---- ---- .10 -.10 .20 1495 ---- ---- ---- ---- .10 -.10 .20 1500 ---- .30B ---- .30B .10 -.10 .20 11 1505 ---- .40B ---- .40B .10 -.10 .20 1510 ---- .40B .20A .40B .10 -.20 .30 1515 ---- .50B .20A .50B .10 -.20 .30 1520 ---- .60B .20A .60B .10 -.30 .40 1525 ---- .70B .20A .70B .10 -.40 .50 1530 ---- .80B .30A .80B .10 -.40 .50 1535 ---- 1.00B .30A 1.00B .20 -.40 .60 1540 ---- 1.20B .30A 1.20B .20 -.60 .80 1545 ---- 1.40B .30A 1.40B .30 -.60 .90 1550 ---- 1.60B .40A 1.60B .30 -.70 1.00 1 1555 ---- 1.90B .40A 1.90B .40 -.80 3 1.20 1560 .50 2.30B .50 .50 .50 -.90 5 1.40 1565 .50 2.70B .50 .50 .60 -1.10 14 1.70 1570 ---- 3.20B .60A 3.20B .70 -1.30 2.00 1 1575 ---- 3.80B .70A 3.80B .90 -1.50 2.40 6 1580 4.10 4.50B .90A 4.50B 1.10 -1.70 1 2.80 1585 ---- 5.40B 1.00A 5.40B 1.30 -2.00 3.30 20 1590 1.40 6.40B 1.20A 1.30A 1.60 -2.30 1 3.90 1 1 1595 ---- 7.50B 1.50A 7.50B 1.90 -2.70 4.60 2 1 1600 8.00 8.90B 1.90A 8.20B 2.30 -3.20 3 5.50 1 16 1605 ---- 10.40B 2.30A 10.40B 2.80 -3.60 6.40 1610 ---- 12.20B 2.70A 12.20B 3.40 -4.20 2 7.60 1 1615 ---- 14.10B 3.30A 14.10B 4.10 -4.80 8.90 1620 ---- 16.40B 4.00A 16.40B 4.90 -5.50 10.40 2 17 1625 ---- 18.90B 4.80A 18.90B 5.90 -6.30 12.20 4 14 1630 9.80 21.70B 5.70A 12.40B 7.10 -7.10 1 14.20 3 7 1635 ---- 24.70B 6.90A 24.70B 8.40 -8.00 16.40 1640 ---- 28.00B 8.20A 28.00B 10.00 -8.90 18.90 1645 ---- 31.50B 9.70A 31.50B 11.80 -9.90 21.70 1650 ---- 35.20B 11.50A 35.20B 13.80 -10.90 24.70 1 1655 14.30 39.10B 13.50A 13.50A 16.10 -11.80 2 27.90 1660 ---- 43.10B 15.70A 43.10B 18.70 -12.70 31.40 32 1665 17.80 47.30B 17.80 17.80 21.50 -13.60 4 35.10 1 1670 ---- 51.70B 21.00A 51.70B 24.50 -14.40 38.90 1675 ---- 56.10B 24.00A 56.10B 27.90 -15.10 43.00 7 1680 ---- 60.70B 27.30A 60.70B 31.40 -15.80 47.20 2 1685 45.80 65.30B 30.80A 30.80A 35.20 -16.30 6 51.50 6 1690 ---- 70.00B 34.50A 70.00B 39.10 -16.80 55.90 1695 ---- 74.70B 38.40A 74.70B 43.20 -17.20 60.40 1700 ---- 79.50B 42.50A 79.50B 47.40 -17.60 65.00 4 1705 ---- 82.20B 46.70A 82.00B 51.80 -17.90 69.70 1710 ---- 86.90B 51.10A 86.90B 56.30 -18.20 74.50 1715 ---- 91.90B 55.50A 91.80B 60.80 -18.40 79.20 1720 ---- 96.80B 60.10A 96.70B 65.50 -18.60 84.10 1725 ---- 101.80B 64.70A 101.60B 70.20 -18.70 88.90 1730 ---- 106.60B 69.40A 106.60B 74.90 -18.90 93.80 1735 ---- 111.70B 74.10A 111.70B 79.70 -19.00 98.70 1740 ---- 116.50B 78.90A 116.50B 84.50 -19.10 103.60 1745 ---- 121.60B 84.20A 121.40B 89.40 -19.10 108.50 1750 115.20 128.80B 88.60A 88.60A 94.30 -19.20 1 113.50 7 1755 ---- 131.40B 93.90A 131.20B 99.20 -19.20 118.40 1760 ---- 136.30B 98.80A 136.20B 104.10 -19.30 123.40 4 1765 ---- 141.30B 103.80A 141.30B 109.00 -19.40 128.40 1770 ---- 146.40B 108.70A 146.20B 113.90 -19.40 133.30 1775 ---- 151.40B 113.70A 151.20B 118.90 -19.40 138.30 3 1780 ---- 156.40B 118.60A 156.20B 123.90 -19.40 143.30 1785 ---- 161.20B 123.60A 161.10B 128.80 -19.40 148.20 1790 ---- 166.20B 128.60A 166.20B 133.80 -19.40 153.20 1795 ---- 171.20B 133.50A 171.10B 138.70 -19.50 158.20 1800 ---- 178.70B 137.90A 178.70B 143.70 -19.50 163.20 1805 ---- 181.20B 143.60A 181.10B 148.70 -19.50 168.20 1810 ---- 186.20B 148.60A 186.10B 153.70 -19.50 173.20 1815 ---- 191.20B 153.50A 191.20B 158.70 -19.50 178.20 1820 ---- 196.40B 158.30A 196.30B 163.70 -19.50 183.20 1825 ---- 201.40B 163.50A 201.40B 168.70 -19.50 188.20 1830 ---- 206.40B 168.50A 206.40B 173.70 -19.50 193.20 1835 ---- 211.40B 173.50A 211.30B 178.70 -19.50 198.20 1840 ---- 216.40B 178.60A 216.40B 183.70 -19.50 203.20 1845 ---- 221.30B 183.50A 221.20B 188.70 -19.50 208.20 1850 ---- 228.60B 187.80A 228.60B 193.70 -19.50 213.20 1855 ---- 231.30B 193.50A 231.10B 198.70 -19.50 218.20 1860 ---- 236.30B 198.50A 236.20B 203.70 -19.50 223.20 1865 ---- 241.30B 203.50A 241.10B 208.70 -19.50 228.20 1870 ---- 246.30B 208.50A 246.20B 213.70 -19.50 233.20 1875 ---- 251.30B 213.50A 251.20B 218.70 -19.50 238.20 1880 ---- 256.30B 218.50A 256.10B 223.70 -19.50 243.20 1885 ---- 261.30B 223.50A 261.20B 228.70 -19.50 248.20 1890 ---- 266.30B 228.50A 266.30B 233.70 -19.50 253.20 1895 ---- 271.30B 233.50A 271.30B 238.70 -19.50 258.20 1900 ---- 276.30B 238.40A 276.20B 243.70 -19.50 263.20 1905 ---- 281.30B 243.50A 281.30B 248.70 -19.50 268.20 1910 ---- 286.30B 248.50A 286.30B 253.70 -19.50 273.20 1915 ---- 291.30B 253.50A 291.30B 258.70 -19.50 278.20 1920 ---- 296.30B 258.50A 296.10B 263.70 -19.50 283.20 1925 ---- 301.30B 263.50A 301.20B 268.70 -19.50 288.20 1930 ---- 306.30B 268.50A 306.10B 273.70 -19.50 293.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 13 163 OG NOV22 Gold Option CALL 1150 ---- 511.70B 472.90A 472.90A 506.30 +19.50 486.80 1175 ---- 486.60B 448.80A 448.80A 481.30 +19.50 461.80 1200 ---- 461.60B 422.60A 422.60A 456.30 +19.50 436.80 1225 ---- 436.80B 398.80A 398.80A 431.30 +19.50 411.80 1250 ---- 411.60B 373.20A 373.20A 406.30 +19.50 386.80 1275 ---- 386.70B 348.80A 348.80A 381.30 +19.50 361.80 1300 ---- 361.50B 323.50A 323.50A 356.30 +19.50 336.80 20 1325 ---- 336.70B 298.70A 298.70A 331.30 +19.50 311.80 1340 ---- 321.50B 283.70A 283.70A 316.30 +19.50 296.80 1350 ---- 311.70B 273.60A 273.60A 306.30 +19.50 286.80 2 1360 ---- 301.50B 263.80A 263.80A 296.30 +19.50 276.80 1370 ---- 291.70B 253.60A 253.60A 286.30 +19.50 266.80 1375 ---- 286.50B 248.50A 248.50A 281.30 +19.50 261.80 1380 ---- 281.50B 243.60A 243.60A 276.30 +19.50 256.80 1390 ---- 271.50B 233.60A 233.60A 266.30 +19.50 246.80 1400 ---- 261.50B 221.40A 221.40A 256.30 +19.50 236.80 1 1410 ---- 251.70B 213.30A 213.30A 246.40 +19.60 226.80 1420 ---- 241.50B 203.30A 203.30A 236.40 +19.60 216.80 1425 ---- 236.70B 198.30A 198.30A 231.40 +19.60 211.80 1 1430 ---- 231.70B 193.30A 193.30A 226.40 +19.50 206.90 1435 ---- 226.60B 188.30A 188.30A 221.40 +19.50 201.90 1 1440 ---- 222.00B 183.30A 183.30A 216.40 +19.50 196.90 1445 ---- 217.00B 178.30A 178.30A 211.40 +19.50 191.90 1450 ---- 212.00B 171.40A 171.40A 206.40 +19.50 186.90 1455 ---- 207.00B 168.40A 168.40A 201.40 +19.50 181.90 1460 ---- 202.00B 163.40A 163.40A 196.40 +19.50 176.90 1465 ---- 197.00B 158.40A 158.40A 191.40 +19.50 171.90 1 1470 ---- 192.00B 153.40A 153.40A 186.40 +19.50 166.90 3 1475 ---- 187.00B 148.40A 148.40A 181.40 +19.50 161.90 1 1480 ---- 182.00B 143.40A 143.40A 176.40 +19.50 156.90 1485 ---- 177.00B 138.40A 138.40A 171.40 +19.50 151.90 1 1490 ---- 172.00B 133.40A 133.40A 166.40 +19.50 146.90 1 1495 ---- 167.00B 128.40A 128.40A 161.40 +19.50 141.90 1 1500 ---- 162.30B 121.50A 121.50A 156.40 +19.50 136.90 9 1505 ---- 157.00B 118.40A 118.40A 151.40 +19.50 131.90 1510 ---- 152.00B 113.40A 113.40A 146.40 +19.50 126.90 1515 ---- 147.00B 108.40A 108.40A 141.40 +19.50 121.90 1520 ---- 142.00B 103.50A 103.50A 136.40 +19.50 116.90 4 1525 ---- 137.00B 98.50A 98.50A 131.40 +19.50 111.90 1 1530 107.00 132.00B 93.50A 104.00A 126.40 +19.50 1 106.90 7 1535 102.00 127.00B 88.60A 99.00A 121.40 +19.50 1 101.90 1540 ---- 122.10B 83.60A 83.60A 116.40 +19.50 59 96.90 7 1545 ---- 117.10B 78.70A 78.70A 111.40 +19.40 92.00 1550 92.50 112.30B 71.90A 91.70A 106.40 +19.40 1 87.00 8 1555 97.70 107.10B 68.90A 107.00B 101.40 +19.30 1 82.10 1 1560 91.50 102.10B 62.20A 86.20A 96.40 +19.20 1 77.20 6 6 1565 ---- 97.10B 57.50A 57.50A 91.40 +19.10 72.30 1 1570 ---- 92.10B 52.70A 52.70A 86.40 +19.00 118 67.40 3 4 1575 83.40 87.10B 48.00A 81.50A 81.50 +18.90 1 62.60 2 2 1580 59.80 82.10B 43.50A 82.10B 76.50 +18.70 1 57.80 8 1585 ---- 77.20B 39.10A 39.10A 71.60 +18.50 1 53.10 5 1590 49.40 72.20B 34.80A 45.50A 66.70 +18.20 1 48.50 6 1595 ---- 67.30B 30.70A 30.70A 61.80 +17.90 43.90 1600 31.20 62.60B 26.70A 27.70A 57.00 +17.50 60 39.50 10 106 1605 ---- 57.50B 23.00A 23.00A 52.20 +17.10 1 35.10 2 1610 ---- 52.70B 19.60A 19.60A 47.40 +16.50 30.90 13 1615 ---- 48.10B 16.40A 16.40A 42.80 +15.80 27.00 4 1620 18.00 43.40B 13.60A 43.40B 38.20 +15.00 12 23.20 3 134 1625 15.20 38.80B 11.20A 38.80B 33.80 +14.10 113 19.70 36 1630 13.20 34.60 9.00A 34.40A 29.60 +13.00 28 16.60 28 94 1635 10.40 30.00B 7.20A 17.50A 25.60 +11.90 26 13.70 46 153 1640 10.50 26.00B 5.70A 11.50A 21.80 +10.60 363 11.20 994 671 1645 6.90 22.10B 4.40A 16.30A 18.40 +9.30 133 9.10 138 282 1650 5.30 18.60B 3.30 13.40A 15.20 +7.90 287 7.30 450 707 1655 3.00 15.40B 2.70A 15.40B 12.40 +6.70 161 5.70 73 541 1660 3.00 12.50 2.10A 12.50 10.00 +5.50 467 4.50 343 518 1665 2.00 10.20B 1.60A 10.20B 8.00 +4.50 73 3.50 52 585 1670 1.10 8.10B 1.10 7.30A 6.20 +3.50 70 2.70 98 647 1675 1.20 6.30B 1.00A 6.30B 4.90 +2.80 1718 2.10 403 1603 1680 1.20 4.90B .70 4.90B 3.80 +2.20 155 1.60 45 670 1685 1.10 3.80B .60A 3.80B 2.90 +1.60 44 1.30 3 252 1690 .80 2.90B .40 2.90B 2.20 +1.20 92 1.00 26 421 1695 .70 2.20B .30 2.20B 1.70 +.90 32 .80 772 1073 1700 .60 1.70 .20 1.70 1.30 +.60 1895 .70 939 4243 1705 .40 1.30B .20A 1.30B 1.00 +.50 5 .50 6 398 1710 .40 1.10 .20 1.10 .80 +.30 21 .50 34 1177 1715 .40 .80 .20A .80 .60 +.20 15 .40 17 349 1720 .30 .60 .20 .60B .50 +.20 51 .30 20 1143 1725 .30 .50 .10A .50 .40 +.10 15 .30 279 3299 1730 .30 .40 .10 .40 .30 +.10 25 .20 455 917 1735 .10 .40 .10 .40 .20 UNCH 34 .20 100 1031 1740 .10 .30 .10 .30 .20 UNCH 33 .20 261 951 1745 .30 .30 .30 .30 .20 +.10 3 .10 710 1750 .10 .20 .10 .20 .10 UNCH 237 .10 18 14078 1755 .10 .20 .10 .20 .10 UNCH 23 .10 244 1760 .10 .20 .10 .20 .10 UNCH 346 .10 2 1652 1765 .10 .10 .10 .10 .10 UNCH 10 .10 2 504 1770 .10 .10 .10 .10 .10 UNCH 25 .10 14 1723 1775 .10 .10 .10 .10 .10 UNCH 26 .10 17 1321 1780 ---- ---- ---- ---- .10 UNCH 1 .10 11 1003 1785 ---- ---- ---- ---- .10 UNCH 2 .10 694 1790 ---- ---- ---- ---- .10 UNCH 1 .10 2 681 1795 ---- ---- ---- ---- .10 UNCH .10 455 1800 ---- ---- ---- ---- .10 UNCH 23 .10 6 4563 1805 ---- ---- ---- ---- .10 UNCH .10 231 1810 ---- ---- ---- ---- .10 UNCH .10 402 1815 ---- ---- ---- ---- .10 UNCH .10 221 1820 ---- ---- ---- ---- .10 UNCH .10 1 1548 1825 ---- ---- ---- ---- .10 UNCH 1 .10 13910 1830 ---- ---- ---- ---- .10 UNCH .10 1366 1835 .10 .10 .10 .10 .10 UNCH 1 .10 304 1840 ---- ---- ---- ---- .10 UNCH .10 501 1845 ---- ---- ---- ---- .10 UNCH .10 149 1850 ---- ---- ---- ---- .10 UNCH .10 2286 1855 ---- ---- ---- ---- .10 UNCH .10 103 1860 ---- ---- ---- ---- .10 UNCH .10 393 1865 ---- ---- ---- ---- .10 UNCH .10 550 1870 ---- ---- ---- ---- .10 UNCH .10 379 1875 ---- ---- ---- ---- .10 UNCH .10 537 1880 ---- ---- ---- ---- .10 UNCH .10 410 1885 ---- ---- ---- ---- .10 UNCH .10 104 1890 ---- ---- ---- ---- .10 UNCH .10 1021 1895 ---- ---- ---- ---- .10 UNCH .10 145 1900 ---- ---- ---- ---- .10 UNCH .10 6 10158 1905 ---- ---- ---- ---- .10 UNCH .10 130 1910 ---- ---- ---- ---- .10 UNCH .10 289 1915 ---- ---- ---- ---- .10 UNCH .10 123 1920 ---- ---- ---- ---- .10 UNCH .10 407 1925 ---- ---- ---- ---- .10 UNCH .10 487 1930 ---- ---- ---- ---- .10 UNCH .10 379 1935 ---- ---- ---- ---- .10 UNCH .10 83 1940 ---- ---- ---- ---- .10 UNCH .10 101 1945 ---- ---- ---- ---- .10 UNCH .10 176 1950 ---- ---- ---- ---- .10 UNCH .10 2288 1955 ---- ---- ---- ---- .10 UNCH .10 73 1960 ---- ---- ---- ---- .10 UNCH .10 53 1965 ---- ---- ---- ---- .10 UNCH .10 52 1970 ---- ---- ---- ---- .10 UNCH .10 1 233 1975 ---- ---- ---- ---- .10 UNCH .10 3689 1980 ---- ---- ---- ---- .10 UNCH .10 39 1985 ---- ---- ---- ---- .10 UNCH .10 381 1990 ---- ---- ---- ---- .10 UNCH .10 156 1995 ---- ---- ---- ---- .10 UNCH .10 48 2000 ---- ---- ---- ---- .10 UNCH .10 8242 2005 ---- ---- ---- ---- .10 UNCH .10 64 2010 ---- ---- ---- ---- .10 UNCH .10 42 2015 ---- ---- ---- ---- .10 UNCH .10 25 2020 ---- ---- ---- ---- .10 UNCH .10 25 2025 ---- ---- ---- ---- .10 UNCH .10 393 2030 ---- ---- ---- ---- .10 UNCH .10 32 2035 ---- ---- ---- ---- .10 UNCH .10 28 2040 ---- ---- ---- ---- .10 UNCH .10 34 2045 ---- ---- ---- ---- .10 UNCH .10 20 2050 ---- ---- ---- ---- .10 UNCH .10 1510 2055 ---- ---- ---- ---- .10 UNCH .10 23 2060 ---- ---- ---- ---- .10 UNCH .10 3 2065 ---- ---- ---- ---- .10 UNCH .10 9 2070 ---- ---- ---- ---- .10 UNCH .10 5 2075 ---- ---- ---- ---- .10 UNCH .10 317 2080 ---- ---- ---- ---- .10 UNCH .10 23 2085 ---- ---- ---- ---- .10 UNCH .10 15 2090 ---- ---- ---- ---- .10 UNCH .10 16 2095 ---- ---- ---- ---- .10 UNCH .10 16 2100 ---- ---- ---- ---- .10 UNCH .10 7056 2105 ---- ---- ---- ---- .10 UNCH .10 37 2110 ---- ---- ---- ---- .10 UNCH .10 1 2115 ---- ---- ---- ---- .10 UNCH .10 25 2120 ---- ---- ---- ---- .10 UNCH .10 22 2125 ---- ---- ---- ---- .10 UNCH .10 238 2130 ---- ---- ---- ---- .10 UNCH .10 88 2135 ---- ---- ---- ---- .10 UNCH .10 2 2140 ---- ---- ---- ---- .10 UNCH .10 463 2145 ---- ---- ---- ---- .10 UNCH .10 27 2150 ---- ---- ---- ---- .10 UNCH .10 1383 2155 ---- ---- ---- ---- .10 UNCH .10 7 2160 ---- ---- ---- ---- .10 UNCH .10 14 2165 ---- ---- ---- ---- .10 UNCH .10 79 2170 ---- ---- ---- ---- .10 UNCH .10 21 2175 ---- ---- ---- ---- .10 UNCH .10 123 2180 ---- ---- ---- ---- .10 UNCH .10 6 2185 ---- ---- ---- ---- .10 UNCH .10 13 2190 ---- ---- ---- ---- .10 UNCH .10 7 2195 ---- ---- ---- ---- .10 UNCH .10 5 2200 ---- ---- ---- ---- .10 UNCH .10 1648 2205 ---- ---- ---- ---- .10 UNCH .10 3 2210 ---- ---- ---- ---- .10 UNCH .10 76 2215 ---- ---- ---- ---- .10 UNCH .10 4 2220 ---- ---- ---- ---- .10 UNCH .10 31 2225 ---- ---- ---- ---- .10 UNCH .10 207 2230 ---- ---- ---- ---- .10 UNCH .10 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 27 2245 ---- ---- ---- ---- .10 UNCH .10 25 2250 ---- ---- ---- ---- .10 UNCH .10 113 2255 ---- ---- ---- ---- .10 UNCH .10 3 2260 ---- ---- ---- ---- .10 UNCH .10 15 2270 ---- ---- ---- ---- .10 UNCH .10 32 2275 ---- ---- ---- ---- .10 UNCH .10 42 2280 ---- ---- ---- ---- .10 UNCH .10 1 2290 ---- ---- ---- ---- .10 UNCH .10 37 2300 ---- ---- ---- ---- .10 UNCH .10 3723 2310 ---- ---- ---- ---- .10 UNCH .10 55 2320 ---- ---- ---- ---- .10 UNCH .10 2325 ---- ---- ---- ---- .10 UNCH .10 44 2330 ---- ---- ---- ---- .10 UNCH .10 10 2340 ---- ---- ---- ---- .10 UNCH .10 105 2350 ---- ---- ---- ---- .10 UNCH .10 35 2360 ---- ---- ---- ---- .10 UNCH .10 12 2375 ---- ---- ---- ---- .10 UNCH .10 33 2400 ---- ---- ---- ---- .10 UNCH .10 2195 2425 ---- ---- ---- ---- .10 UNCH .10 43 2450 ---- ---- ---- ---- .10 UNCH .10 27 2475 ---- ---- ---- ---- .10 UNCH .10 104 2500 ---- ---- ---- ---- .10 UNCH .10 299 2525 ---- ---- ---- ---- .10 UNCH .10 70 2550 ---- ---- ---- ---- .10 UNCH .10 284 OG DEC22 Gold Option CALL 1000 ---- 661.50B 623.90A 623.90A 656.30 +19.50 636.80 1010 ---- 651.40B 613.90A 613.90A 646.30 +19.50 626.80 1020 ---- 641.40B 603.90A 603.90A 636.30 +19.50 616.80 1025 ---- 636.40B 598.90A 598.90A 631.30 +19.50 611.80 1030 ---- 631.40B 593.80A 593.80A 626.30 +19.50 606.80 1040 ---- 621.40B 584.00A 584.00A 616.30 +19.50 596.80 1050 ---- 611.50B 573.90A 573.90A 606.30 +19.50 586.80 1060 ---- 601.50B 563.80A 563.80A 596.30 +19.50 576.80 1070 ---- 591.50B 553.80A 553.80A 586.30 +19.50 566.80 1075 ---- 586.50B 549.10A 549.10A 581.30 +19.50 561.80 1080 ---- 581.50B 543.90A 543.90A 576.30 +19.50 556.80 1085 ---- 576.50B 538.90A 538.90A 571.30 +19.50 551.80 1090 ---- 571.50B 533.70A 533.70A 566.30 +19.50 546.80 1095 ---- 566.50B 528.80A 528.80A 561.30 +19.50 541.80 1100 ---- 561.50B 523.90A 523.90A 556.30 +19.50 536.80 2 1105 ---- 556.50B 518.90A 518.90A 551.30 +19.50 531.80 1110 ---- 551.50B 513.80A 513.80A 546.30 +19.50 526.80 1115 ---- 546.50B 508.70A 508.70A 541.30 +19.50 521.80 1120 ---- 541.50B 503.70A 503.70A 536.30 +19.50 516.80 1125 ---- 536.50B 498.70A 498.70A 531.30 +19.50 511.80 1130 ---- 531.50B 493.70A 493.70A 526.30 +19.50 506.80 1135 ---- 526.50B 488.80A 488.80A 521.30 +19.50 501.80 1140 ---- 521.50B 483.90A 483.90A 516.30 +19.50 496.80 1145 ---- 516.50B 478.90A 478.90A 511.30 +19.50 491.80 1150 ---- 511.40B 473.70A 473.70A 506.30 +19.50 486.80 1155 ---- 506.50B 468.80A 468.80A 501.30 +19.50 481.80 1160 ---- 501.50B 463.90A 463.90A 496.30 +19.50 476.80 1165 ---- 496.50B 458.90A 458.90A 491.30 +19.50 471.80 1170 ---- 491.50B 453.90A 453.90A 486.30 +19.50 466.80 1175 ---- 486.50B 448.80A 448.80A 481.30 +19.50 461.80 1180 ---- 481.50B 443.90A 443.90A 476.30 +19.50 456.80 1185 ---- 476.50B 438.90A 438.90A 471.30 +19.50 451.80 1190 ---- 471.50B 433.80A 433.80A 466.30 +19.50 446.80 1195 ---- 466.50B 428.80A 428.80A 461.30 +19.50 441.80 1200 ---- 461.50B 423.90A 423.90A 456.30 +19.50 10 436.80 8 1205 ---- 456.50B 418.90A 418.90A 451.30 +19.50 431.80 1210 ---- 451.50B 413.90A 413.90A 446.30 +19.50 426.80 1215 ---- 446.50B 408.80A 408.80A 441.30 +19.50 421.80 1220 ---- 441.50B 403.90A 403.90A 436.30 +19.50 416.80 1225 ---- 436.50B 398.90A 398.90A 431.30 +19.50 411.80 1230 ---- 431.50B 393.90A 393.90A 426.30 +19.50 406.80 1235 ---- 426.50B 388.80A 388.80A 421.30 +19.50 401.80 1240 ---- 421.50B 383.90A 383.90A 416.30 +19.50 396.80 1245 ---- 416.50B 378.90A 378.90A 411.30 +19.50 391.80 1250 ---- 411.40B 373.80A 373.80A 406.30 +19.50 386.80 1255 ---- 406.50B 368.80A 368.80A 401.30 +19.50 381.80 1260 ---- 401.50B 363.90A 363.90A 396.30 +19.50 376.80 1265 ---- 396.50B 358.90A 358.90A 391.30 +19.50 371.80 1270 ---- 391.50B 353.90A 353.90A 386.30 +19.50 366.80 1275 ---- 386.50B 348.80A 348.80A 381.30 +19.50 361.80 1280 ---- 381.50B 343.90A 343.90A 376.30 +19.50 356.80 1285 ---- 376.50B 338.90A 338.90A 371.30 +19.50 351.80 1290 ---- 371.50B 333.80A 333.80A 366.30 +19.50 346.80 1295 ---- 366.50B 328.80A 328.80A 361.30 +19.50 341.80 1300 ---- 361.50B 323.80A 323.80A 356.30 +19.50 336.80 1305 ---- 356.50B 319.00A 319.00A 351.30 +19.50 331.80 1310 ---- 351.50B 314.00A 314.00A 346.30 +19.50 326.80 1315 ---- 346.50B 308.90A 308.90A 341.30 +19.50 321.80 1320 ---- 341.50B 303.90A 303.90A 336.30 +19.50 316.80 1325 ---- 336.50B 298.90A 298.90A 331.30 +19.50 311.80 33 1330 ---- 331.50B 294.00A 294.00A 326.30 +19.50 306.80 1335 ---- 326.50B 288.90A 288.90A 321.30 +19.40 301.90 1340 ---- 321.50B 284.00A 284.00A 316.30 +19.40 296.90 1345 ---- 316.50B 279.10A 279.10A 311.30 +19.40 291.90 1350 ---- 311.50B 271.60A 271.60A 306.30 +19.40 286.90 17 1355 ---- 306.50B 268.90A 268.90A 301.30 +19.40 281.90 1360 ---- 301.60B 264.00A 264.00A 296.30 +19.40 276.90 1365 ---- 296.60B 259.00A 259.00A 291.40 +19.40 272.00 1370 ---- 291.60B 254.10A 254.10A 286.40 +19.40 267.00 1375 ---- 286.60B 249.10A 249.10A 281.40 +19.40 262.00 1380 ---- 281.60B 244.10A 244.10A 276.40 +19.40 257.00 1385 ---- 276.60B 239.20A 239.20A 271.40 +19.30 252.10 1390 ---- 271.60B 233.90A 233.90A 266.40 +19.30 247.10 1395 ---- 266.60B 229.30A 229.30A 261.40 +19.30 242.10 1400 238.50 262.40B 222.00A 262.40B 256.50 +19.30 1 237.20 1664 1405 ---- 256.70B 219.40A 219.40A 251.50 +19.30 232.20 1410 ---- 251.80B 214.50A 214.50A 246.50 +19.20 227.30 1415 ---- 246.80B 209.50A 209.50A 241.50 +19.20 222.30 1420 ---- 241.90B 204.70A 204.70A 236.60 +19.20 217.40 1425 ---- 236.90B 199.80A 199.80A 231.60 +19.10 212.50 1430 ---- 231.90B 194.90A 194.90A 226.70 +19.20 207.50 1435 ---- 227.00B 189.90A 189.90A 221.70 +19.10 202.60 1440 ---- 222.00B 185.10A 185.10A 216.80 +19.10 197.70 1445 ---- 217.10B 180.30A 180.30A 211.80 +19.00 192.80 1450 ---- 212.70B 173.00A 173.00A 206.90 +19.00 187.90 15 1455 ---- 207.20B 170.40A 170.40A 202.00 +19.00 183.00 1460 ---- 202.30B 165.80A 165.80A 197.10 +18.90 178.20 1465 ---- 197.40B 160.80A 160.80A 192.10 +18.80 173.30 1470 ---- 192.50B 156.00A 156.00A 187.30 +18.80 168.50 1475 ---- 187.60B 151.30A 151.30A 182.40 +18.80 163.60 1480 ---- 182.70B 146.60A 146.60A 177.50 +18.70 158.80 1485 ---- 177.90B 141.90A 141.90A 172.60 +18.60 154.00 1490 ---- 173.00B 137.20A 137.20A 167.80 +18.50 149.30 19 1495 ---- 168.20B 132.40A 132.40A 163.00 +18.50 144.50 1500 ---- 163.90B 125.60A 125.60A 158.20 +18.40 139.80 26 1505 ---- 158.50B 121.00A 121.00A 153.40 +18.30 135.10 1510 ---- 153.70B 116.50A 116.50A 148.60 +18.20 130.40 1515 ---- 148.90B 112.00A 112.00A 143.90 +18.10 125.80 1520 ---- 144.20B 107.50A 107.50A 139.20 +18.00 121.20 22 1525 ---- 139.60B 103.10A 103.10A 134.50 +17.90 116.60 1530 ---- 134.90B 98.70A 98.70A 129.80 +17.70 112.10 1535 ---- 130.10B 94.40A 94.40A 125.20 +17.60 107.60 3 1540 108.80 125.50B 90.20A 105.50A 120.60 +17.40 1 103.20 1 1545 ---- 120.90B 86.00A 86.00A 116.00 +17.20 98.80 1550 ---- 116.80B 81.90A 81.90A 111.50 +17.00 94.50 3 1555 ---- 112.30B 77.90A 77.90A 107.10 +16.90 90.20 1560 ---- 107.80B 74.00A 74.00A 102.70 +16.60 86.10 32 1565 ---- 103.30B 70.10A 70.10A 98.30 +16.40 81.90 1 1570 ---- 98.90B 66.40A 66.40A 94.00 +16.10 77.90 1575 ---- 94.60B 62.70A 62.70A 89.80 +15.90 73.90 1580 ---- 90.30B 59.10A 59.10A 85.60 +15.60 70.00 56 1585 ---- 86.10B 55.70A 55.70A 81.50 +15.30 66.20 1590 ---- 82.00B 52.30A 52.30A 77.40 +14.80 62.60 1595 ---- 77.90B 49.10A 49.10A 73.50 +14.50 59.00 23 1600 60.40 73.90B 45.90A 71.80A 69.60 +14.10 13 55.50 15 112 1605 ---- 70.00B 42.90A 42.90A 65.90 +13.80 52.10 1 1610 ---- 66.20B 40.00A 40.00A 62.20 +13.40 48.80 3 3 1615 ---- 62.50B 37.30A 37.30A 58.60 +12.90 45.70 2 3 1620 ---- 58.90B 34.70A 34.70A 55.20 +12.50 31 42.70 1 1625 34.00 55.40B 32.20A 55.40B 51.80 +12.00 8 39.80 52 84 1630 33.30 52.00B 29.80A 48.40A 48.60 +11.60 8 37.00 25 281 1635 29.40 48.80B 27.60A 27.60A 45.40 +11.00 7 34.40 141 1640 29.20 45.60B 25.50A 45.60B 42.40 +10.50 30 31.90 10 46 1645 34.30 42.60B 23.50A 42.60B 39.60 +10.10 19 29.50 27 41 1650 25.00 39.70B 21.70A 38.40A 36.80 +9.50 156 27.30 212 819 1655 33.50 37.00B 20.00A 37.00B 34.20 +9.00 9 25.20 33 212 1660 23.20 34.40B 18.40A 31.60A 31.80 +8.50 51 23.30 118 622 1665 19.50 32.00B 16.90A 31.90B 29.40 +8.00 10 21.40 7 282 1670 20.00 29.60B 15.50A 29.60B 27.20 +7.50 19 19.70 5 480 1675 15.00 27.40B 14.20A 27.40B 25.20 +7.10 154 18.10 292 796 1680 14.30 25.30B 13.00A 23.10A 23.20 +6.60 29 16.60 50 374 1685 12.40 23.30B 11.90A 20.00A 21.40 +6.20 12 15.20 5 218 1690 11.50 21.50B 10.90A 14.50A 19.70 +5.70 47 14.00 30 1007 1695 14.30 19.80B 10.00A 19.00A 18.10 +5.30 26 12.80 7 82 1700 11.00 18.20B 9.10A 18.10B 16.70 +5.00 501 11.70 755 2296 1705 ---- 16.70B 8.40A 8.40A 15.30 +4.60 4 10.70 5 142 1710 ---- 15.30B 7.70A 7.70A 14.10 +4.30 6 9.80 506 2398 1715 7.40 14.00B 7.00A 14.00B 12.90 +4.00 3 8.90 4 620 1720 11.00 12.90B 6.40A 11.50A 11.80 +3.60 29 8.20 21 342 1725 6.70 11.80B 5.90A 11.80B 10.80 +3.30 32 7.50 183 1937 1730 9.90 10.80B 5.40A 10.60A 9.90 +3.10 272 6.80 298 697 1735 7.20 9.90B 4.90A 9.80B 9.10 +2.80 11 6.30 10 230 1740 4.40 9.00B 4.40 9.00B 8.30 +2.60 13 5.70 33 592 1745 4.40 8.30B 4.10A 8.30B 7.60 +2.40 20 5.20 3 99 1750 4.00 7.60 3.70 7.60B 7.00 +2.20 624 4.80 387 3484 1755 4.20 6.90B 3.50 6.90B 6.40 +2.00 19 4.40 3 348 1760 3.60 6.40B 3.20A 4.10A 5.90 +1.90 14 4.00 36 2484 1765 ---- 5.80B 3.00A 3.00A 5.40 +1.70 1 3.70 6 468 1770 3.00 5.30 2.80A 5.30B 5.00 +1.60 35 3.40 446 2700 1775 3.00 4.90B 2.60A 4.90B 4.50 +1.40 71 3.10 22 3376 1780 2.50 4.50B 2.40 4.50B 4.20 +1.30 15 2.90 26 540 1785 2.60 4.10B 2.20A 4.10B 3.80 +1.10 14 2.70 16 625 1790 2.20 3.70B 2.00A 3.70B 3.50 +1.00 31 2.50 19 185 1795 2.20 3.40B 1.90A 3.40B 3.30 +1.00 15 2.30 12 303 1800 2.00 3.20 1.60 3.20 3.00 +.90 527 2.10 372 7780 1805 1.70 3.00 1.60 3.00 2.80 +.80 26 2.00 16 511 1810 2.50 2.70B 1.50A 2.70B 2.60 +.80 20 1.80 15 628 1815 1.60 2.40B 1.40A 2.40B 2.40 +.70 15 1.70 30 707 1820 1.40 2.30B 1.30 2.30B 2.20 +.60 35 1.60 14 2724 1825 1.20 2.20 1.20 2.20 2.00 +.50 84 1.50 1523 1830 1.20 1.90B 1.20 1.90B 1.90 +.50 25 1.40 6 735 1835 ---- 1.80B 1.10A 1.10A 1.80 +.50 1.30 8 278 1840 1.70 1.80 1.00A 1.80 1.60 +.40 4 1.20 2 455 1845 1.00 1.50B .90A 1.50B 1.50 +.40 3 1.10 17 128 1850 .90 1.40B .90 1.40B 1.40 +.40 311 1.00 430 7143 1855 ---- 1.30B .90A .90A 1.30 +.30 1 1.00 190 937 1860 .80 1.20B .80 1.20B 1.20 +.30 2 .90 3 814 1865 1.20 1.20 .80A 1.20 1.20 +.30 6 .90 115 1870 .70 1.00B .70 1.00B 1.10 +.30 8 .80 3 481 1875 ---- 1.00B .70A .70A 1.00 +.20 1 .80 26 1576 1880 .90 .90 .90 .90 1.00 +.30 1 .70 459 1885 ---- .80B ---- .80B .90 +.20 1 .70 10 181 1890 ---- .80B .60A .60A .90 +.20 .70 111 1895 .60 .70B .60 .70B .80 +.20 2 .60 125 1900 .70 .80 .70 .80 .80 +.20 33 .60 20 10929 1905 .70 .70 .70 .70 .70 +.10 1 .60 319 1910 ---- .60B ---- .60B .70 +.20 7 .50 1 380 1915 .70 .70 .70 .70 .60 +.10 3 .50 313 1920 ---- ---- ---- ---- .60 +.10 .50 705 1925 .40 .50B .40 .50B .60 +.10 14 .50 3 1009 1930 .50 .60 .40A .60 .60 +.10 3 .50 1 220 1935 ---- .50B ---- .50B .50 +.10 .40 10 73 1940 ---- ---- ---- ---- .50 +.10 .40 476 1945 ---- ---- ---- ---- .50 +.10 .40 172 1950 .50 .50 .50 .50 .50 +.10 119 .40 89 11788 1955 ---- ---- ---- ---- .40 UNCH .40 15 403 1960 ---- ---- ---- ---- .40 UNCH .40 275 1965 ---- .40B ---- .40B .40 +.10 .30 102 1970 ---- ---- ---- ---- .40 +.10 .30 443 1975 ---- ---- ---- ---- .40 +.10 .30 575 1980 ---- ---- ---- ---- .40 +.10 .30 142 1985 ---- ---- ---- ---- .30 UNCH .30 12 354 1990 ---- ---- ---- ---- .30 UNCH .30 157 1995 ---- ---- ---- ---- .30 UNCH .30 1 54 2000 .30 .40 .30 .30 .30 UNCH 60 .30 68 14976 2005 ---- ---- ---- ---- .30 UNCH .30 150 2010 ---- ---- ---- ---- .30 UNCH .30 334 2015 ---- ---- ---- ---- .30 UNCH .30 230 2020 ---- ---- ---- ---- .30 UNCH .30 77 2025 ---- ---- ---- ---- .30 +.10 .20 1970 2030 .30 .30 .30 .30 .30 +.10 1 .20 919 2035 ---- ---- ---- ---- .30 +.10 .20 84 2040 ---- ---- ---- ---- .30 +.10 .20 90 2045 ---- ---- ---- ---- .30 +.10 .20 194 2050 ---- ---- ---- ---- .20 UNCH 49 .20 84 2689 2055 ---- ---- ---- ---- .20 UNCH .20 111 2060 ---- ---- ---- ---- .20 UNCH .20 51 2065 ---- ---- ---- ---- .20 UNCH .20 224 2070 ---- ---- ---- ---- .20 UNCH .20 220 2075 ---- ---- ---- ---- .20 UNCH .20 254 2080 ---- ---- ---- ---- .20 UNCH .20 85 2085 ---- ---- ---- ---- .20 UNCH .20 45 2090 ---- ---- ---- ---- .20 UNCH .20 154 2095 ---- ---- ---- ---- .20 UNCH .20 89 2100 ---- ---- ---- ---- .20 UNCH 3 .20 11742 2105 ---- ---- ---- ---- .20 UNCH .20 112 2110 ---- ---- ---- ---- .20 UNCH .20 54 2115 ---- ---- ---- ---- .20 UNCH .20 523 2120 ---- ---- ---- ---- .20 UNCH .20 197 2125 ---- ---- ---- ---- .20 UNCH .20 185 2130 ---- ---- ---- ---- .20 UNCH .20 510 2135 ---- ---- ---- ---- .20 UNCH .20 105 2140 ---- ---- ---- ---- .20 UNCH .20 47 2145 ---- ---- ---- ---- .20 UNCH .20 84 2150 ---- ---- ---- ---- .20 UNCH .20 20 2293 2155 ---- ---- ---- ---- .20 UNCH .20 155 2160 ---- ---- ---- ---- .20 +.10 .10 35 2165 ---- ---- ---- ---- .20 +.10 .10 24 2170 ---- ---- ---- ---- .20 +.10 .10 646 2175 ---- ---- ---- ---- .20 +.10 .10 1646 2180 ---- ---- ---- ---- .20 +.10 .10 89 2185 ---- ---- ---- ---- .20 +.10 .10 72 2190 ---- ---- ---- ---- .20 +.10 .10 130 2195 ---- ---- ---- ---- .20 +.10 .10 87 2200 ---- ---- ---- ---- .20 +.10 34 .10 2 9119 2205 ---- ---- ---- ---- .20 +.10 .10 34 2210 ---- ---- ---- ---- .20 +.10 .10 78 2215 ---- ---- ---- ---- .20 +.10 .10 68 2220 ---- ---- ---- ---- .20 +.10 .10 63 2225 ---- ---- ---- ---- .20 +.10 .10 65 2230 ---- ---- ---- ---- .20 +.10 .10 25 2235 ---- ---- ---- ---- .20 +.10 .10 12 2240 ---- ---- ---- ---- .20 +.10 .10 4 2245 ---- ---- ---- ---- .20 +.10 .10 20 2250 ---- ---- ---- ---- .20 +.10 2 .10 24 7270 2255 ---- ---- ---- ---- .20 +.10 .10 19 2260 ---- ---- ---- ---- .20 +.10 .10 32 2265 ---- ---- ---- ---- .20 +.10 .10 2270 ---- ---- ---- ---- .20 +.10 .10 7 2275 ---- ---- ---- ---- .20 +.10 .10 5347 2280 ---- ---- ---- ---- .20 +.10 .10 26 2285 ---- ---- ---- ---- .20 +.10 .10 306 2290 ---- ---- ---- ---- .20 +.10 .10 10 2295 ---- ---- ---- ---- .20 +.10 .10 10 2300 ---- ---- ---- ---- .20 +.10 .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 .10 633 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 3 253 2475 ---- ---- ---- ---- .10 UNCH .10 60 2500 ---- ---- ---- ---- .10 UNCH .10 26596 2525 ---- ---- ---- ---- .10 UNCH .10 10 2550 ---- ---- ---- ---- .10 UNCH .10 885 2575 .10 .10 .10 .10 .10 UNCH 6 .10 200 2600 .10 .10 .10 .10 .10 UNCH 1 .10 3520 2625 ---- ---- ---- ---- .10 UNCH .10 1553 2700 .10 .10 .10 .10 .10 UNCH 2 .10 10206 2750 ---- ---- ---- ---- .10 UNCH .10 11912 2800 ---- ---- ---- ---- .10 UNCH .10 2338 2950 ---- ---- ---- ---- .10 UNCH .10 83 3000 ---- ---- ---- ---- .10 UNCH .10 6147 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 ---- 861.40B 824.00A 824.00A 856.30 +19.50 836.80 8000 ---- ---- ---- ---- .10 UNCH .10 42 825 ---- 836.40B 798.70A 798.70A 831.30 +19.50 811.80 850 ---- 811.40B 774.00A 774.00A 806.30 +19.50 786.80 8500 ---- ---- ---- ---- .10 UNCH .10 62 875 ---- 786.40B 748.80A 748.80A 781.30 +19.50 761.80 900 ---- 761.40B 724.00A 724.00A 756.30 +19.50 736.80 9000 ---- ---- ---- ---- .10 UNCH .10 542 925 ---- 736.40B 699.00A 699.00A 731.30 +19.50 711.80 950 ---- 711.50B 673.90A 673.90A 706.30 +19.50 686.80 975 ---- 686.40B 648.80A 648.80A 681.30 +19.50 661.80 990 ---- 671.40B 634.00A 634.00A 666.30 +19.50 646.80 OG JAN23 Gold Option CALL 1000 ---- 675.20B 637.80A 637.80A 670.20 +19.50 650.70 1050 ---- 625.20B 587.90A 587.90A 620.20 +19.50 600.70 1100 ---- 575.20B 537.90A 537.90A 570.20 +19.50 550.70 1150 ---- 525.30B 487.80A 487.80A 520.20 +19.50 500.70 1175 ---- 500.30B 462.90A 462.90A 495.20 +19.50 475.70 1200 ---- 475.30B 437.90A 437.90A 470.20 +19.50 450.70 1225 ---- 450.30B 412.90A 412.90A 445.20 +19.50 425.70 1250 ---- 425.30B 385.40A 385.40A 420.20 +19.50 400.70 26 1275 ---- 400.30B 363.00A 363.00A 395.20 +19.50 375.70 1300 ---- 376.20B 335.70A 335.70A 370.20 +19.40 350.80 1325 ---- 350.50B 313.20A 313.20A 345.30 +19.30 326.00 1350 ---- 326.50B 286.30A 286.30A 320.50 +19.30 301.20 31 1360 ---- 315.80B 278.70A 278.70A 310.60 +19.30 291.30 1370 ---- 305.90B 269.00A 269.00A 300.70 +19.20 281.50 1375 ---- 301.00B 264.10A 264.10A 295.80 +19.20 276.60 1380 ---- 296.10B 259.20A 259.20A 290.90 +19.20 271.70 1390 ---- 286.20B 249.50A 249.50A 281.00 +19.10 261.90 1400 ---- 277.10B 237.50A 237.50A 271.20 +19.00 252.20 13 1410 ---- 266.60B 230.20A 230.20A 261.40 +19.00 242.40 1420 ---- 256.80B 220.60A 220.60A 251.70 +18.90 232.80 1425 ---- 251.90B 215.80A 215.80A 246.80 +18.90 227.90 1430 ---- 247.10B 210.90A 210.90A 242.00 +18.90 223.10 1440 ---- 237.30B 201.50A 201.50A 232.30 +18.70 213.60 1445 ---- 232.60B 196.80A 196.80A 227.50 +18.70 208.80 1450 ---- 228.40B 189.90A 189.90A 222.70 +18.60 204.10 3 1455 ---- 223.00B 187.40A 187.40A 217.90 +18.60 199.30 1460 ---- 218.20B 182.80A 182.80A 213.10 +18.50 194.60 1465 ---- 213.40B 178.20A 178.20A 208.40 +18.40 190.00 2 1470 ---- 208.60B 171.60A 171.60A 203.60 +18.30 185.30 1475 ---- 204.00B 166.90A 166.90A 198.90 +18.20 180.70 1480 ---- 199.20B 162.30A 162.30A 194.20 +18.20 176.00 1485 ---- 194.50B 157.80A 157.80A 189.50 +18.00 171.50 1490 ---- 189.80B 153.40A 153.40A 184.90 +18.00 166.90 1495 ---- 185.30B 149.00A 149.00A 180.30 +17.90 162.40 1500 ---- 181.10B 144.60A 144.60A 175.60 +17.70 157.90 4 7 1505 ---- 176.00B 140.30A 140.30A 171.10 +17.70 153.40 1510 ---- 171.40B 136.00A 136.00A 166.50 +17.50 149.00 1 1515 ---- 167.40B 131.70A 131.70A 162.00 +17.40 144.60 1520 ---- 162.80B 127.50A 127.50A 157.50 +17.30 140.20 1525 ---- 158.30B 123.30A 123.30A 153.10 +17.20 135.90 1530 ---- 153.90B 119.20A 119.20A 148.70 +17.00 131.70 1535 ---- 149.40B 115.20A 115.20A 144.30 +16.90 127.40 1540 ---- 145.10B 111.20A 111.20A 140.00 +16.70 123.30 1545 ---- 140.70B 107.30A 107.30A 135.70 +16.50 119.20 1550 ---- 136.40B 103.40A 103.40A 131.40 +16.30 115.10 92 1555 ---- 132.20B 99.60A 99.60A 127.20 +16.10 111.10 4 4 1560 ---- 127.90B 95.90A 95.90A 123.10 +16.00 107.10 1 1565 ---- 123.80B 92.20A 92.20A 119.00 +15.70 103.30 1570 ---- 119.70B 88.60A 88.60A 115.00 +15.50 99.50 1575 ---- 115.60B 85.10A 85.10A 111.00 +15.30 95.70 1580 ---- 111.60B 81.60A 81.60A 107.10 +15.10 92.00 1 1585 ---- 107.70B 78.20A 78.20A 103.20 +14.70 88.50 1590 ---- 103.80B 74.90A 74.90A 99.40 +14.50 84.90 1595 ---- 100.00B 71.70A 71.70A 95.70 +14.20 81.50 1600 74.00 96.20B 68.60A 92.60A 92.00 +13.90 5 78.10 12 136 1605 ---- 92.50B 65.50A 65.50A 88.50 +13.70 74.80 1610 ---- 88.90B 62.60A 62.60A 85.00 +13.40 71.60 2 1615 ---- 85.40B 59.70A 59.70A 81.50 +13.00 68.50 1620 ---- 81.90B 57.00A 57.00A 78.20 +12.70 65.50 1625 55.20 78.60B 54.30A 78.60B 74.90 +12.40 28 62.50 35 1630 52.00 75.30B 51.70A 51.70A 71.70 +12.00 1 59.70 1635 ---- 72.10B 49.20A 49.20A 68.60 +11.70 56.90 1640 ---- 69.00B 46.80A 46.80A 65.60 +11.30 54.30 1645 ---- 65.90B 44.50A 44.50A 62.70 +11.00 51.70 1650 ---- 63.00B 42.30A 42.30A 59.80 +10.60 2 49.20 5 616 1655 ---- 60.20B 40.20A 40.20A 57.10 +10.30 46.80 1 85 1660 49.70 57.50B 38.20A 47.00A 54.40 +9.90 4 44.50 4 7 1665 ---- 54.80B 36.30A 36.30A 51.90 +9.60 42.30 1 48 1670 ---- 52.20B 34.40A 34.40A 49.40 +9.20 4 40.20 1 28 1675 ---- 49.80B 32.70A 32.70A 47.00 +8.80 1 38.20 242 363 1680 ---- 47.40B 31.00A 31.00A 44.80 +8.60 36.20 2 164 1685 ---- 45.10B 29.40A 29.40A 42.60 +8.20 34.40 163 1690 ---- 43.00B 27.90A 27.90A 40.50 +7.90 32.60 3 753 1695 ---- 40.90B 26.50A 26.50A 38.50 +7.60 30.90 2 41 1700 26.10 38.80B 25.10A 30.40A 36.60 +7.30 10 29.30 25 1677 1705 ---- 36.90B 23.80A 23.80A 34.70 +6.90 5 27.80 2 65 1710 ---- 35.10B 22.60A 22.60A 33.00 +6.60 1 26.40 2 266 1715 ---- 33.30B 21.40A 21.40A 31.30 +6.30 25.00 1 68 1720 ---- 31.60B 20.30A 20.30A 29.70 +6.00 4 23.70 5 63 1725 ---- 30.00B 19.30A 19.30A 28.20 +5.70 5 22.50 1 284 1730 27.10 28.50B 18.30A 26.60A 26.80 +5.50 1 21.30 1 326 1735 ---- 27.10B 17.30A 17.30A 25.40 +5.20 10 20.20 2 47 1740 ---- 25.70B 16.40A 16.40A 24.10 +4.90 5 19.20 299 466 1745 ---- 24.40B 15.60A 15.60A 22.90 +4.70 18.20 71 1750 14.90 23.10B 14.80A 21.20A 21.80 +4.60 220 17.20 336 1615 1755 14.80 21.90B 14.00A 21.90B 20.70 +4.40 9 16.30 6 32 1760 ---- 20.80B 13.30A 13.30A 19.60 +4.10 1 15.50 79 1765 14.80 19.80B 12.70A 14.60A 18.60 +3.90 9 14.70 13 1770 ---- 18.80B 12.00A 12.00A 17.70 +3.70 3 14.00 1 604 1775 14.30 17.80B 11.40A 13.90A 16.80 +3.50 5 13.30 15 667 1780 11.50 16.90B 10.80A 13.30A 15.90 +3.30 9 12.60 1 323 1785 ---- 16.10B 10.30A 10.30A 15.20 +3.20 12.00 11 1790 9.70 15.20B 9.70 15.20B 14.40 +3.00 6 11.40 21 105 1795 ---- 14.50B 9.30A 9.30A 13.70 +2.90 11 10.80 13 1800 9.50 13.80B 8.70 13.70B 13.00 +2.70 45 10.30 137 2963 1805 ---- 13.10B 8.40A 8.40A 12.40 +2.60 9.80 44 1810 ---- 12.40B 8.00A 8.00A 11.80 +2.50 1 9.30 3 1864 1815 ---- 11.80B 7.60A 7.60A 11.20 +2.30 8.90 46 1820 10.80 11.40 7.30A 11.40 10.70 +2.30 3 8.40 2 94 1825 7.10 10.70B 6.90A 6.90A 10.10 +2.10 2 8.00 224 1830 ---- 10.10B 6.60A 6.60A 9.70 +2.00 11 7.70 25 170 1835 ---- 9.70B 6.30A 6.30A 9.20 +1.90 7.30 106 1840 6.70 9.20B 6.00A 9.20B 8.80 +1.80 26 7.00 129 1845 ---- 8.70B 5.70A 5.70A 8.30 +1.70 6.60 1 21 1850 5.60 8.30B 5.40A 5.40A 8.00 +1.70 5 6.30 27 1630 1855 ---- 7.90B 5.20A 5.20A 7.60 +1.60 1 6.00 14 39 1860 5.30 7.50B 4.80 7.50B 7.20 +1.50 165 5.70 933 1013 1865 ---- 7.10B 4.70A 4.70A 6.90 +1.50 5.40 185 1870 4.80 6.80 4.60 6.80 6.60 +1.50 7 5.10 4 139 1875 ---- 6.50B 4.40A 4.40A 6.30 +1.40 4.90 18 1712 1880 ---- 6.20B 4.10A 4.10A 6.00 +1.30 4.70 82 1885 ---- 5.90B 3.90A 3.90A 5.70 +1.20 4.50 75 1890 5.00 5.60B 3.80A 5.60B 5.50 +1.20 7 4.30 2 96 1895 4.00 5.40B 3.60A 5.40B 5.20 +1.10 2 4.10 37 1900 3.50 5.20 3.50 5.20 5.00 +1.10 26 3.90 578 6974 1905 4.80 4.90B 3.30A 4.90B 4.80 +1.10 3 3.70 21 1910 ---- 4.70B 3.20A 3.20A 4.50 +.90 3.60 24 1915 ---- 4.50B 3.00A 3.00A 4.30 +.90 3.40 451 735 1920 ---- 4.30B 2.90A 2.90A 4.10 +.80 3.30 199 1925 3.10 4.10B 2.80A 4.10B 4.00 +.90 5 3.10 16 552 1930 2.60 3.90B 2.60 3.90B 3.80 +.80 1 3.00 158 1935 ---- 3.70B 2.50A 2.50A 3.60 +.70 2.90 21 1940 2.70 3.60B 2.40A 3.60B 3.50 +.80 5 2.70 583 1945 2.30 3.40 2.30 3.40 3.30 +.70 26 2.60 1 109 1950 3.20 3.30B 2.20A 3.30B 3.20 +.70 1 2.50 13 705 1955 2.10 3.10B 2.10 3.10B 3.00 +.60 1 2.40 14 1960 ---- 3.00B 2.00A 2.00A 2.90 +.60 2.30 44 33 1965 ---- 2.80B 2.00A 2.00A 2.80 +.60 2.20 1 18 1970 2.20 2.70B 1.90A 2.70B 2.60 +.50 2 2.10 10 87 1975 1.80 2.60B 1.80 2.60B 2.50 +.50 5 2.00 1 547 1980 2.00 2.50 1.70A 2.50 2.40 +.50 3 1.90 1 37 1985 1.70 2.40B 1.70 2.40B 2.30 +.50 1 1.80 11 1990 2.30 2.30 1.60A 2.30 2.20 +.50 1 1.70 40 1995 ---- 2.20B 1.50A 1.50A 2.10 +.40 1.70 1 5 2000 1.40 2.10 1.40 2.10 2.00 +.40 67 1.60 27 7486 2005 1.50 2.00B 1.40A 2.00B 1.90 +.40 3 1.50 10 42 2010 1.70 1.90B 1.40A 1.90B 1.90 +.40 3 1.50 30 2015 ---- 1.80B 1.30A 1.30A 1.80 +.40 1.40 9 2020 ---- 1.70B 1.30A 1.30A 1.70 +.30 1.40 20 2025 ---- 1.70B 1.20A 1.20A 1.60 +.30 1.30 5 106 2030 1.60 1.60 1.20A 1.60 1.60 +.30 1 1.30 61 2035 ---- 1.50B ---- 1.50B 1.50 +.30 1.20 8 2040 ---- 1.50B 1.10A 1.10A 1.40 +.20 1.20 1 17 2045 ---- 1.40B 1.10A 1.10A 1.40 +.20 1.20 93 2050 ---- 1.40B ---- 1.40B 1.30 +.20 1.10 1 490 2055 ---- 1.30B 1.00A 1.00A 1.30 +.20 1.10 31 2060 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 37 2065 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 1 2070 ---- 1.20B .90A .90A 1.10 +.10 1.00 2 2075 ---- 1.10B ---- 1.10B 1.10 +.20 .90 11 2080 ---- 1.10B .80A .80A 1.00 +.10 .90 85 2085 ---- 1.00B .80A .80A 1.00 +.10 .90 1 2090 ---- 1.00B .80A .80A 1.00 +.10 .90 14 14 2095 ---- .90B ---- .90B .90 +.10 .80 23 2100 ---- .90B ---- .90B .90 +.10 6 .80 8 714 2105 ---- .90B .70A .70A .90 +.10 .80 29 2110 ---- .80B ---- .80B .80 +.10 2 .70 10 2115 ---- .80B ---- .80B .80 +.10 .70 2120 ---- .80B ---- .80B .80 +.10 .70 16 2125 ---- .80B .60A .60A .80 +.10 .70 16 517 2130 ---- ---- .60A .60A .70 UNCH .70 22 2135 ---- .70B ---- .70B .70 +.10 .60 3 2140 ---- .70B ---- .70B .70 +.10 .60 48 2145 ---- .70B ---- .70B .70 +.10 .60 2 2150 ---- ---- ---- ---- .70 +.10 .60 30 170 2155 ---- ---- ---- ---- .60 UNCH .60 2160 .60 .60 .60 .60 .60 +.10 2 .50 12 2165 ---- .60B ---- .60B .60 +.10 .50 4 2170 ---- .60B ---- .60B .60 +.10 2 .50 9 2175 ---- ---- ---- ---- .60 +.10 .50 179 2180 ---- ---- ---- ---- .60 +.10 .50 2185 ---- ---- ---- ---- .60 +.10 .50 5 2190 .50 .50 .50 .50 .50 +.10 8 .40 17 2195 ---- .50B ---- .50B .50 +.10 .40 5 2200 ---- .50B ---- .50B .50 +.10 .40 651 2205 ---- ---- ---- ---- .50 +.10 .40 1 2210 .40 .40 .40 .40 .50 +.10 1 .40 28 2215 ---- ---- ---- ---- .50 +.10 .40 2220 ---- ---- ---- ---- .50 +.10 .40 4 2225 ---- ---- ---- ---- .50 +.10 .40 33 2230 ---- .40B ---- .40B .50 +.20 .30 23 2235 ---- .40B ---- .40B .50 +.20 .30 2240 ---- .40B ---- .40B .40 +.10 .30 14 2245 ---- ---- ---- ---- .40 +.10 .30 1 2250 ---- ---- ---- ---- .40 +.10 .30 233 2255 ---- ---- ---- ---- .40 +.10 .30 2260 ---- ---- ---- ---- .40 +.10 .30 3 2265 ---- ---- ---- ---- .40 +.10 .30 7 2270 ---- ---- ---- ---- .40 +.10 1 .30 17 2275 .40 .40 .40 .40 .40 +.10 1 .30 56 2280 ---- ---- ---- ---- .40 +.10 .30 10 148 2290 ---- ---- ---- ---- .40 +.10 .30 19 2300 ---- ---- ---- ---- .40 +.10 .30 5 607 2310 ---- .30B ---- .30B .40 +.20 .20 25 2320 ---- .30B ---- .30B .30 +.10 .20 51 2325 ---- .30B ---- ---- .30 +.10 .20 115 2330 ---- ---- ---- ---- .30 +.10 .20 46 2340 ---- ---- ---- ---- .30 +.10 .20 33 2350 ---- ---- ---- ---- .30 +.10 .20 120 2360 ---- ---- ---- ---- .30 +.10 .20 10 2375 ---- ---- ---- ---- .30 +.10 .20 28 2400 ---- ---- ---- ---- .30 +.10 .20 2796 2425 ---- ---- ---- ---- .30 +.10 .20 330 2450 .20 .20 .20 .20 .20 UNCH 10 .20 1350 2475 ---- ---- ---- ---- .20 UNCH .20 103 2500 ---- ---- ---- ---- .20 UNCH .20 5134 2525 ---- ---- ---- ---- .20 +.10 .10 120 2550 ---- ---- ---- ---- .20 +.10 .10 354 2700 ---- ---- ---- ---- .20 +.10 .10 216 2750 ---- ---- ---- ---- .20 +.10 .10 100 2800 ---- ---- ---- ---- .20 +.10 .10 594 3000 ---- ---- ---- ---- .20 +.10 .10 229 3100 ---- ---- ---- ---- .20 +.10 .10 230 900 ---- 775.20B 737.80A 737.80A 770.20 +19.50 750.70 950 ---- 725.20B 687.90A 687.90A 720.20 +19.50 700.70 OG FEB23 Gold Option CALL 1000 ---- 674.90B 638.00A 638.00A 670.20 +19.50 650.70 1025 ---- 650.00B 613.10A 613.10A 645.20 +19.50 625.70 1050 ---- 625.10B 588.00A 588.00A 620.20 +19.50 600.70 1075 ---- 600.10B 563.00A 563.00A 595.20 +19.50 575.70 1100 ---- 575.10B 538.00A 538.00A 570.20 +19.50 550.70 1125 ---- 550.10B 513.00A 513.00A 545.20 +19.50 525.70 1150 ---- 525.20B 488.10A 488.10A 520.20 +19.50 500.70 1175 ---- 500.10B 463.00A 463.00A 495.20 +19.50 475.70 1200 ---- 475.20B 435.40A 435.40A 470.20 +19.50 450.70 1 1225 ---- 450.20B 413.00A 413.00A 445.20 +19.50 425.70 1250 ---- 426.20B 385.70A 385.70A 420.20 +19.40 400.80 1275 ---- 400.30B 363.50A 363.50A 395.30 +19.40 375.90 1300 ---- 376.50B 336.30A 336.30A 370.50 +19.30 351.20 15 15 1325 ---- 350.80B 314.20A 314.20A 345.70 +19.10 326.60 1350 ---- 327.10B 287.50A 287.50A 321.10 +19.00 302.10 5 1360 ---- 316.50B 280.00A 280.00A 311.40 +19.00 292.40 1370 ---- 306.70B 270.50A 270.50A 301.60 +18.90 282.70 1375 ---- 301.90B 265.70A 265.70A 296.70 +18.90 277.80 1380 ---- 297.00B 260.90A 260.90A 291.90 +18.90 273.00 1390 ---- 287.30B 251.20A 251.20A 282.20 +18.80 263.40 1400 ---- 278.40B 239.50A 239.50A 272.50 +18.70 253.80 1410 ---- 268.00B 232.40A 232.40A 262.90 +18.60 244.30 1420 ---- 258.50B 222.90A 222.90A 253.40 +18.50 234.90 1425 ---- 253.70B 218.40A 218.40A 248.70 +18.50 230.20 1430 ---- 248.90B 213.70A 213.70A 243.90 +18.40 225.50 1440 ---- 239.50B 202.40A 202.40A 234.50 +18.30 216.20 1445 ---- 234.80B 197.80A 197.80A 229.80 +18.20 211.60 1450 ---- 230.80B 193.30A 193.30A 225.10 +18.10 207.00 1455 ---- 225.50B 188.80A 188.80A 220.50 +18.10 202.40 1460 ---- 220.80B 184.30A 184.30A 215.90 +18.00 197.90 1465 ---- 216.20B 179.90A 179.90A 211.30 +17.90 193.40 1470 ---- 211.60B 175.50A 175.50A 206.70 +17.80 188.90 1475 ---- 207.00B 171.10A 171.10A 202.10 +17.70 184.40 1480 ---- 203.00B 166.80A 166.80A 197.60 +17.60 180.00 1 1485 ---- 198.50B 162.50A 162.50A 193.10 +17.50 175.60 1 1490 ---- 194.00B 158.20A 158.20A 188.60 +17.40 171.20 1495 ---- 189.50B 154.00A 154.00A 184.10 +17.20 166.90 1 1500 ---- 185.00B 149.80A 149.80A 179.70 +17.10 162.60 15 15 1505 ---- 180.60B 145.70A 145.70A 175.30 +17.00 158.30 1 1510 ---- 176.20B 141.60A 141.60A 171.00 +16.90 154.10 1 1515 ---- 171.80B 137.60A 137.60A 166.70 +16.80 149.90 2 1520 ---- 167.50B 133.60A 133.60A 162.40 +16.60 145.80 1525 ---- 163.20B 129.70A 129.70A 158.20 +16.50 141.70 1530 ---- 159.00B 125.80A 125.80A 154.00 +16.30 137.70 20 22 1535 ---- 154.70B 121.90A 121.90A 149.80 +16.10 133.70 1540 ---- 150.60B 118.20A 118.20A 145.70 +16.00 129.70 1545 ---- 146.40B 114.50A 114.50A 141.60 +15.70 125.90 1550 ---- 142.30B 110.80A 110.80A 137.60 +15.60 122.00 1555 ---- 138.30B 107.20A 107.20A 133.70 +15.40 118.30 1560 ---- 134.30B 103.70A 103.70A 129.70 +15.20 114.50 1565 ---- 130.40B 100.20A 100.20A 125.90 +15.00 110.90 1570 ---- 126.50B 96.80A 96.80A 122.10 +14.80 107.30 1575 ---- 122.70B 93.50A 93.50A 118.30 +14.50 103.80 1580 ---- 118.90B 90.20A 90.20A 114.60 +14.30 100.30 1585 ---- 115.20B 87.00A 87.00A 111.00 +14.10 96.90 1590 ---- 111.50B 83.90A 83.90A 107.50 +13.90 93.60 1595 ---- 107.90B 80.90A 80.90A 104.00 +13.70 90.30 1600 ---- 104.40B 77.90A 77.90A 100.50 +13.30 87.20 11 1605 ---- 101.00B 75.00A 75.00A 97.20 +13.20 84.00 1610 ---- 97.60B 72.20A 72.20A 93.90 +12.90 81.00 1 1615 ---- 94.30B 69.50A 69.50A 90.60 +12.60 78.00 1620 ---- 91.00B 66.80A 66.80A 87.50 +12.30 75.20 1625 ---- 87.80B 64.20A 64.20A 84.40 +12.00 72.40 7 1630 ---- 84.70B 61.70A 61.70A 81.40 +11.80 69.60 1 5 1635 ---- 81.70B 59.30A 59.30A 78.50 +11.50 67.00 1640 ---- 78.70B 57.00A 57.00A 75.60 +11.20 64.40 1645 ---- 75.90B 54.70A 54.70A 72.80 +10.90 61.90 1650 63.10 73.10B 52.50A 71.80A 70.10 +10.60 46 59.50 40 109 1655 66.60 70.40B 50.40A 65.70A 67.50 +10.40 3 57.10 1660 ---- 67.80B 48.40A 48.40A 64.90 +10.00 54.90 7 34 1665 57.00 65.20B 46.40A 54.00A 62.50 +9.80 1 52.70 1 1670 61.10 62.70B 44.60A 62.70B 60.10 +9.50 1 50.60 5 41 1675 ---- 60.40B 42.70A 42.70A 57.80 +9.20 10 48.60 44 1680 ---- 58.10B 41.00A 41.00A 55.50 +8.90 5 46.60 53 1685 ---- 55.80B 39.40A 39.40A 53.40 +8.70 44.70 138 1690 ---- 53.60B 37.80A 37.80A 51.30 +8.40 1 42.90 27 303 1695 ---- 51.50B 36.20A 36.20A 49.30 +8.20 41.10 30 44 1700 42.90 49.50B 34.80A 47.90A 47.30 +7.80 275 39.50 2 949 1705 ---- 47.60B 33.30A 33.30A 45.40 +7.50 37.90 4 1710 ---- 45.70B 32.00A 32.00A 43.60 +7.30 36.30 2 34 1715 32.00 43.90B 30.70A 43.90B 41.90 +7.10 1 34.80 34 1720 40.80 42.30 29.40A 42.30 40.20 +6.80 5 33.40 41 1725 ---- 40.50B 28.20A 28.20A 38.60 +6.60 32.00 2 313 1730 ---- 38.80B 27.10A 27.10A 37.10 +6.40 30.70 156 1735 30.60 37.30B 26.00A 30.40A 35.60 +6.10 6 29.50 42 188 1740 ---- 35.80B 24.90A 24.90A 34.20 +5.90 28.30 17 820 1745 31.30 34.40B 23.90A 30.00A 32.80 +5.60 9 27.20 89 1750 24.00 33.00B 22.90A 31.50A 31.50 +5.40 9 26.10 1 1738 1755 ---- 31.70B 22.00A 22.00A 30.30 +5.30 25.00 41 1760 ---- 30.40B 21.10A 21.10A 29.10 +5.10 1 24.00 110 1765 ---- 29.20B 20.30A 20.30A 27.90 +4.90 23.00 9 1770 24.70 28.10B 19.50A 24.00A 26.80 +4.70 1 22.10 816 1775 25.10 27.00B 18.70A 26.90B 25.80 +4.50 1 21.30 400 378 1780 20.70 25.90B 18.00A 22.60A 24.70 +4.30 11 20.40 299 1785 ---- 24.90B 17.30A 17.30A 23.80 +4.20 19.60 25 76 1790 ---- 23.90B 16.60A 16.60A 22.80 +4.00 18.80 148 1795 ---- 23.00B 16.00A 16.00A 22.00 +3.90 18.10 60 1800 19.50 22.10B 15.40A 19.00A 21.10 +3.70 22 17.40 2234 1805 18.30 21.20B 14.80A 21.20B 20.30 +3.60 5 16.70 29 153 1810 19.30 20.40B 14.20A 20.40B 19.50 +3.40 1 16.10 5 294 1815 ---- 19.60B 13.70A 13.70A 18.80 +3.30 15.50 60 1820 ---- 18.90B 13.20A 13.20A 18.10 +3.20 14.90 17 414 1825 ---- 18.20B 12.70A 12.70A 17.40 +3.10 14.30 1004 1830 ---- 17.50B 12.20A 12.20A 16.70 +2.90 13.80 349 1835 ---- 16.80B 11.80A 11.80A 16.10 +2.80 13.30 10 1840 ---- 16.20B 11.30A 11.30A 15.50 +2.70 12.80 84 1845 ---- 15.60B 10.90A 10.90A 14.90 +2.60 12.30 38 1850 12.10 15.00B 10.50A 15.00B 14.40 +2.50 23 11.90 138 7674 1855 ---- 14.50B 10.10A 10.10A 13.80 +2.40 11.40 50 1860 11.90 13.90B 9.80A 13.90B 13.30 +2.30 2 11.00 570 1865 ---- 13.40B 9.40A 9.40A 12.90 +2.30 10.60 13 16 1870 ---- 12.90B 9.10A 9.10A 12.40 +2.20 10.20 59 1875 ---- 12.40B 8.80A 8.80A 12.00 +2.10 9.90 13 287 1880 10.60 12.00B 8.50A 12.00B 11.50 +2.00 2 9.50 44 1885 ---- 11.50B 8.20A 8.20A 11.10 +1.90 9.20 37 1890 ---- 11.10B 7.90A 7.90A 10.70 +1.80 5 8.90 85 1895 ---- 10.70B 7.70A 7.70A 10.40 +1.80 8.60 19 1900 10.00 10.30B 7.40A 10.30B 10.00 +1.70 6 8.30 353 2647 1905 ---- 10.00B 7.20A 7.20A 9.60 +1.60 8.00 220 1910 8.30 9.60B 6.90A 8.20A 9.30 +1.60 1 7.70 2 277 1915 ---- 9.20B 6.70A 6.70A 9.00 +1.60 7.40 10 1920 ---- 8.90B 6.50A 6.50A 8.70 +1.50 7.20 62 1925 6.40 8.60B 6.20A 8.60B 8.40 +1.50 79 6.90 1071 1930 7.10 8.30B 6.00A 8.30B 8.10 +1.40 14 6.70 15 1935 ---- 8.00B 5.90A 5.90A 7.80 +1.30 6.50 17 29 1940 ---- 7.70B 5.70A 5.70A 7.60 +1.30 6.30 45 1945 ---- 7.50B 5.50A 5.50A 7.30 +1.20 6.10 9 1950 5.20 7.20 5.20 7.20 7.10 +1.20 21 5.90 768 2034 1955 ---- 7.00B 5.10A 5.10A 6.90 +1.20 5.70 1960 6.10 6.90 5.00A 6.90 6.60 +1.10 11 5.50 27 1965 ---- 6.50B 4.80A 4.80A 6.40 +1.10 5.30 2 23 1970 ---- 6.30B 4.70A 4.70A 6.20 +1.10 5.10 67 1975 ---- 6.10B 4.50A 4.50A 6.00 +1.00 5.00 462 1980 ---- 5.90B 4.40A 4.40A 5.80 +1.00 4.80 41 1985 ---- 5.70B 4.20A 4.20A 5.60 +.90 4.70 456 396 1990 ---- 5.50B 4.10A 4.10A 5.40 +.90 1 4.50 39 1995 ---- 5.30B 4.00A 4.00A 5.30 +.90 4.40 28 2000 3.90 5.20 3.80A 5.20 5.10 +.90 161 4.20 49 2255 2005 ---- 5.00B 3.70A 3.70A 4.90 +.80 4.10 35 47 2010 4.70 4.80B 3.60A 4.30A 4.80 +.80 1 4.00 118 2015 ---- 4.70B 3.50A 3.50A 4.60 +.80 3.80 13 2020 4.40 4.50B 3.40A 4.50B 4.50 +.80 50 3.70 160 2025 ---- 4.40B 3.30A 3.30A 4.30 +.70 3.60 132 2030 3.40 4.20B 3.20A 3.20A 4.20 +.70 40 3.50 129 2035 ---- 4.10B 3.10A 3.10A 4.10 +.70 3.40 41 2040 3.90 4.00B 3.00A 4.00B 3.90 +.60 35 3.30 27 44 2045 ---- 3.80B 2.90A 2.90A 3.80 +.60 3.20 2050 ---- 3.70B 2.80A 2.80A 3.70 +.60 1 3.10 1026 1790 2055 3.60 3.60 2.70A 3.60 3.60 +.60 1 3.00 34 2060 ---- 3.50B 2.60A 2.60A 3.50 +.60 2.90 41 2065 ---- 3.40B 2.60A 2.60A 3.40 +.60 2.80 22 2070 ---- 3.30B 2.50A 2.50A 3.30 +.60 2.70 95 2075 ---- 3.20B 2.40A 2.40A 3.20 +.60 2.60 52 2080 2.60 3.10B 2.30A 3.10B 3.10 +.60 2 2.50 96 2085 ---- 3.00B 2.30A 2.30A 3.00 +.50 2.50 37 2090 ---- 2.90B 2.20A 2.20A 2.90 +.50 2.40 38 2095 ---- 2.80B 2.10A 2.10A 2.80 +.50 2.30 74 2100 2.20 2.70B 2.00 2.70B 2.70 +.40 2 2.30 10 919 2105 ---- 2.60B 2.00A 2.00A 2.60 +.40 2.20 1 2110 ---- 2.50B 2.00A 2.00A 2.50 +.40 2.10 2 68 2115 ---- 2.50B 1.90A 1.90A 2.50 +.40 2.10 21 2120 ---- 2.40B 1.80A 1.80A 2.40 +.40 2.00 46 2125 ---- 2.30B 1.80A 1.80A 2.30 +.40 1.90 32 2130 ---- 2.20B 1.70A 1.70A 2.30 +.40 1.90 10 17 2135 ---- 2.20B 1.70A 1.70A 2.20 +.40 1.80 12 2140 1.70 2.10B 1.60A 2.10B 2.10 +.30 5 1.80 5 2145 ---- 2.10B 1.60A 1.60A 2.10 +.40 1.70 2150 ---- 2.00B 1.60A 1.60A 2.00 +.30 5 1.70 276 2155 ---- 1.90B 1.50A 1.50A 2.00 +.40 1.60 1 2160 ---- 1.90B 1.50A 1.50A 1.90 +.30 1.60 1 2165 ---- 1.80B 1.40A 1.40A 1.80 +.20 1.60 3 2170 ---- 1.80B 1.40A 1.40A 1.80 +.30 1.50 2175 1.40 1.70B 1.30A 1.70B 1.70 +.20 5 1.50 122 2180 ---- 1.70B 1.30A 1.30A 1.70 +.30 1.40 2185 ---- 1.60B 1.30A 1.30A 1.70 +.30 1.40 13 2190 ---- 1.60B 1.30A 1.30A 1.60 +.20 1.40 69 2195 ---- 1.50B 1.20A 1.20A 1.60 +.30 1.30 2200 1.20 1.50B 1.20 1.50B 1.50 +.20 4 1.30 1022 1075 2205 ---- 1.50B 1.20A 1.20A 1.50 +.20 1.30 2210 ---- 1.40B ---- 1.40B 1.40 +.20 1.20 1 2215 ---- 1.40B 1.10A 1.10A 1.40 +.20 1.20 2220 ---- 1.30B 1.10A 1.10A 1.40 +.20 1.20 1 2225 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 34 2230 ---- 1.30B 1.00A 1.00A 1.30 +.20 1.10 1 2235 ---- 1.20B 1.00A 1.00A 1.30 +.20 1.10 2240 ---- 1.20B 1.00A 1.00A 1.20 +.10 1.10 2245 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 2250 1.20 1.20 1.20 1.20 1.20 +.20 1 1.00 49 578 2255 ---- 1.10B .90A .90A 1.20 +.20 1.00 2260 ---- 1.10B .90A .90A 1.10 +.10 1.00 1 2265 ---- 1.10B ---- 1.10B 1.10 +.20 .90 3 2270 ---- 1.00B ---- 1.00B 1.10 +.20 .90 12 2275 ---- 1.00B .80A .80A 1.10 +.20 .90 1 2280 ---- 1.00B .80A .80A 1.00 +.10 .90 5 2290 ---- .90B ---- .90B 1.00 +.20 .80 32 2300 ---- .90B ---- .90B .90 +.10 .80 1 7308 2310 ---- ---- .70A .70A .90 +.10 .80 115 2320 ---- .80B ---- .80B .90 +.20 .70 2325 ---- .80B ---- .80B .90 +.20 .70 150 2330 ---- ---- ---- ---- .80 +.10 .70 100 2340 ---- ---- .60A .60A .80 +.10 .70 161 2350 ---- ---- .60A .60A .80 +.10 .70 5 2360 ---- ---- ---- ---- .70 +.10 .60 128 2375 ---- ---- ---- ---- .70 +.10 .60 109 2400 ---- ---- ---- ---- .70 +.10 .60 1054 2425 ---- ---- ---- ---- .60 +.10 .50 2450 ---- ---- ---- ---- .60 +.10 .50 98 2475 ---- ---- ---- ---- .50 UNCH .50 58 2500 ---- ---- ---- ---- .50 +.10 .40 169 2525 ---- ---- ---- ---- .50 +.10 .40 186 2550 ---- ---- ---- ---- .40 UNCH .40 790 2650 ---- ---- ---- ---- .40 +.10 .30 589 3000 .20 .20 .20 .20 .20 UNCH 3 .20 553 3200 .10 .10 .10 .10 .20 +.10 5 .10 83 3500 .10 .10 .10 .10 .20 +.10 1 .10 127 4000 ---- ---- ---- ---- .20 +.10 .10 1015 900 ---- 775.00B 738.10A 738.10A 770.20 +19.50 750.70 950 ---- 725.00B 688.00A 688.00A 720.20 +19.50 700.70 975 ---- 700.00B 663.00A 663.00A 695.20 +19.50 675.70 OG MAR23 Gold Option CALL 1000 ---- 689.10B 652.50A 652.50A 684.40 +19.30 665.10 1025 ---- 664.10B 627.50A 627.50A 659.40 +19.30 640.10 1050 ---- 638.80B 602.50A 602.50A 634.40 +19.30 615.10 1075 ---- 614.00B 577.40A 577.40A 609.40 +19.30 590.10 1100 ---- 589.10B 552.50A 552.50A 584.40 +19.30 565.10 1125 ---- 563.80B 527.50A 527.50A 559.40 +19.30 540.10 1150 ---- 539.30B 502.50A 502.50A 534.40 +19.30 515.10 1175 ---- 514.30B 477.50A 477.50A 509.40 +19.30 490.10 1200 ---- 489.20B 450.00A 450.00A 484.40 +19.30 465.10 1225 ---- 464.30B 427.80A 427.80A 459.40 +19.20 440.20 1250 ---- 440.60B 400.50A 400.50A 434.50 +19.10 415.40 1275 ---- 414.70B 378.20A 378.20A 409.60 +19.00 390.60 1300 ---- 391.10B 351.40A 351.40A 384.90 +18.90 366.00 1325 ---- 365.40B 329.30A 329.30A 360.30 +18.80 341.50 1350 ---- 342.00B 302.80A 302.80A 335.90 +18.70 317.20 1 1360 ---- 331.10B 295.40A 295.40A 326.20 +18.70 307.50 1370 ---- 321.50B 285.90A 285.90A 316.50 +18.60 297.90 1375 ---- 316.80B 281.20A 281.20A 311.70 +18.60 293.10 1380 ---- 312.00B 276.40A 276.40A 306.90 +18.50 288.40 1390 ---- 302.40B 267.00A 267.00A 297.30 +18.40 278.90 1400 ---- 293.80B 255.40A 255.40A 287.70 +18.30 269.40 1410 ---- 283.30B 248.30A 248.30A 278.30 +18.30 260.00 1420 ---- 273.80B 239.10A 239.10A 268.80 +18.10 250.70 1425 ---- 269.10B 234.40A 234.40A 264.20 +18.10 246.10 1430 ---- 264.40B 227.80A 227.80A 259.50 +18.00 241.50 1440 ---- 255.10B 218.80A 218.80A 250.20 +17.90 232.30 1450 ---- 246.80B 209.80A 209.80A 241.00 +17.70 223.30 1460 ---- 236.60B 201.00A 201.00A 231.90 +17.60 214.30 1465 ---- 233.00B 196.60A 196.60A 227.40 +17.60 209.80 1470 ---- 228.50B 192.30A 192.30A 222.90 +17.50 205.40 1475 ---- 224.00B 188.00A 188.00A 218.40 +17.40 201.00 1 1480 ---- 219.50B 183.70A 183.70A 213.90 +17.20 196.70 1485 ---- 215.00B 179.50A 179.50A 209.50 +17.20 192.30 1490 ---- 210.60B 175.30A 175.30A 205.10 +17.10 188.00 1495 ---- 206.10B 171.10A 171.10A 200.80 +17.00 183.80 1500 ---- 201.70B 167.00A 167.00A 196.40 +16.90 179.50 2 1505 ---- 197.40B 162.90A 162.90A 192.10 +16.80 175.30 1510 ---- 193.10B 158.80A 158.80A 187.80 +16.60 171.20 1 1515 ---- 188.80B 154.80A 154.80A 183.60 +16.60 167.00 1 1520 ---- 184.50B 150.90A 150.90A 179.40 +16.40 163.00 1525 ---- 180.30B 147.00A 147.00A 175.20 +16.30 158.90 1530 ---- 176.10B 143.10A 143.10A 171.00 +16.10 154.90 1 1535 ---- 171.90B 139.30A 139.30A 166.90 +16.00 150.90 1 1540 ---- 167.80B 135.60A 135.60A 162.90 +15.90 147.00 1545 ---- 163.80B 131.80A 131.80A 158.80 +15.70 143.10 1 1550 ---- 159.70B 128.20A 128.20A 154.90 +15.60 139.30 1555 ---- 155.70B 124.60A 124.60A 150.90 +15.30 135.60 1560 ---- 151.80B 121.10A 121.10A 147.00 +15.20 131.80 1565 ---- 147.90B 117.60A 117.60A 143.20 +15.00 128.20 1570 ---- 144.00B 114.10A 114.10A 139.50 +14.90 124.60 1575 ---- 140.20B 110.80A 110.80A 135.70 +14.70 121.00 1580 ---- 136.50B 107.50A 107.50A 132.10 +14.50 117.60 1585 ---- 132.80B 104.30A 104.30A 128.50 +14.30 114.20 1590 ---- 129.20B 101.10A 101.10A 124.90 +14.10 110.80 1595 ---- 125.60B 98.00A 98.00A 121.40 +13.90 107.50 1600 ---- 122.10B 95.00A 95.00A 118.00 +13.70 104.30 3 1605 ---- 118.60B 92.00A 92.00A 114.60 +13.50 101.10 1610 ---- 115.20B 89.10A 89.10A 111.30 +13.30 98.00 1615 ---- 111.80B 86.20A 86.20A 108.00 +13.00 95.00 1620 ---- 108.60B 83.50A 83.50A 104.80 +12.80 92.00 1625 ---- 105.40B 80.80A 80.80A 101.70 +12.50 89.20 1630 ---- 102.20B 78.10A 78.10A 98.60 +12.30 86.30 1635 ---- 99.10B 75.60A 75.60A 95.60 +12.00 83.60 1640 ---- 96.10B 73.10A 73.10A 92.60 +11.70 80.90 1645 ---- 93.10B 70.70A 70.70A 89.70 +11.50 78.20 6 1650 69.50 90.20B 68.30A 89.00A 86.90 +11.20 2 75.70 2 76 1655 ---- 87.40B 66.00A 66.00A 84.20 +11.00 73.20 1660 ---- 84.70B 63.80A 63.80A 81.50 +10.70 70.80 1665 ---- 82.00B 61.70A 61.70A 78.90 +10.50 68.40 1670 ---- 79.40B 59.60A 59.60A 76.40 +10.30 66.10 1675 ---- 76.80B 57.60A 57.60A 74.00 +10.10 63.90 23 1680 ---- 74.30B 55.70A 55.70A 71.60 +9.80 61.80 240 1685 70.20 71.90B 53.80A 71.80B 69.20 +9.50 11 59.70 65 1690 ---- 69.60B 52.00A 52.00A 67.00 +9.30 57.70 205 1695 ---- 67.30B 50.20A 50.20A 64.80 +9.10 55.70 3 1700 ---- 65.10B 48.50A 48.50A 62.70 +8.90 53.80 47 245 1705 ---- 63.00B 46.90A 46.90A 60.60 +8.60 52.00 10 1710 ---- 60.90B 45.30A 45.30A 58.70 +8.40 50.30 46 1715 ---- 58.90B 43.80A 43.80A 56.70 +8.10 48.60 1720 ---- 57.00B 42.30A 42.30A 54.90 +7.90 47.00 14 1725 ---- 55.10B 40.90A 40.90A 53.10 +7.70 45.40 309 1730 ---- 53.30B 39.50A 39.50A 51.30 +7.40 43.90 17 1735 ---- 51.50B 38.20A 38.20A 49.60 +7.20 1 42.40 2 30 1740 ---- 49.80B 36.90A 36.90A 48.00 +7.00 41.00 5 1745 ---- 48.20B 35.70A 35.70A 46.40 +6.80 39.60 12 1750 36.70 46.60B 34.50A 34.50A 44.90 +6.60 1 38.30 4 241 1755 ---- 45.10B 33.40A 33.40A 43.50 +6.50 37.00 22 1760 ---- 43.60B 32.30A 32.30A 42.10 +6.30 1 35.80 150 1765 ---- 42.20B 31.20A 31.20A 40.70 +6.10 34.60 11 1770 ---- 40.90B 30.20A 30.20A 39.40 +5.90 33.50 27 1775 ---- 39.60B 29.20A 29.20A 38.10 +5.70 32.40 2 2687 1780 ---- 38.30B 28.30A 28.30A 36.90 +5.50 1 31.40 1785 ---- 37.00B 27.40A 27.40A 35.70 +5.40 30.30 21 1790 ---- 35.80B 26.50A 26.50A 34.60 +5.30 29.30 10 1795 ---- 34.70B 25.70A 25.70A 33.40 +5.00 28.40 1 1800 26.30 33.60B 24.80A 24.80A 32.40 +4.90 562 27.50 1 5122 1805 ---- 32.50B 24.10A 24.10A 31.30 +4.70 26.60 1 1810 ---- 31.40B 23.30A 23.30A 30.40 +4.70 25.70 7 27 1815 ---- 30.40B 22.60A 22.60A 29.40 +4.50 24.90 1820 ---- 29.50B 21.90A 21.90A 28.50 +4.40 24.10 16 1825 ---- 28.50B 21.20A 21.20A 27.60 +4.20 23.40 337 1830 ---- 27.60B 20.60A 20.60A 26.70 +4.10 22.60 75 1835 ---- 26.80B 19.90A 19.90A 25.90 +4.00 21.90 1 1840 19.50 26.00B 19.30A 19.30A 25.10 +3.80 1 21.30 30 1845 ---- 25.10B 18.80A 18.80A 24.30 +3.70 20.60 20 1850 ---- 24.40B 18.20A 18.20A 23.60 +3.60 560 20.00 1 422 1855 ---- 23.60B 17.70A 17.70A 22.90 +3.50 19.40 100 1860 ---- 22.90B 17.20A 17.20A 22.20 +3.40 18.80 6 1865 ---- 22.20B 16.70A 16.70A 21.50 +3.20 18.30 106 1870 ---- 21.60B 16.20A 16.20A 20.90 +3.20 17.70 1 1875 ---- 20.90B 15.70A 15.70A 20.30 +3.10 17.20 24 1880 ---- 20.30B 15.30A 15.30A 19.70 +3.00 16.70 18 1885 ---- 19.70B 14.80A 14.80A 19.10 +2.90 16.20 1890 ---- 19.10B 14.40A 14.40A 18.50 +2.80 15.70 1 1895 ---- 18.50B 14.00A 14.00A 18.00 +2.70 15.30 100 1900 13.80 18.00B 13.60A 17.90B 17.50 +2.70 4 14.80 23 2280 1905 ---- 17.50B 13.20A 13.20A 17.00 +2.60 14.40 8 1910 ---- 17.00B 12.80A 12.80A 16.50 +2.50 14.00 116 1915 ---- 16.50B 12.50A 12.50A 16.00 +2.40 13.60 4 1920 ---- 16.00B 12.10A 12.10A 15.50 +2.30 13.20 2 1925 ---- 15.50B 11.80A 11.80A 15.10 +2.30 12.80 407 1930 ---- 15.10B 11.50A 11.50A 14.70 +2.30 12.40 8 1935 ---- 14.70B 11.20A 11.20A 14.30 +2.20 12.10 5 1940 ---- 14.20B 10.80A 10.80A 13.90 +2.10 11.80 4 1945 ---- 13.80B 10.60A 10.60A 13.50 +2.00 11.50 1950 ---- 13.40B 10.30A 10.30A 13.10 +1.90 11.20 1759 1955 ---- 13.10B 10.00A 10.00A 12.80 +1.90 10.90 1960 ---- 12.70B 9.70A 9.70A 12.40 +1.80 10.60 7 1965 ---- 12.30B 9.50A 9.50A 12.10 +1.80 10.30 4 1970 12.00 12.00 9.20A 12.00 11.80 +1.80 1 10.00 7 1975 ---- 11.70B 9.00A 9.00A 11.50 +1.80 9.70 1980 ---- 11.30B 8.80A 8.80A 11.20 +1.70 9.50 1985 ---- 11.00B 8.50A 8.50A 10.90 +1.70 9.20 1990 ---- 10.70B 8.30A 8.30A 10.60 +1.60 9.00 1995 ---- 10.50B 8.10A 8.10A 10.30 +1.60 8.70 2000 ---- 10.20B 7.90A 7.90A 10.10 +1.60 8.50 3219 2005 ---- 9.90B 7.70A 7.70A 9.80 +1.50 8.30 2010 ---- 9.70B 7.50A 7.50A 9.50 +1.40 8.10 2015 ---- 9.40B 7.30A 7.30A 9.30 +1.40 7.90 1 2020 ---- 9.20B 7.10A 7.10A 9.10 +1.40 7.70 2025 ---- 8.90B 6.90A 6.90A 8.80 +1.30 7.50 3 57 2030 ---- 8.70B 6.80A 6.80A 8.60 +1.30 7.30 212 1362 2035 ---- 8.40B 6.60A 6.60A 8.40 +1.30 7.10 10 2040 ---- 8.20B 6.40A 6.40A 8.20 +1.20 7.00 2045 ---- 8.00B 6.30A 6.30A 8.00 +1.20 6.80 1 2050 ---- 7.80B 6.10A 6.10A 7.80 +1.20 6.60 146 2055 ---- 7.60B 6.00A 6.00A 7.60 +1.10 6.50 2060 ---- 7.40B 5.90A 5.90A 7.40 +1.10 6.30 2065 ---- 7.30B 5.70A 5.70A 7.20 +1.10 6.10 3 2070 ---- 7.10B 5.60A 5.60A 7.10 +1.10 6.00 2075 ---- 6.90B 5.40A 5.40A 6.90 +1.00 5.90 5070 2080 ---- 6.70B 5.30A 5.30A 6.70 +1.00 5.70 29 2085 ---- 6.50B 5.20A 5.20A 6.60 +1.00 5.60 2090 ---- 6.40B 5.10A 5.10A 6.40 +1.00 5.40 15 2095 ---- 6.20B 4.90A 4.90A 6.20 +.90 5.30 10 2100 ---- 6.10B 4.80A 4.80A 6.10 +.90 1 5.20 2852 2105 ---- 5.90B 4.70A 4.70A 6.00 +.90 5.10 15 2110 ---- 5.80B 4.60A 4.60A 5.80 +.90 4.90 3 2115 ---- 5.60B 4.50A 4.50A 5.70 +.90 4.80 2120 ---- 5.50B 4.40A 4.40A 5.50 +.80 4.70 2125 ---- 5.40B 4.30A 4.30A 5.40 +.80 4.60 5 2130 ---- 5.20B 4.20A 4.20A 5.30 +.80 4.50 4 2135 ---- 5.10B 4.10A 4.10A 5.20 +.80 4.40 2140 ---- 5.00B 4.00A 4.00A 5.10 +.80 4.30 1 2145 ---- 4.90B 3.90A 3.90A 4.90 +.70 4.20 2150 ---- 4.80B 3.80A 3.80A 4.80 +.70 4.10 778 2155 ---- 4.60B 3.70A 3.70A 4.70 +.70 4.00 2160 ---- 4.50B 3.60A 3.60A 4.60 +.70 3.90 2165 ---- 4.40B 3.60A 3.60A 4.50 +.70 3.80 2170 ---- 4.30B 3.50A 3.50A 4.40 +.70 3.70 1 2175 ---- 4.20B 3.40A 3.40A 4.30 +.60 3.70 2180 ---- 4.10B 3.30A 3.30A 4.20 +.60 3.60 1 2185 ---- 4.00B 3.30A 3.30A 4.10 +.60 3.50 2190 ---- 3.90B 3.20A 3.20A 4.00 +.60 3.40 2195 ---- 3.90B 3.10A 3.10A 3.90 +.60 3.30 1 2200 ---- 3.80B 3.10A 3.10A 3.90 +.60 3.30 6754 2205 ---- 3.70B 3.00A 3.00A 3.80 +.60 3.20 1 2210 ---- 3.60B 2.90A 2.90A 3.70 +.60 3.10 2215 ---- 3.50B 2.90A 2.90A 3.60 +.60 3.00 2220 ---- 3.40B 2.80A 2.80A 3.50 +.50 3.00 2225 ---- 3.40B 2.70A 2.70A 3.50 +.60 2.90 10 2230 ---- 3.30B 2.70A 2.70A 3.40 +.60 2.80 2235 ---- 3.20B 2.60A 2.60A 3.30 +.50 2.80 2240 ---- 3.10B 2.60A 2.60A 3.20 +.50 2.70 2245 ---- 3.10B 2.50A 2.50A 3.20 +.60 2.60 2250 ---- 3.00B 2.50A 2.50A 3.10 +.50 1 2.60 2580 2255 ---- 2.90B 2.40A 2.40A 3.00 +.50 2.50 2260 ---- 2.90B 2.30A 2.30A 3.00 +.50 2.50 2265 ---- 2.80B 2.30A 2.30A 2.90 +.50 2.40 2 2270 ---- 2.80B 2.30A 2.30A 2.90 +.50 2.40 3 2275 ---- 2.70B 2.20A 2.20A 2.80 +.50 2.30 12 2280 ---- 2.60B 2.20A 2.20A 2.70 +.40 2.30 2290 ---- 2.50B 2.10A 2.10A 2.60 +.40 2.20 2300 ---- 2.40B 2.00A 2.00A 2.50 +.40 2.10 10 1123 2305 ---- 2.40B ---- 2.40B 2.50 +.50 2.00 2 2310 ---- 2.30B 1.90A 1.90A 2.40 +.40 2.00 2320 ---- 2.20B 1.80A 1.80A 2.30 +.40 1.90 2 2325 ---- 2.20B ---- 2.20B 2.30 +.50 1.80 51 2330 ---- 2.10B ---- 2.10B 2.20 +.40 1.80 2340 ---- 2.10B ---- 2.10B 2.10 +.40 1.70 2 2350 ---- 2.00B 1.60A 1.60A 2.10 +.40 1.70 20 2360 ---- 1.90B ---- 1.90B 2.00 +.40 1.60 15 2370 ---- 1.80B ---- 1.80B 1.90 +.40 1.50 1 2375 ---- 1.80B ---- 1.80B 1.90 +.40 1.50 2400 ---- 1.60B ---- 1.60B 1.70 +.40 1.30 358 2425 ---- 1.50B ---- 1.50B 1.50 +.30 1.20 2450 ---- 1.30B ---- 1.30B 1.40 +.30 1.10 40 2475 ---- 1.20B ---- 1.20B 1.30 +.30 1.00 1 2500 1.30 1.30 1.30 1.30 1.20 +.20 1 1.00 194 2525 ---- 1.00B ---- 1.00B 1.10 +.20 .90 7 2550 ---- .90B ---- .90B 1.00 +.20 .80 141 2600 ---- ---- ---- ---- .80 UNCH .80 143 2650 ---- ---- ---- ---- .70 UNCH .70 53 2700 ---- ---- ---- ---- .60 UNCH .60 690 2750 ---- ---- ---- ---- .50 -.10 .60 80 2800 ---- ---- ---- ---- .40 -.10 .50 125 2850 ---- ---- ---- ---- .30 -.10 .40 154 2900 .30 .30 .30 .30 .30 -.10 10 .40 210 2950 .20 .20 .20 .20 .20 -.10 10 .30 10 360 3000 ---- ---- ---- ---- .20 UNCH .20 10 830 OG APR23 Gold Option CALL 1000 ---- 688.60B 652.60A 652.60A 684.40 +19.30 665.10 1025 ---- 663.50B 627.70A 627.70A 659.40 +19.30 640.10 1050 ---- 638.60B 602.60A 602.60A 634.40 +19.30 615.10 1075 ---- 613.60B 577.70A 577.70A 609.40 +19.30 590.10 1100 ---- 588.70B 552.60A 552.60A 584.40 +19.30 565.10 1125 ---- 563.90B 527.60A 527.60A 559.40 +19.30 540.10 1150 ---- 539.00B 499.90A 499.90A 534.40 +19.30 515.10 1175 ---- 514.10B 477.70A 477.70A 509.40 +19.30 490.10 1200 ---- 490.40B 450.30A 450.30A 484.40 +19.20 465.20 1225 ---- 464.20B 428.10A 428.10A 459.50 +19.10 440.40 1250 ---- 440.80B 401.00A 401.00A 434.60 +19.00 415.60 1275 ---- 414.70B 379.00A 379.00A 410.00 +18.90 391.10 1300 ---- 391.60B 352.30A 352.30A 385.40 +18.80 366.60 1 1325 ---- 365.80B 330.40A 330.40A 361.10 +18.70 342.40 1350 ---- 343.10B 304.50A 304.50A 337.00 +18.50 318.50 1360 ---- 332.20B 297.20A 297.20A 327.40 +18.40 309.00 1370 ---- 322.80B 287.80A 287.80A 317.90 +18.40 299.50 1375 ---- 318.00B 283.00A 283.00A 313.20 +18.40 294.80 1380 ---- 313.40B 278.50A 278.50A 308.50 +18.40 290.10 1390 ---- 303.90B 269.30A 269.30A 299.00 +18.20 280.80 1400 ---- 295.60B 258.00A 258.00A 289.70 +18.10 271.60 15 1410 ---- 285.20B 249.00A 249.00A 280.40 +18.00 262.40 1420 ---- 275.90B 240.00A 240.00A 271.20 +17.90 253.30 1425 ---- 271.30B 235.50A 235.50A 266.60 +17.80 248.80 1430 ---- 266.80B 231.10A 231.10A 262.10 +17.70 244.40 1440 ---- 258.70B 222.30A 222.30A 253.00 +17.50 235.50 1450 ---- 249.60B 213.60A 213.60A 244.00 +17.30 226.70 1460 ---- 240.70B 205.10A 205.10A 235.20 +17.20 218.00 1465 ---- 236.20B 200.80A 200.80A 230.70 +17.00 213.70 1470 ---- 231.80B 196.60A 196.60A 226.40 +17.00 209.40 1475 ---- 227.40B 192.50A 192.50A 222.00 +16.90 205.10 1480 ---- 223.10B 188.40A 188.40A 217.70 +16.80 200.90 1485 ---- 218.70B 184.30A 184.30A 213.40 +16.70 196.70 1490 ---- 214.40B 180.20A 180.20A 209.10 +16.60 192.50 1495 ---- 210.20B 176.20A 176.20A 204.90 +16.50 188.40 1500 ---- 205.90B 172.20A 172.20A 200.70 +16.40 184.30 1505 ---- 201.70B 168.30A 168.30A 196.50 +16.20 180.30 1510 ---- 197.50B 164.40A 164.40A 192.40 +16.20 176.20 2 1515 ---- 193.30B 160.50A 160.50A 188.30 +16.00 172.30 1520 ---- 189.20B 156.70A 156.70A 184.30 +16.00 168.30 1525 ---- 185.10B 153.00A 153.00A 180.20 +15.80 164.40 1530 ---- 181.10B 149.20A 149.20A 176.30 +15.70 160.60 1535 ---- 177.10B 145.60A 145.60A 172.30 +15.60 156.70 1540 ---- 173.10B 142.00A 142.00A 168.40 +15.40 153.00 1545 ---- 169.20B 138.40A 138.40A 164.60 +15.30 149.30 1550 ---- 165.30B 134.90A 134.90A 160.70 +15.10 145.60 1555 ---- 161.50B 131.40A 131.40A 157.00 +15.00 142.00 1560 ---- 157.70B 128.00A 128.00A 153.30 +14.90 138.40 1565 ---- 153.90B 124.70A 124.70A 149.60 +14.70 134.90 1570 ---- 150.20B 121.40A 121.40A 146.00 +14.50 131.50 1575 ---- 146.60B 118.20A 118.20A 142.40 +14.30 128.10 1580 ---- 143.00B 115.00A 115.00A 138.90 +14.20 124.70 1585 ---- 139.40B 111.90A 111.90A 135.40 +14.00 121.40 2 1590 ---- 136.00B 108.90A 108.90A 132.00 +13.80 118.20 1595 ---- 132.50B 105.90A 105.90A 128.70 +13.70 115.00 1600 ---- 129.10B 102.90A 102.90A 125.40 +13.50 111.90 34 1605 ---- 125.80B 100.10A 100.10A 122.10 +13.20 108.90 1610 ---- 122.60B 97.30A 97.30A 118.90 +13.00 105.90 1615 ---- 119.30B 94.50A 94.50A 115.80 +12.90 102.90 1620 ---- 116.20B 91.90A 91.90A 112.70 +12.60 100.10 1625 ---- 113.10B 89.20A 89.20A 109.70 +12.40 97.30 1630 ---- 110.20B 86.70A 86.70A 106.80 +12.30 94.50 1635 ---- 107.20B 84.20A 84.20A 103.90 +12.10 91.80 1640 ---- 104.30B 81.80A 81.80A 101.00 +11.80 89.20 1645 ---- 101.50B 79.40A 79.40A 98.30 +11.60 86.70 1650 ---- 98.70B 77.10A 77.10A 95.60 +11.40 84.20 1 1655 ---- 95.90B 74.90A 74.90A 92.90 +11.20 81.70 1660 93.40 93.40 72.70A 92.40A 90.30 +10.90 1 79.40 4 1665 ---- 90.70B 70.60A 70.60A 87.80 +10.70 77.10 5 1670 ---- 88.00B 68.50A 68.50A 85.40 +10.50 74.90 56 1675 ---- 85.60B 66.50A 66.50A 83.00 +10.30 72.70 27 1680 ---- 83.20B 64.60A 64.60A 80.60 +10.00 70.60 5 1685 ---- 80.90B 62.70A 62.70A 78.40 +9.90 68.50 6 1690 ---- 78.60B 60.80A 60.80A 76.10 +9.60 66.50 1695 ---- 76.30B 59.10A 59.10A 74.00 +9.40 4 64.60 4 1700 65.50 74.20B 57.30A 72.00A 71.90 +9.20 6 62.70 186 777 1705 72.30 72.30 55.70A 71.50A 69.90 +9.00 1 60.90 1 225 1710 ---- 70.00B 54.10A 54.10A 67.90 +8.80 59.10 1715 ---- 68.00B 52.50A 52.50A 66.00 +8.60 57.40 250 1720 ---- 66.10B 51.00A 51.00A 64.10 +8.30 55.80 103 1725 ---- 64.20B 49.50A 49.50A 62.30 +8.20 54.10 155 1730 ---- 62.40B 48.10A 48.10A 60.50 +7.90 52.60 2 1735 ---- 60.60B 46.70A 46.70A 58.80 +7.70 51.10 1 1740 ---- 58.90B 45.40A 45.40A 57.10 +7.50 49.60 150 1745 ---- 57.20B 44.00A 44.00A 55.50 +7.30 48.20 1750 ---- 55.60B 42.90A 42.90A 54.00 +7.20 46.80 919 1755 ---- 54.00B 41.60A 41.60A 52.40 +6.90 45.50 1760 ---- 52.50B 40.50A 40.50A 51.00 +6.80 44.20 50 1765 ---- 51.00B 39.30A 39.30A 49.50 +6.50 43.00 1770 ---- 49.60B 38.30A 38.30A 48.20 +6.40 41.80 107 1775 ---- 48.20B 37.20A 37.20A 46.80 +6.20 40.60 103 1780 ---- 46.90B 36.20A 36.20A 45.50 +6.00 39.50 6 1785 ---- 45.60B 35.20A 35.20A 44.30 +5.90 38.40 1790 ---- 44.30B 34.20A 34.20A 43.00 +5.60 37.40 5 1795 ---- 43.10B 33.30A 33.30A 41.90 +5.60 36.30 1800 40.50 41.90B 32.40A 41.80B 40.70 +5.30 20 35.40 7 874 1805 ---- 40.80B 31.50A 31.50A 39.60 +5.20 34.40 12 1810 ---- 39.70B 30.70A 30.70A 38.50 +5.00 33.50 6 1815 ---- 38.60B 29.80A 29.80A 37.50 +4.90 32.60 1820 ---- 37.50B 29.00A 29.00A 36.50 +4.80 31.70 100 1825 ---- 36.50B 28.30A 28.30A 35.50 +4.60 30.90 64 1830 ---- 35.50B 27.50A 27.50A 34.60 +4.60 30.00 30 1835 ---- 34.50B 26.80A 26.80A 33.60 +4.30 29.30 6 1840 ---- 33.60B 26.10A 26.10A 32.80 +4.30 28.50 52 1845 ---- 32.70B 25.40A 25.40A 31.90 +4.20 27.70 2 1850 ---- 31.90B 24.80A 24.80A 31.10 +4.10 27.00 2 668 1855 ---- 31.00B 24.10A 24.10A 30.30 +4.00 26.30 1860 ---- 30.20B 23.50A 23.50A 29.50 +3.90 25.60 1865 ---- 29.50B 22.90A 22.90A 28.70 +3.70 25.00 1 1870 ---- 28.70B 22.40A 22.40A 28.00 +3.70 24.30 1 1 1875 ---- 28.00B 21.80A 21.80A 27.30 +3.60 23.70 141 1880 ---- 27.30B 21.30A 21.30A 26.60 +3.50 23.10 6 1885 ---- 26.60B 20.70A 20.70A 26.00 +3.50 22.50 1890 ---- 25.90B 20.20A 20.20A 25.30 +3.40 21.90 500 1895 ---- 25.30B 19.70A 19.70A 24.70 +3.30 21.40 1 1900 ---- 24.60B 19.30A 19.30A 24.10 +3.30 1 20.80 2 1576 1905 ---- 23.90B 18.80A 18.80A 23.50 +3.20 20.30 1910 ---- 23.30B 18.30A 18.30A 22.90 +3.10 19.80 1915 ---- 22.80B 17.90A 17.90A 22.30 +3.00 19.30 1920 ---- 22.30B 17.50A 17.50A 21.80 +3.00 18.80 1925 ---- 21.70B 17.10A 17.10A 21.30 +3.00 18.30 636 1930 ---- 21.10B 16.70A 16.70A 20.70 +2.80 17.90 1935 ---- 20.70B 16.30A 16.30A 20.20 +2.70 17.50 37 1940 ---- 20.20B 15.90A 15.90A 19.80 +2.70 17.10 3 1945 ---- 19.70B 15.50A 15.50A 19.30 +2.60 16.70 13 1950 15.30 19.30B 15.20A 19.30B 18.80 +2.50 205 16.30 20 893 1955 ---- 18.80B 14.80A 14.80A 18.40 +2.40 16.00 1960 16.70 18.30B 14.50A 18.30B 18.00 +2.30 1 15.70 4 1965 ---- 17.90B 14.10A 14.10A 17.60 +2.30 15.30 16 1970 ---- 17.40B 13.80A 13.80A 17.20 +2.20 15.00 43 1975 ---- 17.10B 13.50A 13.50A 16.80 +2.10 14.70 417 1980 ---- 16.70B 13.20A 13.20A 16.40 +2.00 14.40 254 1985 ---- 16.30B 12.90A 12.90A 16.00 +1.90 14.10 1990 ---- 15.90B 12.60A 12.60A 15.60 +1.90 13.70 1995 ---- 15.60B 12.40A 12.40A 15.30 +1.90 13.40 2000 ---- 15.20B 12.10A 12.10A 14.90 +1.80 13.10 1133 2005 ---- 14.90B 11.80A 11.80A 14.60 +1.80 12.80 2010 ---- 14.50B 11.60A 11.60A 14.30 +1.80 12.50 10 2015 ---- 14.20B 11.30A 11.30A 14.00 +1.80 12.20 7 2020 ---- 13.90B 11.10A 11.10A 13.70 +1.70 12.00 71 2025 ---- 13.60B 10.80A 10.80A 13.40 +1.70 11.70 326 2030 ---- 13.30B 10.60A 10.60A 13.10 +1.70 11.40 6 2035 ---- 13.00B 10.40A 10.40A 12.80 +1.60 11.20 2040 ---- 12.70B 10.20A 10.20A 12.50 +1.60 10.90 150 2045 ---- 12.50B 10.00A 10.00A 12.20 +1.50 10.70 5 2050 ---- 12.20B 9.80A 9.80A 12.00 +1.60 10.40 839 2055 ---- 11.90B 9.60A 9.60A 11.70 +1.50 10.20 2060 ---- 11.70B 9.40A 9.40A 11.50 +1.50 10.00 5 2065 ---- 11.40B 9.20A 9.20A 11.20 +1.40 9.80 2070 ---- 11.20B 9.00A 9.00A 11.00 +1.40 9.60 6 2075 ---- 11.00B 8.80A 8.80A 10.80 +1.40 9.40 65 2080 ---- 10.70B 8.60A 8.60A 10.60 +1.40 9.20 2085 ---- 10.50B 8.50A 8.50A 10.40 +1.40 9.00 2090 ---- 10.20B 8.30A 8.30A 10.10 +1.20 8.90 2095 ---- 10.00B 8.10A 8.10A 9.90 +1.20 8.70 6 2100 ---- 9.90B 8.00A 8.00A 9.70 +1.20 8.50 752 2105 ---- 9.70B 7.80A 7.80A 9.50 +1.10 8.40 2110 ---- 9.50B 7.70A 7.70A 9.40 +1.20 8.20 2115 ---- 9.20B 7.50A 7.50A 9.20 +1.10 8.10 2120 ---- 9.00B 7.40A 7.40A 9.00 +1.10 7.90 2125 ---- 8.90B 7.20A 7.20A 8.80 +1.00 7.80 6 2130 ---- 8.70B 7.10A 7.10A 8.60 +1.00 7.60 2 2135 ---- 8.60B 6.90A 6.90A 8.50 +1.00 7.50 2140 ---- 8.30B 6.80A 6.80A 8.30 +1.00 7.30 2145 ---- 8.20B 6.70A 6.70A 8.10 +.90 7.20 2150 ---- 8.10B 6.60A 6.60A 8.00 +1.00 7.00 41 2155 ---- 7.90B 6.40A 6.40A 7.80 +.90 6.90 2160 ---- 7.70B 6.30A 6.30A 7.70 +.90 6.80 2165 ---- 7.50B 6.20A 6.20A 7.50 +.90 6.60 2170 ---- 7.40B 6.10A 6.10A 7.40 +.90 6.50 8 2175 ---- 7.20B 6.00A 6.00A 7.20 +.80 6.40 20 2180 ---- 7.10B 5.80A 5.80A 7.10 +.80 6.30 8 2185 ---- 7.00B 5.70A 5.70A 7.00 +.90 6.10 2190 ---- 6.90B 5.60A 5.60A 6.80 +.80 6.00 2195 ---- 6.70B 5.50A 5.50A 6.70 +.80 5.90 2200 ---- 6.60B 5.40A 5.40A 6.60 +.80 5.80 990 2205 ---- 6.40B 5.30A 5.30A 6.40 +.80 5.60 9 2210 ---- 6.40B 5.20A 5.20A 6.30 +.80 5.50 2 2215 ---- 6.20B 5.10A 5.10A 6.20 +.80 5.40 2220 ---- 6.10B 5.00A 5.00A 6.10 +.80 5.30 2225 ---- 6.00B 4.90A 4.90A 6.00 +.80 5.20 7 2230 ---- 5.90B 4.80A 4.80A 5.90 +.80 5.10 2235 ---- 5.80B 4.70A 4.70A 5.80 +.80 5.00 2240 ---- 5.60B 4.70A 4.70A 5.60 +.70 4.90 7 2245 ---- 5.60B 4.60A 4.60A 5.50 +.70 4.80 2250 4.60 5.40B 4.50A 4.50A 5.40 +.70 2 4.70 818 2255 ---- 5.30B 4.40A 4.40A 5.30 +.70 4.60 2260 ---- 5.20B 4.30A 4.30A 5.20 +.70 4.50 2265 ---- 5.20B 4.30A 4.30A 5.20 +.70 4.50 2270 ---- 5.10B 4.20A 4.20A 5.10 +.70 4.40 2275 ---- 4.90B 4.10A 4.10A 5.00 +.70 4.30 50 2280 ---- 4.80B 4.00A 4.00A 4.90 +.70 4.20 2285 ---- 4.80B 4.00A 4.00A 4.80 +.70 4.10 6 2290 ---- 4.70B 3.90A 3.90A 4.70 +.60 4.10 2300 ---- 4.50B 3.80A 3.80A 4.60 +.70 3.90 1238 2310 ---- 4.30B 3.60A 3.60A 4.40 +.60 3.80 2320 ---- 4.20B 3.50A 3.50A 4.30 +.70 3.60 7 2325 ---- 4.10B 3.50A 3.50A 4.20 +.60 3.60 46 2330 ---- 4.00B 3.40A 3.40A 4.10 +.60 3.50 4 2340 ---- 3.90B 3.30A 3.30A 4.00 +.60 3.40 2350 ---- 3.80B 3.20A 3.20A 3.80 +.50 3.30 508 2360 ---- 3.60B ---- 3.60B 3.70 +.60 3.10 2370 ---- 3.50B ---- 3.50B 3.60 +.60 3.00 2375 ---- 3.40B 2.90A 2.90A 3.50 +.50 3.00 25 2400 ---- 3.20B ---- 3.20B 3.30 +.60 50 2.70 1 236 2425 ---- 2.90B ---- 2.90B 3.00 +.50 2.50 2450 ---- 2.70B ---- 2.70B 2.80 +.50 2.30 34 2475 ---- 2.50B ---- 2.50B 2.60 +.50 2.10 2500 ---- 2.30B ---- 2.30B 2.40 +.40 2.00 602 2525 2.10 2.10 2.10 2.10 2.20 +.40 9 1.80 15 2550 ---- 1.90B ---- 1.90B 2.10 +.40 1.70 29 2700 ---- 1.20B ---- 1.20B 1.40 +.30 1.10 552 3000 .60 .60 .60 .60 .60 +.10 10 .50 233 OG MAY23 Gold Option CALL 1000 ---- 702.90B 667.30A 667.30A 699.10 +19.30 679.80 1025 ---- 677.90B 642.50A 642.50A 674.10 +19.30 654.80 1050 ---- 653.00B 617.30A 617.30A 649.10 +19.30 629.80 1075 ---- 628.00B 592.20A 592.20A 624.10 +19.30 604.80 1100 ---- 603.10B 567.20A 567.20A 599.10 +19.30 579.80 1125 ---- 578.10B 542.30A 542.30A 574.10 +19.30 554.80 1150 ---- 553.20B 514.60A 514.60A 549.10 +19.30 529.80 1175 ---- 528.20B 492.30A 492.30A 524.10 +19.30 504.80 1200 ---- 505.10B 465.10A 465.10A 499.10 +19.20 479.90 1225 ---- 478.50B 442.80A 442.80A 474.20 +19.10 455.10 1250 ---- 455.50B 416.00A 416.00A 449.40 +18.90 430.50 1275 ---- 429.20B 393.80A 393.80A 424.80 +18.80 406.00 1300 ---- 406.50B 367.40A 367.40A 400.40 +18.70 381.70 1325 ---- 381.20B 345.60A 345.60A 376.10 +18.50 357.60 1350 ---- 358.30B 319.90A 319.90A 352.20 +18.40 333.80 1375 ---- 333.00B 298.60A 298.60A 328.50 +18.20 310.30 1380 ---- 328.30B 293.90A 293.90A 323.80 +18.10 305.70 1390 ---- 318.80B 284.80A 284.80A 314.40 +18.00 296.40 1400 ---- 311.10B 273.70A 273.70A 305.20 +18.00 287.20 1410 ---- 300.60B 264.70A 264.70A 295.90 +17.80 278.10 1420 ---- 291.10B 255.80A 255.80A 286.80 +17.70 269.10 1425 ---- 286.50B 251.40A 251.40A 282.20 +17.60 264.60 1430 ---- 282.50B 247.00A 247.00A 277.70 +17.60 260.10 1440 ---- 274.40B 238.20A 238.20A 268.70 +17.50 251.20 1450 ---- 265.40B 229.60A 229.60A 259.80 +17.30 242.50 1460 ---- 256.50B 221.10A 221.10A 251.00 +17.20 233.80 1470 ---- 247.70B 212.70A 212.70A 242.30 +17.10 225.20 1475 ---- 243.40B 208.50A 208.50A 238.00 +17.00 221.00 1480 ---- 239.00B 204.40A 204.40A 233.70 +16.90 216.80 1485 ---- 234.70B 200.30A 200.30A 229.40 +16.80 212.60 1490 ---- 230.40B 196.30A 196.30A 225.10 +16.70 208.40 1495 ---- 226.20B 192.30A 192.30A 220.90 +16.60 204.30 1500 ---- 221.90B 188.30A 188.30A 216.80 +16.50 200.30 1505 ---- 217.70B 184.40A 184.40A 212.60 +16.40 196.20 1510 ---- 213.60B 180.50A 180.50A 208.50 +16.30 192.20 1515 ---- 209.40B 176.60A 176.60A 204.40 +16.20 188.20 1520 ---- 205.30B 172.80A 172.80A 200.40 +16.10 184.30 1525 ---- 201.30B 169.00A 169.00A 196.40 +16.00 180.40 1530 ---- 197.20B 165.30A 165.30A 192.40 +15.80 176.60 1535 ---- 193.20B 161.60A 161.60A 188.40 +15.60 172.80 1540 ---- 189.30B 158.00A 158.00A 184.60 +15.60 169.00 1545 ---- 185.40B 154.40A 154.40A 180.70 +15.40 165.30 1550 ---- 181.50B 150.90A 150.90A 176.90 +15.30 161.60 1555 ---- 177.60B 147.40A 147.40A 173.10 +15.10 158.00 1560 ---- 173.80B 143.90A 143.90A 169.40 +15.00 154.40 1565 ---- 170.10B 140.50A 140.50A 165.70 +14.80 150.90 1570 ---- 166.40B 137.20A 137.20A 162.10 +14.70 147.40 1575 ---- 162.70B 133.90A 133.90A 158.50 +14.50 144.00 1580 ---- 159.10B 130.70A 130.70A 154.90 +14.30 140.60 1 1585 ---- 155.50B 127.50A 127.50A 151.40 +14.10 137.30 1590 ---- 152.00B 124.40A 124.40A 148.00 +14.00 134.00 1595 ---- 148.50B 121.30A 121.30A 144.60 +13.80 130.80 1600 ---- 145.10B 118.30A 118.30A 141.20 +13.50 127.70 1605 ---- 141.70B 115.30A 115.30A 137.90 +13.40 124.50 1610 ---- 138.40B 112.40A 112.40A 134.70 +13.20 121.50 1615 ---- 135.10B 109.60A 109.60A 131.50 +13.00 118.50 1620 ---- 131.90B 106.80A 106.80A 128.30 +12.80 115.50 1625 ---- 128.70B 104.00A 104.00A 125.20 +12.60 112.60 1630 ---- 125.60B 101.40A 101.40A 122.20 +12.40 109.80 1635 ---- 122.60B 98.70A 98.70A 119.20 +12.20 107.00 1640 ---- 119.60B 96.20A 96.20A 116.30 +12.00 104.30 1645 ---- 116.90B 93.70A 93.70A 113.50 +11.90 101.60 1650 ---- 114.00B 91.20A 91.20A 110.60 +11.60 99.00 1655 ---- 111.20B 88.80A 88.80A 107.90 +11.50 96.40 1660 ---- 108.40B 86.50A 86.50A 105.20 +11.30 93.90 1665 ---- 105.70B 84.30A 84.30A 102.60 +11.10 91.50 1670 ---- 103.00B 82.00A 82.00A 100.00 +10.90 89.10 1675 ---- 100.40B 79.90A 79.90A 97.50 +10.80 86.70 1680 ---- 97.80B 77.80A 77.80A 95.00 +10.60 84.40 4 1685 ---- 95.30B 75.70A 75.70A 92.60 +10.40 82.20 1690 ---- 93.00B 73.80A 73.80A 90.20 +10.20 80.00 4 1695 ---- 90.40B 71.80A 71.80A 87.90 +10.00 77.90 1700 ---- 88.40B 69.90A 69.90A 85.70 +9.90 75.80 1705 ---- 86.10B 68.10A 68.10A 83.50 +9.70 73.80 1710 ---- 83.80B 66.30A 66.30A 81.40 +9.60 71.80 1715 ---- 81.70B 64.60A 64.60A 79.30 +9.40 69.90 1720 ---- 79.70B 62.90A 62.90A 77.20 +9.10 68.10 1725 ---- 77.60B 61.30A 61.30A 75.30 +9.10 66.20 1730 ---- 75.60B 59.70A 59.70A 73.30 +8.80 64.50 1735 ---- 73.70B 58.20A 58.20A 71.50 +8.70 62.80 1740 ---- 71.80B 56.70A 56.70A 69.60 +8.50 61.10 1745 ---- 70.00B 55.20A 55.20A 67.90 +8.40 59.50 1750 ---- 68.20B 53.80A 53.80A 66.10 +8.20 57.90 1 1755 ---- 66.50B 52.40A 52.40A 64.40 +8.00 56.40 1760 ---- 64.80B 51.10A 51.10A 62.80 +7.80 55.00 1765 ---- 63.10B 49.80A 49.80A 61.20 +7.70 53.50 1770 ---- 61.50B 48.60A 48.60A 59.70 +7.60 52.10 1775 ---- 59.90B 47.30A 47.30A 58.20 +7.40 50.80 252 1780 ---- 58.50B 46.20A 46.20A 56.70 +7.20 49.50 1785 ---- 57.00B 45.00A 45.00A 55.30 +7.00 48.30 1 1790 ---- 55.60B 43.90A 43.90A 53.90 +6.90 47.00 1795 ---- 54.20B 42.80A 42.80A 52.60 +6.70 45.90 1800 43.00 52.90B 41.80A 47.00A 51.30 +6.60 4 44.70 210 1805 ---- 51.60B 40.70A 40.70A 50.00 +6.40 43.60 1810 ---- 50.30B 39.80A 39.80A 48.80 +6.30 42.50 1815 ---- 49.00B 38.80A 38.80A 47.60 +6.10 41.50 1820 ---- 47.80B 37.90A 37.90A 46.50 +6.00 40.50 1825 ---- 46.70B 36.90A 36.90A 45.30 +5.80 39.50 100 1830 ---- 45.50B 36.10A 36.10A 44.20 +5.60 38.60 1835 ---- 44.50B 35.20A 35.20A 43.20 +5.50 37.70 1840 ---- 43.40B 34.40A 34.40A 42.20 +5.40 36.80 1845 ---- 42.40B 33.60A 33.60A 41.20 +5.30 35.90 1850 ---- 41.40B 32.80A 32.80A 40.20 +5.10 35.10 470 1855 ---- 40.40B 32.00A 32.00A 39.20 +4.90 34.30 1860 ---- 39.40B 31.20A 31.20A 38.30 +4.80 33.50 1865 ---- 38.40B 30.50A 30.50A 37.40 +4.70 32.70 1870 ---- 37.50B 29.80A 29.80A 36.60 +4.70 31.90 1875 ---- 36.70B 29.20A 29.20A 35.70 +4.50 31.20 1880 ---- 35.80B 28.50A 28.50A 34.90 +4.40 30.50 1885 ---- 35.00B 27.80A 27.80A 34.10 +4.30 29.80 1890 ---- 34.20B 27.20A 27.20A 33.30 +4.20 29.10 5 1895 ---- 33.40B 26.60A 26.60A 32.60 +4.10 28.50 5 1900 ---- 32.70B 26.00A 26.00A 31.80 +3.90 2 27.90 450 1905 ---- 31.90B 25.50A 25.50A 31.10 +3.90 27.20 1910 ---- 31.20B 24.90A 24.90A 30.40 +3.80 26.60 1915 ---- 30.50B 24.40A 24.40A 29.80 +3.70 26.10 1920 ---- 29.80B 23.80A 23.80A 29.10 +3.60 25.50 1 1925 ---- 29.20B 23.30A 23.30A 28.50 +3.50 25.00 1930 ---- 28.40B 22.80A 22.80A 27.80 +3.40 24.40 5 1935 ---- 27.90B 22.30A 22.30A 27.20 +3.30 23.90 1940 ---- 27.30B 21.90A 21.90A 26.70 +3.30 23.40 1945 ---- 26.70B 21.40A 21.40A 26.10 +3.20 22.90 1950 ---- 26.10B 20.90A 20.90A 25.50 +3.10 22.40 1955 ---- 25.50B 20.50A 20.50A 25.00 +3.10 21.90 1960 ---- 25.00B 20.10A 20.10A 24.50 +3.00 21.50 1965 ---- 24.50B 19.70A 19.70A 24.00 +3.00 21.00 10 1970 ---- 23.90B 19.30A 19.30A 23.50 +2.90 20.60 1975 ---- 23.40B 18.90A 18.90A 23.00 +2.80 20.20 1980 ---- 23.00B 18.50A 18.50A 22.50 +2.70 19.80 2 1985 ---- 22.50B 18.10A 18.10A 22.00 +2.60 19.40 1990 ---- 22.00B 17.80A 17.80A 21.60 +2.60 19.00 1995 ---- 21.50B 17.40A 17.40A 21.20 +2.60 18.60 2000 ---- 21.10B 17.10A 17.10A 20.70 +2.50 18.20 7 2005 ---- 20.70B 16.70A 16.70A 20.30 +2.40 17.90 2010 ---- 20.30B 16.40A 16.40A 19.90 +2.40 17.50 2015 ---- 19.90B 16.10A 16.10A 19.50 +2.30 17.20 2020 ---- 19.50B 15.80A 15.80A 19.10 +2.30 16.80 2025 ---- 19.10B 15.50A 15.50A 18.80 +2.30 16.50 21 2030 ---- 18.60B 15.20A 15.20A 18.40 +2.20 16.20 2035 ---- 18.30B 14.90A 14.90A 18.00 +2.20 15.80 2040 ---- 18.00B 14.60A 14.60A 17.70 +2.20 15.50 2045 ---- 17.50B 14.30A 14.30A 17.30 +2.10 15.20 2050 ---- 17.20B 14.00A 14.00A 17.00 +2.10 4 14.90 5 2055 ---- 16.90B 13.80A 13.80A 16.70 +2.10 14.60 2060 ---- 16.60B 13.50A 13.50A 16.30 +1.90 14.40 2065 ---- 16.30B 13.30A 13.30A 16.00 +1.90 14.10 2070 ---- 15.90B 13.00A 13.00A 15.70 +1.90 13.80 2075 ---- 15.60B 12.80A 12.80A 15.40 +1.80 13.60 2080 ---- 15.30B 12.60A 12.60A 15.10 +1.80 13.30 2085 ---- 15.00B 12.30A 12.30A 14.80 +1.70 13.10 2090 ---- 14.80B 12.10A 12.10A 14.50 +1.70 12.80 2095 ---- 14.50B 11.90A 11.90A 14.30 +1.70 12.60 2100 ---- 14.20B 11.70A 11.70A 14.00 +1.60 12.40 1 1 2105 ---- 13.90B 11.50A 11.50A 13.70 +1.60 12.10 3 2110 ---- 13.70B 11.30A 11.30A 13.50 +1.60 11.90 2115 ---- 13.40B 11.10A 11.10A 13.20 +1.50 11.70 2120 ---- 13.20B 10.90A 10.90A 13.00 +1.50 11.50 2125 ---- 13.00B 10.70A 10.70A 12.80 +1.50 11.30 2130 ---- 12.70B 10.50A 10.50A 12.50 +1.40 11.10 2135 ---- 12.50B 10.30A 10.30A 12.30 +1.40 10.90 2140 ---- 12.20B 10.10A 10.10A 12.10 +1.30 10.80 2145 ---- 12.00B 10.00A 10.00A 11.90 +1.30 10.60 2150 ---- 11.80B 9.80A 9.80A 11.70 +1.30 10.40 2155 ---- 11.60B 9.60A 9.60A 11.50 +1.30 10.20 2160 ---- 11.40B 9.50A 9.50A 11.30 +1.20 10.10 2165 ---- 11.20B 9.30A 9.30A 11.10 +1.20 9.90 2170 ---- 11.00B 9.20A 9.20A 10.90 +1.20 9.70 2175 ---- 10.80B 9.00A 9.00A 10.70 +1.10 9.60 2180 ---- 10.60B 8.90A 8.90A 10.50 +1.10 9.40 2185 ---- 10.40B 8.70A 8.70A 10.30 +1.10 9.20 2190 ---- 10.20B 8.60A 8.60A 10.20 +1.10 9.10 2195 ---- 10.10B 8.40A 8.40A 10.00 +1.10 8.90 2200 ---- 9.90B 8.30A 8.30A 9.80 +1.00 8.80 2205 ---- 9.70B 8.20A 8.20A 9.70 +1.10 8.60 2210 ---- 9.60B 8.00A 8.00A 9.50 +1.00 8.50 2215 ---- 9.40B 7.90A 7.90A 9.40 +1.10 8.30 2220 ---- 9.30B 7.80A 7.80A 9.20 +1.00 8.20 2225 ---- 9.10B 7.60A 7.60A 9.10 +1.00 8.10 2230 ---- 8.90B 7.50A 7.50A 8.90 +1.00 7.90 2235 ---- 8.80B 7.40A 7.40A 8.80 +1.00 7.80 2240 ---- 8.60B 7.30A 7.30A 8.60 +.90 7.70 2245 ---- 8.50B 7.20A 7.20A 8.50 +1.00 7.50 2250 ---- 8.30B 7.10A 7.10A 8.30 +.90 7.40 2255 ---- 8.20B 7.00A 7.00A 8.20 +.90 7.30 2260 ---- 8.10B 6.80A 6.80A 8.10 +.90 7.20 2265 ---- 7.90B 6.70A 6.70A 7.90 +.80 7.10 2270 ---- 7.80B 6.60A 6.60A 7.80 +.90 6.90 2275 ---- 7.70B 6.50A 6.50A 7.70 +.90 6.80 2280 ---- 7.50B 6.40A 6.40A 7.60 +.90 6.70 2290 ---- 7.30B 6.20A 6.20A 7.30 +.80 6.50 2300 ---- 7.00B 6.00A 6.00A 7.10 +.80 6.30 7 2310 ---- 6.80B 5.80A 5.80A 6.90 +.80 6.10 2320 ---- 6.60B 5.70A 5.70A 6.70 +.80 5.90 7 2325 ---- 6.50B 5.60A 5.60A 6.60 +.80 5.80 2330 ---- 6.40B 5.50A 5.50A 6.50 +.80 5.70 2340 ---- 6.20B 5.30A 5.30A 6.30 +.70 5.60 2350 ---- 6.00B 5.20A 5.20A 6.10 +.70 5.40 2360 ---- 5.80B 5.00A 5.00A 5.90 +.70 5.20 2370 ---- 5.60B 4.90A 4.90A 5.70 +.60 5.10 2375 ---- 5.50B 4.80A 4.80A 5.60 +.60 5.00 2400 ---- 5.10B 4.50A 4.50A 5.20 +.60 4.60 2425 ---- 4.70B 4.10A 4.10A 4.80 +.50 4.30 2450 ---- 4.40B 3.90A 3.90A 4.50 +.50 4.00 2475 ---- 4.10B 3.60A 3.60A 4.20 +.50 3.70 2500 ---- 3.80B 3.30A 3.30A 3.90 +.40 3.50 2 2525 ---- 3.50B 3.10A 3.10A 3.60 +.40 3.20 2550 ---- 3.30B 2.90A 2.90A 3.40 +.40 3.00 5 2750 ---- 1.90B ---- 1.90B 2.10 +.30 2 1.80 OG JUN23 Gold Option CALL 1000 ---- 702.70B 667.50A 667.50A 699.10 +19.30 679.80 1025 ---- 677.80B 642.70A 642.70A 674.10 +19.30 654.80 1050 ---- 652.80B 617.60A 617.60A 649.10 +19.30 629.80 1060 ---- 642.90B 607.60A 607.60A 639.10 +19.30 619.80 1070 ---- 632.90B 597.60A 597.60A 629.10 +19.30 609.80 1075 ---- 627.90B 592.60A 592.60A 624.10 +19.30 604.80 1080 ---- 622.80B 587.60A 587.60A 619.10 +19.30 599.80 1090 ---- 612.90B 577.70A 577.70A 609.10 +19.30 589.80 1100 ---- 602.90B 567.60A 567.60A 599.10 +19.30 579.80 1110 ---- 592.90B 557.60A 557.60A 589.10 +19.30 569.80 1120 ---- 582.90B 547.60A 547.60A 579.10 +19.30 559.80 1125 ---- 577.90B 542.60A 542.60A 574.10 +19.30 554.80 1130 ---- 572.90B 537.50A 537.50A 569.10 +19.30 549.80 1140 ---- 562.90B 527.50A 527.50A 559.10 +19.30 539.80 1150 ---- 554.00B 514.70A 514.70A 549.10 +19.30 529.80 1155 ---- 548.00B 512.60A 512.60A 544.10 +19.30 524.80 1160 ---- 543.00B 507.70A 507.70A 539.10 +19.30 519.80 1165 ---- 538.00B 502.70A 502.70A 534.10 +19.30 514.80 1170 ---- 533.10B 497.80A 497.80A 529.10 +19.30 509.80 1175 ---- 528.10B 492.80A 492.80A 524.10 +19.30 504.80 1180 ---- 523.10B 487.80A 487.80A 519.10 +19.20 499.90 1185 ---- 518.20B 482.80A 482.80A 514.10 +19.20 494.90 1190 ---- 513.20B 478.00A 478.00A 509.10 +19.20 489.90 1195 ---- 508.10B 473.00A 473.00A 504.10 +19.10 485.00 1200 ---- 505.20B 465.40A 465.40A 499.20 +19.20 480.00 1205 ---- 498.40B 463.10A 463.10A 494.20 +19.10 475.10 1210 ---- 493.40B 458.20A 458.20A 489.20 +19.10 470.10 1215 ---- 488.40B 453.30A 453.30A 484.30 +19.10 465.20 1220 ---- 483.60B 448.40A 448.40A 479.30 +19.00 460.30 1225 ---- 478.60B 443.40A 443.40A 474.40 +19.10 455.30 1230 ---- 473.60B 438.40A 438.40A 469.50 +19.10 450.40 1235 ---- 468.70B 433.70A 433.70A 464.50 +19.00 445.50 1240 ---- 463.80B 428.80A 428.80A 459.60 +19.00 440.60 1245 ---- 458.80B 423.90A 423.90A 454.70 +19.00 435.70 1250 ---- 455.90B 416.60A 416.60A 449.80 +19.00 430.80 1255 ---- 449.00B 414.20A 414.20A 444.90 +19.00 425.90 1260 ---- 444.20B 409.30A 409.30A 440.00 +19.00 421.00 1265 ---- 439.30B 404.50A 404.50A 435.10 +18.90 416.20 1270 ---- 434.40B 399.60A 399.60A 430.20 +18.90 411.30 1275 ---- 429.50B 394.80A 394.80A 425.30 +18.80 406.50 1280 ---- 424.70B 389.80A 389.80A 420.50 +18.90 401.60 1285 ---- 419.80B 385.20A 385.20A 415.60 +18.80 396.80 1290 ---- 415.00B 380.20A 380.20A 410.80 +18.80 392.00 1295 ---- 410.50B 375.40A 375.40A 405.90 +18.70 387.20 1300 ---- 407.30B 368.50A 368.50A 401.10 +18.70 382.40 1305 ---- 400.50B 365.80A 365.80A 396.30 +18.70 377.60 1310 ---- 395.70B 361.10A 361.10A 391.50 +18.70 372.80 1315 ---- 390.90B 356.40A 356.40A 386.70 +18.70 368.00 1320 ---- 386.10B 351.80A 351.80A 381.90 +18.60 363.30 1325 ---- 381.40B 346.90A 346.90A 377.10 +18.60 358.50 1330 ---- 376.60B 342.20A 342.20A 372.40 +18.60 353.80 1335 ---- 371.80B 337.60A 337.60A 367.60 +18.50 349.10 1340 ---- 367.10B 332.80A 332.80A 362.90 +18.50 344.40 1345 ---- 362.40B 328.20A 328.20A 358.20 +18.50 339.70 1350 ---- 359.50B 321.50A 321.50A 353.40 +18.40 335.00 1355 ---- 353.00B 318.90A 318.90A 348.70 +18.30 330.40 1360 ---- 348.60B 314.40A 314.40A 344.10 +18.40 325.70 1365 ---- 343.90B 309.70A 309.70A 339.40 +18.30 321.10 1370 ---- 338.90B 305.20A 305.20A 334.70 +18.20 316.50 1375 ---- 334.20B 300.70A 300.70A 330.10 +18.20 311.90 1380 ---- 329.60B 294.10A 294.10A 325.50 +18.20 307.30 1385 ---- 325.00B 289.60A 289.60A 320.90 +18.10 302.80 1390 ---- 320.40B 285.10A 285.10A 316.30 +18.00 298.30 1395 ---- 315.80B 280.60A 280.60A 311.70 +18.00 293.70 1400 ---- 313.00B 276.20A 276.20A 307.10 +17.90 289.20 1405 ---- 306.70B 271.70A 271.70A 302.60 +17.80 284.80 1410 ---- 303.20B 267.30A 267.30A 298.10 +17.80 280.30 1415 ---- 299.30B 262.90A 262.90A 293.60 +17.70 275.90 1420 ---- 294.80B 258.60A 258.60A 289.10 +17.60 271.50 1425 ---- 290.30B 254.20A 254.20A 284.60 +17.50 267.10 1430 ---- 285.90B 249.90A 249.90A 280.20 +17.50 262.70 1435 ---- 281.40B 245.60A 245.60A 275.80 +17.40 258.40 1440 ---- 277.00B 241.40A 241.40A 271.40 +17.30 254.10 1445 ---- 272.60B 237.20A 237.20A 267.00 +17.20 249.80 1450 ---- 268.20B 233.00A 233.00A 262.60 +17.10 245.50 1455 ---- 263.80B 228.80A 228.80A 258.30 +17.10 241.20 1460 ---- 259.50B 224.70A 224.70A 254.00 +17.00 237.00 1465 ---- 255.20B 220.50A 220.50A 249.70 +16.90 232.80 1470 ---- 250.90B 216.50A 216.50A 245.50 +16.80 228.70 1475 ---- 246.60B 212.40A 212.40A 241.30 +16.80 224.50 1480 ---- 242.40B 208.40A 208.40A 237.10 +16.70 220.40 1485 ---- 238.20B 204.40A 204.40A 232.90 +16.50 216.40 200 1490 ---- 234.00B 200.50A 200.50A 228.80 +16.50 212.30 1495 ---- 229.80B 196.60A 196.60A 224.70 +16.40 208.30 1500 ---- 225.70B 192.70A 192.70A 220.60 +16.20 204.40 1505 ---- 221.60B 188.90A 188.90A 216.60 +16.20 200.40 1510 ---- 217.50B 185.10A 185.10A 212.60 +16.10 196.50 1515 ---- 213.50B 181.40A 181.40A 208.60 +15.90 192.70 1520 ---- 209.50B 177.70A 177.70A 204.70 +15.80 188.90 1525 ---- 205.60B 174.00A 174.00A 200.80 +15.70 185.10 1530 ---- 201.60B 170.40A 170.40A 196.90 +15.50 181.40 1535 ---- 197.70B 166.80A 166.80A 193.10 +15.40 177.70 1540 ---- 193.90B 163.30A 163.30A 189.30 +15.30 174.00 1545 ---- 190.10B 159.80A 159.80A 185.60 +15.20 170.40 1550 ---- 186.30B 156.30A 156.30A 181.90 +15.00 166.90 1555 ---- 182.60B 153.00A 153.00A 178.20 +14.80 163.40 1560 ---- 178.90B 149.60A 149.60A 174.60 +14.70 159.90 1565 ---- 175.30B 146.30A 146.30A 171.00 +14.50 156.50 1570 ---- 171.70B 143.10A 143.10A 167.50 +14.30 153.20 1575 ---- 168.10B 139.90A 139.90A 164.00 +14.10 149.90 1580 ---- 164.60B 136.70A 136.70A 160.60 +14.00 146.60 1585 ---- 161.10B 133.60A 133.60A 157.20 +13.80 143.40 1590 ---- 157.70B 130.60A 130.60A 153.80 +13.50 140.30 1595 ---- 154.30B 127.60A 127.60A 150.50 +13.30 137.20 1600 ---- 151.00B 124.70A 124.70A 147.30 +13.20 134.10 1 1605 ---- 147.70B 121.80A 121.80A 144.10 +13.00 131.10 1610 ---- 144.50B 119.00A 119.00A 141.00 +12.80 128.20 1615 ---- 141.30B 116.20A 116.20A 137.90 +12.60 125.30 1620 ---- 138.20B 113.50A 113.50A 134.80 +12.30 122.50 1625 ---- 135.10B 110.80A 110.80A 131.80 +12.10 119.70 1630 ---- 132.10B 108.20A 108.20A 128.90 +12.00 116.90 1635 ---- 129.30B 105.60A 105.60A 126.00 +11.80 114.20 1640 ---- 126.30B 103.10A 103.10A 123.10 +11.50 111.60 1645 ---- 123.50B 100.70A 100.70A 120.30 +11.30 109.00 1650 ---- 120.80B 98.30A 98.30A 117.60 +11.10 106.50 2 1655 ---- 117.90B 95.90A 95.90A 114.90 +10.90 104.00 1660 ---- 115.30B 93.60A 93.60A 112.30 +10.80 101.50 1665 ---- 112.50B 91.40A 91.40A 109.70 +10.60 99.10 1670 ---- 110.00B 89.20A 89.20A 107.10 +10.30 96.80 90 90 1675 ---- 107.50B 87.10A 87.10A 104.60 +10.10 94.50 310 1680 ---- 105.00B 85.00A 85.00A 102.20 +10.00 92.20 1685 ---- 102.60B 83.00A 83.00A 99.80 +9.80 90.00 1690 ---- 100.20B 81.00A 81.00A 97.50 +9.70 87.80 1695 ---- 97.80B 79.10A 79.10A 95.20 +9.50 85.70 1700 92.20 95.70B 77.20A 95.60B 93.00 +9.40 22 83.60 1030 1705 ---- 93.50B 75.30A 75.30A 90.80 +9.20 81.60 1710 ---- 91.30B 73.60A 73.60A 88.70 +9.10 79.60 1715 ---- 89.10B 71.80A 71.80A 86.70 +9.10 77.60 1720 ---- 87.00B 70.10A 70.10A 84.60 +8.90 75.70 1725 ---- 85.00B 68.50A 68.50A 82.70 +8.90 73.80 65 1730 ---- 83.10B 66.90A 66.90A 80.80 +8.80 72.00 1735 ---- 81.20B 65.30A 65.30A 78.90 +8.60 70.30 200 1740 ---- 79.30B 63.80A 63.80A 77.10 +8.50 68.60 1745 ---- 77.50B 62.30A 62.30A 75.30 +8.30 67.00 20 1750 69.80 75.60B 60.90A 73.30A 73.50 +8.10 3 65.40 2 556 1755 ---- 74.00B 59.50A 59.50A 71.90 +8.00 63.90 1760 ---- 72.30B 58.10A 58.10A 70.20 +7.70 62.50 20 1765 ---- 70.60B 56.80A 56.80A 68.60 +7.50 61.10 21 1770 ---- 68.90B 55.50A 55.50A 67.00 +7.30 59.70 1 1775 ---- 67.30B 54.20A 54.20A 65.50 +7.10 10 58.40 103 1780 ---- 65.90B 53.00A 53.00A 64.00 +6.90 57.10 1785 ---- 64.40B 51.80A 51.80A 62.60 +6.80 55.80 1790 ---- 62.80B 50.70A 50.70A 61.20 +6.60 54.60 1795 ---- 61.40B 49.60A 49.60A 59.80 +6.50 53.30 1800 52.50 60.10B 48.50A 60.10B 58.50 +6.30 35 52.20 1 734 1805 ---- 58.80B 47.40A 47.40A 57.20 +6.20 51.00 1810 ---- 57.50B 46.40A 46.40A 55.90 +6.10 49.80 15 1815 ---- 56.20B 45.30A 45.30A 54.70 +6.00 48.70 1820 ---- 55.00B 44.40A 44.40A 53.50 +5.90 47.60 53 1825 ---- 53.80B 43.40A 43.40A 52.40 +5.80 46.60 7 1830 ---- 52.50B 42.50A 42.50A 51.20 +5.60 45.60 1835 ---- 51.50B 41.60A 41.60A 50.10 +5.60 44.50 1840 ---- 50.40B 40.70A 40.70A 49.10 +5.50 43.60 2 1845 ---- 49.30B 39.80A 39.80A 48.00 +5.40 42.60 1850 ---- 48.20B 39.00A 39.00A 47.00 +5.30 41.70 2199 1855 ---- 47.20B 38.10A 38.10A 46.00 +5.20 40.80 1860 ---- 46.20B 37.30A 37.30A 45.00 +5.10 39.90 1 1865 ---- 45.20B 36.60A 36.60A 44.10 +5.00 39.10 16 1870 ---- 44.30B 35.80A 35.80A 43.20 +4.90 38.30 1875 ---- 43.30B 35.10A 35.10A 42.30 +4.80 37.50 211 1880 ---- 42.40B 34.30A 34.30A 41.40 +4.70 36.70 1885 ---- 41.50B 33.60A 33.60A 40.60 +4.60 36.00 1890 ---- 40.60B 33.00A 33.00A 39.70 +4.50 35.20 1895 ---- 39.80B 32.30A 32.30A 38.90 +4.40 34.50 1900 39.20 39.20 31.60A 39.20 38.10 +4.30 9 33.80 1596 1905 ---- 38.20B 31.00A 31.00A 37.40 +4.20 33.20 14 1910 ---- 37.50B 30.40A 30.40A 36.60 +4.10 32.50 5 1915 ---- 36.70B 29.80A 29.80A 35.90 +4.00 31.90 1920 ---- 36.00B 29.20A 29.20A 35.20 +4.00 31.20 8 1925 33.10 35.20B 28.60A 32.80A 34.50 +3.90 2 30.60 82 1930 ---- 34.50B 28.10A 28.10A 33.80 +3.80 30.00 16 1935 ---- 33.80B 27.60A 27.60A 33.20 +3.70 29.50 1940 31.20 33.20B 27.00A 31.00A 32.50 +3.60 2 28.90 7 1945 ---- 32.50B 26.50A 26.50A 31.90 +3.60 28.30 14 1950 ---- 31.90B 26.00A 26.00A 31.30 +3.50 27.80 8562 1955 ---- 31.20B 25.50A 25.50A 30.70 +3.40 27.30 1960 ---- 30.70B 25.00A 25.00A 30.10 +3.30 26.80 14 1965 ---- 29.90B 24.60A 24.60A 29.50 +3.20 26.30 1970 ---- 29.40B 24.10A 24.10A 29.00 +3.20 25.80 1975 ---- 28.80B 23.70A 23.70A 28.40 +3.10 25.30 1 1980 ---- 28.40B 23.20A 23.20A 27.90 +3.10 24.80 5 1985 ---- 27.80B 22.80A 22.80A 27.40 +3.10 24.30 1990 ---- 27.20B 22.40A 22.40A 26.90 +3.00 23.90 1995 ---- 26.70B 22.00A 22.00A 26.40 +2.90 23.50 2000 ---- 26.30B 21.60A 21.60A 25.90 +2.90 23.00 2721 2005 ---- 25.80B 21.20A 21.20A 25.40 +2.80 22.60 2010 ---- 25.30B 20.80A 20.80A 25.00 +2.80 22.20 2015 ---- 24.80B 20.50A 20.50A 24.50 +2.70 21.80 2020 ---- 24.40B 20.10A 20.10A 24.10 +2.70 21.40 490 2025 ---- 24.00B 19.70A 19.70A 23.60 +2.50 21.10 2030 ---- 23.50B 19.40A 19.40A 23.20 +2.50 20.70 2035 ---- 23.10B 19.10A 19.10A 22.80 +2.50 20.30 2040 ---- 22.70B 18.70A 18.70A 22.40 +2.40 20.00 1 2045 ---- 22.30B 18.40A 18.40A 22.00 +2.30 19.70 2050 ---- 21.90B 18.10A 18.10A 21.60 +2.30 19.30 1661 2055 ---- 21.50B 17.80A 17.80A 21.20 +2.20 19.00 2060 ---- 21.10B 17.50A 17.50A 20.90 +2.20 18.70 2065 ---- 20.80B 17.20A 17.20A 20.50 +2.10 18.40 2070 ---- 20.40B 16.90A 16.90A 20.10 +2.00 18.10 4 2075 ---- 20.10B 16.60A 16.60A 19.80 +2.00 17.80 10 2080 ---- 19.70B 16.40A 16.40A 19.40 +1.90 17.50 2085 ---- 19.40B 16.10A 16.10A 19.10 +1.90 17.20 2090 ---- 19.00B 15.80A 15.80A 18.80 +1.90 16.90 2095 ---- 18.70B 15.60A 15.60A 18.50 +1.90 16.60 2100 ---- 18.40B 15.30A 15.30A 18.20 +1.80 16.40 1147 2105 ---- 18.00B 15.10A 15.10A 17.90 +1.80 16.10 2110 ---- 17.80B 14.80A 14.80A 17.60 +1.80 15.80 2115 ---- 17.50B 14.60A 14.60A 17.30 +1.70 15.60 2120 ---- 17.20B 14.40A 14.40A 17.00 +1.70 15.30 2125 ---- 16.90B 14.10A 14.10A 16.70 +1.60 15.10 73 2130 ---- 16.60B 13.90A 13.90A 16.40 +1.60 14.80 1 2135 ---- 16.40B 13.70A 13.70A 16.20 +1.60 14.60 2140 ---- 16.10B 13.50A 13.50A 15.90 +1.50 14.40 2145 ---- 15.80B 13.30A 13.30A 15.70 +1.50 14.20 2150 ---- 15.60B 13.10A 13.10A 15.40 +1.50 13.90 1167 2155 ---- 15.30B 12.90A 12.90A 15.20 +1.50 13.70 2160 ---- 15.10B 12.70A 12.70A 14.90 +1.40 13.50 2165 ---- 14.80B 12.50A 12.50A 14.70 +1.40 13.30 2170 ---- 14.60B 12.30A 12.30A 14.50 +1.40 13.10 2175 14.70 14.70 12.10A 14.70 14.30 +1.40 9 12.90 10 2180 ---- 14.20B 11.90A 11.90A 14.00 +1.30 12.70 2185 ---- 13.90B 11.70A 11.70A 13.80 +1.30 12.50 2190 ---- 13.70B 11.50A 11.50A 13.60 +1.30 12.30 2195 ---- 13.50B 11.40A 11.40A 13.40 +1.30 12.10 2200 ---- 13.30B 11.20A 11.20A 13.20 +1.20 12.00 1313 2205 ---- 13.10B 11.00A 11.00A 13.00 +1.20 11.80 2210 ---- 12.90B 10.90A 10.90A 12.80 +1.20 11.60 2215 ---- 12.70B 10.70A 10.70A 12.60 +1.20 11.40 2220 ---- 12.50B 10.60A 10.60A 12.40 +1.10 11.30 2225 ---- 12.30B 10.40A 10.40A 12.30 +1.20 11.10 2230 ---- 12.10B 10.30A 10.30A 12.10 +1.20 10.90 2235 ---- 11.90B 10.10A 10.10A 11.90 +1.10 10.80 2240 ---- 11.70B 10.00A 10.00A 11.70 +1.10 10.60 2245 ---- 11.50B 9.80A 9.80A 11.60 +1.20 10.40 2250 ---- 11.30B 9.70A 9.70A 11.40 +1.10 10.30 89 2255 ---- 11.20B 9.60A 9.60A 11.20 +1.10 10.10 2260 ---- 11.00B 9.40A 9.40A 11.00 +1.00 10.00 2265 ---- 10.80B 9.30A 9.30A 10.90 +1.10 9.80 2270 ---- 10.70B 9.20A 9.20A 10.70 +1.00 9.70 35 2275 ---- 10.50B 9.00A 9.00A 10.60 +1.00 9.60 20 2280 ---- 10.40B 8.90A 8.90A 10.40 +1.00 9.40 2285 ---- 10.20B 8.80A 8.80A 10.30 +1.00 9.30 5 2290 ---- 10.10B 8.70A 8.70A 10.10 +.90 9.20 2295 ---- 9.90B 8.50A 8.50A 10.00 +1.00 9.00 4 2300 10.00 10.00 8.40A 9.70B 9.80 +.90 10 8.90 179 2305 ---- 9.60B 8.30A 8.30A 9.70 +.90 8.80 2310 ---- 9.50B 8.20A 8.20A 9.50 +.80 8.70 2315 ---- 9.30B 8.10A 8.10A 9.40 +.90 8.50 2320 ---- 9.20B 8.00A 8.00A 9.30 +.90 8.40 2325 ---- 9.10B 7.90A 7.90A 9.10 +.80 8.30 2330 ---- 8.90B 7.80A 7.80A 9.00 +.80 8.20 2335 ---- 8.80B 7.70A 7.70A 8.90 +.80 8.10 2340 ---- 8.70B 7.60A 7.60A 8.80 +.80 8.00 2350 ---- 8.40B 7.40A 7.40A 8.50 +.70 7.80 15 2360 ---- 8.20B 7.20A 7.20A 8.30 +.70 7.60 2370 ---- 8.00B 7.00A 7.00A 8.10 +.70 7.40 2375 ---- 7.90B 6.90A 6.90A 8.00 +.70 7.30 25 2380 ---- 7.80B 6.80A 6.80A 7.90 +.70 7.20 2390 ---- 7.50B 6.60A 6.60A 7.70 +.70 7.00 2400 ---- 7.30B 6.40A 6.40A 7.50 +.70 6.80 856 2410 ---- 7.10B 6.30A 6.30A 7.30 +.70 6.60 2420 ---- 6.90B 6.10A 6.10A 7.10 +.60 6.50 2425 ---- 6.80B 6.00A 6.00A 7.00 +.60 6.40 2430 ---- 6.70B 5.90A 5.90A 6.90 +.60 6.30 2440 ---- 6.60B 5.80A 5.80A 6.70 +.60 6.10 5 2450 ---- 6.50B 5.70A 5.70A 6.50 +.50 6.00 25 2475 ---- 6.00B 5.30A 5.30A 6.10 +.50 5.60 2500 ---- 5.60B 5.00A 5.00A 5.80 +.60 5.20 444 2525 ---- 5.30B 4.70A 4.70A 5.40 +.50 4.90 2550 ---- 4.90B 4.40A 4.40A 5.10 +.50 4.60 45 2575 ---- 4.60B 4.20A 4.20A 4.80 +.50 4.30 5 2600 ---- 4.40B ---- 4.40B 4.60 +.60 4.00 1271 2625 ---- 4.10B ---- 4.10B 4.30 +.50 3.80 10 2700 ---- 3.50B ---- 3.50B 3.70 +.50 3.20 793 2850 ---- 2.50B ---- 2.50B 2.70 +.40 2.30 64 2900 ---- 2.20B ---- 2.20B 2.40 +.30 2.10 20 3000 1.70 1.80B 1.70 1.80B 2.00 +.20 2 1.80 1900 850 ---- 852.60B 817.90A 817.90A 849.10 +19.30 829.80 875 ---- 827.60B 792.90A 792.90A 824.10 +19.30 804.80 900 ---- 802.60B 767.80A 767.80A 799.10 +19.30 779.80 925 ---- 777.60B 742.80A 742.80A 774.10 +19.30 754.80 950 ---- 752.70B 717.70A 717.70A 749.10 +19.30 729.80 975 ---- 727.60B 692.70A 692.70A 724.10 +19.30 704.80 OG JLY23 Gold Option CALL 1200 ---- 520.10B 480.40A 480.40A 514.00 +19.00 495.00 1225 ---- ---- ---- ---- 489.20 +18.80 470.40 1250 ---- 470.90B 431.80A 431.80A 464.70 +18.80 445.90 1275 ---- ---- ---- ---- 440.30 +18.60 421.70 1300 ---- 422.40B 383.90A 383.90A 416.20 +18.50 397.70 1325 ---- ---- ---- ---- 392.30 +18.30 374.00 1350 ---- 375.00B 337.30A 337.30A 368.80 +18.10 350.70 1375 ---- ---- 314.50A 314.50A 345.60 +17.80 327.80 1390 ---- 323.90B 301.10A 301.10A 331.90 +17.70 314.20 1400 ---- 328.80B 292.30A 292.30A 322.90 +17.70 305.20 1410 313.50 319.70B 283.50A 316.30A 313.90 +17.50 6 296.40 1420 ---- 310.80B 274.80A 274.80A 305.00 +17.40 287.60 1425 ---- 306.30B 270.50A 270.50A 300.60 +17.40 283.20 1430 ---- 301.90B 266.30A 266.30A 296.20 +17.40 278.80 1440 ---- 293.10B 257.80A 257.80A 287.40 +17.20 270.20 1450 ---- 284.40B 249.40A 249.40A 278.80 +17.10 261.70 1460 ---- 275.70B 241.20A 241.20A 270.30 +17.10 253.20 1470 ---- 267.20B 233.00A 233.00A 261.80 +16.90 244.90 1475 ---- 263.00B 229.00A 229.00A 257.60 +16.80 240.80 1480 ---- 258.70B 225.00A 225.00A 253.50 +16.80 236.70 1 1490 ---- 250.40B 217.10A 217.10A 245.20 +16.50 228.70 1 1495 ---- 246.30B 213.20A 213.20A 241.20 +16.50 224.70 1500 ---- 242.20B 209.40A 209.40A 237.10 +16.30 220.80 1 1505 ---- 238.10B 205.50A 205.50A 233.10 +16.20 216.90 1510 ---- 234.10B 201.70A 201.70A 229.10 +16.10 213.00 1 1515 ---- 230.10B 198.00A 198.00A 225.20 +16.00 209.20 1520 ---- 226.10B 194.30A 194.30A 221.30 +15.90 205.40 1525 ---- 222.20B 190.60A 190.60A 217.40 +15.70 201.70 1530 ---- 218.20B 187.00A 187.00A 213.50 +15.50 198.00 1 1535 ---- 214.40B 183.40A 183.40A 209.70 +15.40 194.30 1540 ---- 210.50B 179.80A 179.80A 205.90 +15.30 190.60 1545 ---- 206.70B 176.30A 176.30A 202.20 +15.20 187.00 1550 ---- 203.00B 172.90A 172.90A 198.50 +15.00 183.50 1555 ---- 199.20B 169.50A 169.50A 194.80 +14.80 180.00 1560 ---- 195.50B 166.10A 166.10A 191.20 +14.70 176.50 1565 ---- 191.90B 162.70A 162.70A 187.60 +14.60 173.00 1 1570 ---- 188.30B 159.50A 159.50A 184.00 +14.40 169.60 1575 ---- 184.70B 156.20A 156.20A 180.50 +14.20 166.30 1580 ---- 181.20B 153.00A 153.00A 177.10 +14.20 162.90 1585 ---- 177.70B 149.90A 149.90A 173.60 +14.00 159.60 1590 ---- 174.20B 146.80A 146.80A 170.30 +13.90 156.40 1595 ---- 170.80B 143.70A 143.70A 166.90 +13.70 153.20 1600 ---- 167.50B 140.70A 140.70A 163.60 +13.50 150.10 1605 ---- 164.20B 137.70A 137.70A 160.40 +13.40 147.00 1610 ---- 160.90B 134.80A 134.80A 157.20 +13.30 143.90 1615 ---- 157.70B 132.00A 132.00A 154.00 +13.10 140.90 1620 ---- 154.50B 129.20A 129.20A 150.90 +13.00 137.90 1625 ---- 151.40B 126.40A 126.40A 147.90 +12.90 135.00 1630 ---- 148.30B 123.70A 123.70A 144.90 +12.80 132.10 1635 ---- 145.30B 121.00A 121.00A 141.90 +12.60 129.30 1640 ---- 142.30B 118.40A 118.40A 139.00 +12.40 126.60 1645 ---- 139.30B 115.90A 115.90A 136.10 +12.30 123.80 1650 ---- 136.50B 113.30A 113.30A 133.30 +12.10 121.20 1655 ---- 133.60B 110.90A 110.90A 130.60 +12.00 118.60 1660 ---- 130.80B 108.50A 108.50A 127.80 +11.80 116.00 1665 ---- 128.10B 106.10A 106.10A 125.20 +11.70 113.50 1670 ---- 125.40B 103.80A 103.80A 122.60 +11.50 111.10 1675 ---- 122.70B 101.50A 101.50A 120.00 +11.30 108.70 1680 ---- 120.20B 99.30A 99.30A 117.50 +11.20 106.30 1685 ---- 117.60B 97.10A 97.10A 115.00 +10.90 104.10 1690 ---- 115.10B 95.00A 95.00A 112.50 +10.70 101.80 1695 ---- 112.70B 93.00A 93.00A 110.20 +10.50 99.70 1700 ---- 110.30B 90.90A 90.90A 107.80 +10.20 97.60 9 1705 ---- 107.90B 89.00A 89.00A 105.50 +10.00 95.50 1710 ---- 105.60B 87.00A 87.00A 103.30 +9.80 93.50 1715 ---- 103.30B 85.10A 85.10A 101.10 +9.60 91.50 1720 ---- 101.10B 83.30A 83.30A 98.90 +9.30 89.60 1725 ---- 99.00B 81.50A 81.50A 96.80 +9.10 87.70 1730 ---- 96.90B 79.80A 79.80A 94.70 +8.80 85.90 1735 ---- 94.80B 78.10A 78.10A 92.70 +8.60 84.10 1740 ---- 92.80B 76.40A 76.40A 90.80 +8.50 82.30 1745 ---- 90.80B 74.80A 74.80A 88.90 +8.40 80.50 1750 ---- 88.90B 73.20A 73.20A 87.00 +8.20 78.80 1 1755 ---- 87.00B 71.60A 71.60A 85.20 +8.10 77.10 1760 ---- 85.20B 70.10A 70.10A 83.40 +7.90 75.50 1765 ---- 83.40B 68.60A 68.60A 81.60 +7.70 73.90 1770 ---- 81.60B 67.20A 67.20A 79.90 +7.60 72.30 1775 ---- 79.90B 65.80A 65.80A 78.30 +7.50 70.80 1 1780 ---- 78.20B 64.40A 64.40A 76.60 +7.30 69.30 1785 ---- 76.60B 63.10A 63.10A 75.00 +7.20 67.80 19 1790 ---- 75.00B 61.80A 61.80A 73.50 +7.10 66.40 1795 ---- 73.40B 60.60A 60.60A 72.00 +7.00 65.00 1800 ---- 71.90B 59.30A 59.30A 70.50 +6.80 63.70 61 1805 ---- 70.40B 58.10A 58.10A 69.00 +6.70 62.30 1810 ---- 69.00B 56.90A 56.90A 67.60 +6.50 61.10 1815 ---- 67.60B 55.80A 55.80A 66.30 +6.50 59.80 1820 ---- 66.20B 54.70A 54.70A 65.00 +6.40 58.60 1825 ---- 64.90B 53.60A 53.60A 63.70 +6.30 57.40 1830 ---- 63.60B 52.50A 52.50A 62.40 +6.20 56.20 1835 ---- 62.30B 51.50A 51.50A 61.20 +6.10 55.10 1840 ---- 61.00B 50.50A 50.50A 59.90 +5.90 54.00 14 1845 ---- 59.80B 49.50A 49.50A 58.80 +5.90 52.90 1850 ---- 58.60B 48.50A 48.50A 57.60 +5.70 51.90 1855 ---- 57.50B 47.60A 47.60A 56.50 +5.60 50.90 1860 ---- 56.40B 46.70A 46.70A 55.40 +5.50 49.90 1865 ---- 55.20B 45.80A 45.80A 54.30 +5.40 48.90 1870 ---- 54.20B 44.90A 44.90A 53.30 +5.30 48.00 1875 ---- 53.10B 44.10A 44.10A 52.20 +5.10 47.10 1880 ---- 52.10B 43.20A 43.20A 51.20 +5.00 46.20 1885 ---- 51.10B 42.40A 42.40A 50.30 +4.90 45.40 1890 ---- 50.10B 41.60A 41.60A 49.30 +4.80 44.50 1895 ---- 49.20B 40.80A 40.80A 48.40 +4.70 43.70 1900 ---- 48.20B 40.10A 40.10A 47.50 +4.60 42.90 10 1905 ---- 47.30B 39.30A 39.30A 46.60 +4.50 42.10 1910 ---- 46.40B 38.60A 38.60A 45.70 +4.30 41.40 1915 ---- 45.60B 37.90A 37.90A 44.90 +4.30 40.60 1920 ---- 44.70B 37.20A 37.20A 44.10 +4.20 39.90 1925 ---- 43.90B 36.50A 36.50A 43.30 +4.10 39.20 1930 ---- 43.10B 35.90A 35.90A 42.50 +4.00 38.50 13 1935 ---- 42.30B 35.20A 35.20A 41.70 +3.90 37.80 1940 ---- 41.50B 34.60A 34.60A 41.00 +3.90 37.10 1945 ---- 40.80B 34.00A 34.00A 40.30 +3.80 36.50 1950 ---- 40.00B 33.40A 33.40A 39.50 +3.70 35.80 2 1955 ---- 39.40B 32.80A 32.80A 38.80 +3.60 35.20 1960 ---- 38.70B 32.30A 32.30A 38.20 +3.60 34.60 1965 ---- 38.00B 31.70A 31.70A 37.50 +3.50 34.00 1970 ---- 37.30B 31.20A 31.20A 36.80 +3.40 33.40 1975 ---- 36.60B 30.60A 30.60A 36.20 +3.40 32.80 1980 ---- 36.00B 30.10A 30.10A 35.60 +3.40 32.20 1985 ---- 35.40B 29.60A 29.60A 35.00 +3.30 31.70 1990 ---- 34.80B 29.10A 29.10A 34.40 +3.30 31.10 1995 ---- 34.20B 28.60A 28.60A 33.80 +3.20 30.60 2000 ---- 33.60B 28.10A 28.10A 33.20 +3.10 30.10 26 2005 ---- 33.00B 27.70A 27.70A 32.70 +3.10 29.60 2010 ---- 32.40B 27.20A 27.20A 32.10 +3.00 29.10 2015 ---- 31.90B 26.80A 26.80A 31.60 +3.00 28.60 2020 ---- 31.30B 26.30A 26.30A 31.10 +3.00 28.10 2025 ---- 30.80B 25.90A 25.90A 30.60 +2.90 27.70 2030 ---- 30.30B 25.50A 25.50A 30.10 +2.90 27.20 2035 ---- 29.80B 25.10A 25.10A 29.60 +2.80 26.80 2040 ---- 29.30B 24.70A 24.70A 29.10 +2.80 26.30 2045 ---- 28.80B 24.30A 24.30A 28.60 +2.70 25.90 2050 ---- 28.40B 23.90A 23.90A 28.10 +2.60 25.50 2055 ---- 27.90B 23.50A 23.50A 27.70 +2.60 25.10 2060 ---- 27.40B 23.20A 23.20A 27.30 +2.60 24.70 2065 ---- 27.00B 22.80A 22.80A 26.80 +2.50 24.30 2070 ---- 26.60B 22.40A 22.40A 26.40 +2.50 23.90 2075 ---- 26.10B 22.10A 22.10A 26.00 +2.40 23.60 1 2080 ---- 25.70B 21.80A 21.80A 25.60 +2.40 23.20 2085 ---- 25.30B 21.40A 21.40A 25.20 +2.40 22.80 2090 ---- 24.90B 21.10A 21.10A 24.80 +2.30 22.50 2095 ---- 24.50B 20.80A 20.80A 24.40 +2.20 22.20 2100 ---- 24.10B 20.50A 20.50A 24.00 +2.20 21.80 2105 ---- 23.80B 20.20A 20.20A 23.60 +2.10 21.50 2110 ---- 23.40B 19.90A 19.90A 23.30 +2.10 21.20 2115 ---- 23.00B 19.60A 19.60A 22.90 +2.00 20.90 2120 ---- 22.70B 19.30A 19.30A 22.60 +2.10 20.50 2125 ---- 22.30B 19.00A 19.00A 22.20 +2.00 20.20 2130 ---- 22.00B 18.70A 18.70A 21.90 +2.00 19.90 2 2135 ---- 21.70B 18.50A 18.50A 21.60 +2.00 19.60 2140 ---- 21.30B 18.20A 18.20A 21.30 +1.90 19.40 2145 ---- 21.00B 17.90A 17.90A 21.00 +1.90 19.10 2150 ---- 20.70B 17.70A 17.70A 20.60 +1.80 18.80 2155 ---- 20.40B 17.40A 17.40A 20.30 +1.80 18.50 2160 ---- 20.10B 17.20A 17.20A 20.10 +1.80 18.30 2165 ---- 19.80B 16.90A 16.90A 19.80 +1.80 18.00 2170 ---- 19.50B 16.70A 16.70A 19.50 +1.80 17.70 2175 ---- 19.20B 16.50A 16.50A 19.20 +1.70 17.50 2180 ---- 18.90B 16.20A 16.20A 18.90 +1.60 17.30 2185 ---- 18.60B 16.00A 16.00A 18.70 +1.70 17.00 2190 ---- 18.30B 15.80A 15.80A 18.40 +1.60 16.80 2195 ---- 18.10B 15.60A 15.60A 18.10 +1.60 16.50 2200 ---- 17.80B 15.30A 15.30A 17.90 +1.60 16.30 1 2205 ---- 17.60B 15.10A 15.10A 17.60 +1.50 16.10 2210 ---- 17.30B 14.90A 14.90A 17.40 +1.50 15.90 2215 ---- 17.10B 14.70A 14.70A 17.20 +1.60 15.60 2220 ---- 16.80B 14.50A 14.50A 16.90 +1.50 15.40 2225 ---- 16.60B 14.30A 14.30A 16.70 +1.50 15.20 2230 ---- 16.30B 14.10A 14.10A 16.50 +1.50 15.00 2235 ---- 16.10B 14.00A 14.00A 16.20 +1.40 14.80 2240 ---- 15.90B 13.80A 13.80A 16.00 +1.40 14.60 2245 ---- 15.60B 13.60A 13.60A 15.80 +1.40 14.40 2250 ---- 15.40B 13.40A 13.40A 15.60 +1.30 14.30 2 2255 ---- 15.20B 13.20A 13.20A 15.40 +1.30 14.10 2260 ---- 15.00B 13.10A 13.10A 15.20 +1.30 13.90 2265 ---- 14.80B 12.90A 12.90A 15.00 +1.30 13.70 2270 ---- 14.60B 12.70A 12.70A 14.80 +1.30 13.50 2275 ---- 14.40B 12.60A 12.60A 14.60 +1.20 13.40 2280 ---- 14.20B 12.40A 12.40A 14.40 +1.20 13.20 2290 ---- 13.80B 12.10A 12.10A 14.00 +1.10 12.90 2300 13.90 13.90 11.80A 13.40B 13.60 +1.10 43 12.50 34 2310 ---- 13.10B 11.50A 11.50A 13.30 +1.10 12.20 2320 ---- 12.70B 11.20A 11.20A 12.90 +1.00 11.90 2325 ---- 12.60B 11.10A 11.10A 12.80 +1.10 11.70 2330 ---- 12.40B 11.00A 11.00A 12.60 +1.00 11.60 2340 ---- 12.10B 10.70A 10.70A 12.30 +1.00 11.30 2350 ---- 11.80B 10.40A 10.40A 12.00 +1.00 11.00 2360 ---- 11.50B 10.20A 10.20A 11.70 +1.00 10.70 2370 ---- 11.20B 10.00A 10.00A 11.40 +.90 10.50 2375 ---- 11.10B 9.80A 9.80A 11.30 +1.00 10.30 2380 ---- 10.90B 9.70A 9.70A 11.10 +.90 10.20 2400 ---- 10.40B 9.30A 9.30A 10.60 +.90 9.70 5 2425 ---- 9.80B 8.80A 8.80A 10.00 +.90 9.10 2450 ---- 9.20B 8.30A 8.30A 9.40 +.80 8.60 45 2475 ---- 8.70B 7.80A 7.80A 8.90 +.80 8.10 2500 ---- 8.20B 7.40A 7.40A 8.40 +.70 7.70 5 2525 ---- 7.70B 7.00A 7.00A 8.00 +.80 7.20 2550 ---- 7.30B 6.60A 6.60A 7.50 +.60 6.90 2575 ---- 6.90B 6.30A 6.30A 7.10 +.60 6.50 2700 ---- 5.30B 4.90A 4.90A 5.60 +.50 5.10 125 OG AUG23 Gold Option CALL 1200 ---- 519.90B 481.00A 481.00A 514.00 +18.90 495.10 1225 ---- ---- ---- ---- 489.40 +18.80 470.60 1250 ---- 471.00B 432.70A 432.70A 465.00 +18.60 446.40 1275 ---- ---- ---- ---- 440.90 +18.50 422.40 2 1300 ---- 422.80B 385.30A 385.30A 417.00 +18.30 398.70 1325 ---- ---- ---- ---- 393.30 +18.00 375.30 1350 ---- 375.80B 339.30A 339.30A 370.10 +17.80 352.30 1375 ---- 339.10B 316.80A 316.80A 347.10 +17.50 329.60 1390 ---- 339.10B 303.60A 303.60A 333.60 +17.30 316.30 1400 ---- 330.10B 294.90A 294.90A 324.70 +17.30 307.40 1410 ---- 321.20B 286.30A 286.30A 315.80 +17.10 298.70 1420 ---- 312.30B 277.80A 277.80A 307.00 +16.90 290.10 1425 ---- 307.90B 273.60A 273.60A 302.70 +16.90 285.80 1430 ---- 303.60B 269.40A 269.40A 298.30 +16.80 281.50 1440 ---- 294.90B 261.10A 261.10A 289.70 +16.70 273.00 1450 ---- 286.30B 252.80A 252.80A 281.20 +16.50 264.70 2 1460 ---- 277.80B 244.80A 244.80A 272.80 +16.40 256.40 1470 ---- 269.40B 236.80A 236.80A 264.50 +16.20 248.30 1475 ---- 265.20B 232.80A 232.80A 260.40 +16.10 244.30 1480 ---- 261.10B 228.90A 228.90A 256.30 +16.00 240.30 1490 ---- 252.90B 221.20A 221.20A 248.20 +15.80 232.40 1495 ---- 248.80B 217.40A 217.40A 244.30 +15.80 228.50 1500 ---- 244.80B 213.60A 213.60A 240.30 +15.70 224.60 1505 ---- 240.80B 209.90A 209.90A 236.40 +15.60 220.80 1510 ---- 236.80B 206.20A 206.20A 232.50 +15.50 217.00 1515 ---- 232.90B 202.50A 202.50A 228.60 +15.40 213.20 1520 ---- 229.00B 198.90A 198.90A 224.80 +15.30 209.50 1525 ---- 225.10B 195.30A 195.30A 221.00 +15.20 205.80 1530 ---- 221.30B 191.80A 191.80A 217.20 +15.10 202.10 1535 ---- 217.50B 188.30A 188.30A 213.50 +15.00 198.50 1540 ---- 213.70B 184.80A 184.80A 209.80 +14.90 194.90 1545 ---- 210.00B 181.40A 181.40A 206.10 +14.70 191.40 1550 ---- 206.30B 178.00A 178.00A 202.50 +14.60 187.90 2 1555 ---- 202.60B 174.70A 174.70A 199.00 +14.60 184.40 1560 ---- 199.00B 171.40A 171.40A 195.40 +14.40 181.00 1565 ---- 195.40B 168.10A 168.10A 191.90 +14.30 177.60 1570 ---- 191.90B 164.90A 164.90A 188.50 +14.20 174.30 1575 ---- 188.40B 161.80A 161.80A 185.00 +14.00 171.00 1580 ---- 185.00B 158.60A 158.60A 181.70 +14.00 167.70 1585 ---- 181.60B 155.60A 155.60A 178.30 +13.80 164.50 1590 ---- 178.20B 152.50A 152.50A 175.00 +13.70 161.30 1595 ---- 174.90B 149.60A 149.60A 171.80 +13.60 158.20 1600 ---- 171.60B 146.60A 146.60A 168.60 +13.50 155.10 1605 ---- 168.40B 143.70A 143.70A 165.40 +13.30 152.10 1610 ---- 165.20B 140.90A 140.90A 162.30 +13.20 149.10 1615 ---- 162.00B 138.10A 138.10A 159.20 +13.00 146.20 1620 ---- 158.90B 135.30A 135.30A 156.20 +12.90 143.30 1625 ---- 155.90B 132.60A 132.60A 153.20 +12.80 140.40 1630 ---- 152.90B 130.00A 130.00A 150.30 +12.70 137.60 1635 ---- 149.90B 127.40A 127.40A 147.40 +12.50 134.90 1640 ---- 147.00B 124.80A 124.80A 144.50 +12.30 132.20 1645 ---- 144.10B 122.30A 122.30A 141.70 +12.20 129.50 1650 ---- 141.30B 119.80A 119.80A 138.90 +12.00 126.90 1655 ---- 138.50B 117.40A 117.40A 136.20 +11.90 124.30 1660 ---- 135.80B 115.00A 115.00A 133.60 +11.80 121.80 1665 ---- 133.10B 112.70A 112.70A 130.90 +11.60 119.30 1670 ---- 130.50B 110.40A 110.40A 128.40 +11.50 116.90 1675 ---- 127.90B 108.20A 108.20A 125.80 +11.30 114.50 1680 ---- 125.30B 106.00A 106.00A 123.30 +11.10 112.20 1685 ---- 122.80B 103.80A 103.80A 120.90 +11.00 109.90 1690 ---- 120.40B 101.70A 101.70A 118.50 +10.90 107.60 1695 ---- 118.00B 99.70A 99.70A 116.20 +10.80 105.40 1700 ---- 115.60B 97.70A 97.70A 113.80 +10.50 103.30 200 1705 ---- 113.30B 95.70A 95.70A 111.60 +10.40 101.20 1710 ---- 111.00B 93.80A 93.80A 109.40 +10.30 99.10 1715 ---- 108.80B 91.90A 91.90A 107.20 +10.10 97.10 1720 ---- 106.60B 90.10A 90.10A 105.10 +10.00 95.10 4 1725 ---- 104.50B 88.30A 88.30A 103.00 +9.90 93.10 1730 ---- 102.40B 86.50A 86.50A 100.90 +9.70 91.20 1735 ---- 100.40B 84.80A 84.80A 98.90 +9.50 89.40 1 1740 ---- 98.30B 83.10A 83.10A 97.00 +9.50 87.50 1745 ---- 96.40B 81.50A 81.50A 95.10 +9.30 85.80 1750 ---- 94.50B 79.90A 79.90A 93.20 +9.20 84.00 251 1755 ---- 92.60B 78.30A 78.30A 91.30 +9.00 82.30 1760 ---- 90.80B 76.80A 76.80A 89.50 +8.80 80.70 1765 ---- 89.00B 75.30A 75.30A 87.80 +8.80 79.00 1770 ---- 87.20B 73.90A 73.90A 86.10 +8.70 77.40 1775 ---- 85.50B 72.40A 72.40A 84.40 +8.50 75.90 810 1780 ---- 83.80B 71.00A 71.00A 82.70 +8.30 74.40 1785 ---- 82.20B 69.70A 69.70A 81.10 +8.20 72.90 1790 ---- 80.60B 68.40A 68.40A 79.60 +8.20 71.40 1795 ---- 79.00B 67.10A 67.10A 78.00 +8.00 70.00 1800 ---- 77.50B 65.80A 65.80A 76.60 +7.90 68.70 8 1805 ---- 76.00B 64.60A 64.60A 75.10 +7.80 67.30 1810 ---- 74.50B 63.40A 63.40A 73.70 +7.70 66.00 1815 ---- 73.10B 62.20A 62.20A 72.30 +7.60 64.70 1820 ---- 71.70B 61.00A 61.00A 70.90 +7.40 63.50 1825 ---- 70.30B 59.90A 59.90A 69.60 +7.40 62.20 1830 ---- 69.00B 58.80A 58.80A 68.30 +7.30 61.00 1000 1835 ---- 67.70B 57.70A 57.70A 67.00 +7.10 59.90 1840 ---- 66.40B 56.70A 56.70A 65.80 +7.10 58.70 1845 ---- 65.20B 55.70A 55.70A 64.60 +7.00 57.60 1850 ---- 64.00B 54.70A 54.70A 63.40 +6.90 56.50 34 1855 ---- 62.80B 53.70A 53.70A 62.20 +6.70 55.50 7 1860 ---- 61.60B 52.70A 52.70A 61.10 +6.60 54.50 1865 ---- 60.50B 51.80A 51.80A 60.00 +6.50 53.50 1870 ---- 59.40B 50.90A 50.90A 58.90 +6.40 52.50 1875 ---- 58.30B 50.00A 50.00A 57.90 +6.40 51.50 1880 ---- 57.30B 49.10A 49.10A 56.90 +6.30 50.60 1885 ---- 56.20B 48.30A 48.30A 55.90 +6.20 49.70 9 1890 ---- 55.20B 47.40A 47.40A 54.90 +6.10 48.80 1895 ---- 54.20B 46.60A 46.60A 53.90 +6.00 47.90 1900 ---- 53.30B 45.80A 45.80A 53.00 +5.90 47.10 354 1905 ---- 52.30B 45.00A 45.00A 52.10 +5.90 46.20 1910 ---- 51.40B 44.30A 44.30A 51.20 +5.80 45.40 1915 ---- 50.50B 43.50A 43.50A 50.30 +5.70 44.60 1920 ---- 49.60B 42.80A 42.80A 49.50 +5.70 43.80 1925 ---- 48.80B 42.00A 42.00A 48.60 +5.50 43.10 1930 ---- 47.90B 41.30A 41.30A 47.80 +5.40 42.40 1935 ---- 47.10B 40.60A 40.60A 47.00 +5.40 41.60 1940 ---- 46.30B 40.00A 40.00A 46.30 +5.40 40.90 1945 ---- 45.50B 39.30A 39.30A 45.50 +5.30 40.20 1950 ---- 44.70B 38.70A 38.70A 44.80 +5.20 39.60 1955 ---- 44.00B 38.10A 38.10A 44.00 +5.10 38.90 1960 ---- 43.20B 37.40A 37.40A 43.30 +5.00 38.30 250 1965 ---- 42.50B 36.80A 36.80A 42.60 +5.00 37.60 1970 ---- 41.80B 36.20A 36.20A 41.90 +4.90 37.00 1975 ---- 41.20B 35.70A 35.70A 41.30 +4.90 36.40 1980 ---- 40.50B 35.10A 35.10A 40.60 +4.80 35.80 1985 ---- 39.80B 34.60A 34.60A 40.00 +4.70 35.30 1990 ---- 39.20B 34.00A 34.00A 39.30 +4.60 34.70 1995 ---- 38.50B 33.50A 33.50A 38.70 +4.60 34.10 2000 ---- 37.90B 33.00A 33.00A 38.10 +4.50 33.60 637 2005 ---- 37.30B 32.50A 32.50A 37.50 +4.40 33.10 2010 ---- 36.70B 32.00A 32.00A 36.90 +4.30 32.60 2015 ---- 36.10B 31.50A 31.50A 36.40 +4.40 32.00 2020 ---- 35.50B 31.00A 31.00A 35.80 +4.30 31.50 2025 ---- 35.00B 30.50A 30.50A 35.20 +4.10 31.10 420 2030 ---- 34.40B 30.10A 30.10A 34.70 +4.10 30.60 2035 ---- 33.90B 29.60A 29.60A 34.20 +4.10 30.10 2040 ---- 33.40B 29.20A 29.20A 33.70 +4.10 29.60 1 2045 ---- 32.90B 28.80A 28.80A 33.10 +3.90 29.20 2050 ---- 32.30B 28.40A 28.40A 32.60 +3.80 28.80 44 2055 ---- 31.90B 27.90A 27.90A 32.20 +3.90 28.30 2060 ---- 31.40B 27.50A 27.50A 31.70 +3.80 27.90 2065 ---- 30.90B 27.10A 27.10A 31.20 +3.70 27.50 2070 ---- 30.40B 26.70A 26.70A 30.70 +3.60 27.10 2075 ---- 30.00B 26.40A 26.40A 30.30 +3.60 26.70 2080 ---- 29.50B 26.00A 26.00A 29.80 +3.50 26.30 2085 ---- 29.10B 25.60A 25.60A 29.40 +3.50 25.90 2090 ---- 28.60B 25.30A 25.30A 29.00 +3.50 25.50 2095 ---- 28.20B 24.90A 24.90A 28.60 +3.40 25.20 2100 ---- 27.80B 24.60A 24.60A 28.20 +3.40 24.80 2105 ---- 27.40B 24.20A 24.20A 27.70 +3.30 24.40 2110 ---- 27.00B 23.90A 23.90A 27.40 +3.30 24.10 2115 ---- 26.60B 23.60A 23.60A 27.00 +3.20 23.80 2120 ---- 26.20B 23.20A 23.20A 26.60 +3.20 23.40 2125 ---- 25.80B 22.90A 22.90A 26.20 +3.10 23.10 2130 ---- 25.50B 22.60A 22.60A 25.90 +3.10 22.80 2135 ---- 25.10B 22.30A 22.30A 25.50 +3.00 22.50 2140 ---- 24.80B 22.00A 22.00A 25.10 +2.90 22.20 2145 ---- 24.40B 21.70A 21.70A 24.80 +3.00 21.80 2150 ---- 24.10B 21.40A 21.40A 24.50 +2.90 21.60 525 2155 ---- 23.70B 21.20A 21.20A 24.10 +2.80 21.30 2160 ---- 23.40B 20.90A 20.90A 23.80 +2.80 21.00 2165 ---- 23.10B 20.60A 20.60A 23.50 +2.80 20.70 2170 ---- 22.70B 20.30A 20.30A 23.20 +2.80 20.40 2175 ---- 22.40B ---- 22.40B 22.90 +2.80 20.10 36 2180 ---- 22.10B 19.80A 19.80A 22.60 +2.70 19.90 2185 ---- 21.80B ---- 21.80B 22.30 +2.70 19.60 2190 ---- 21.50B 19.30A 19.30A 22.00 +2.60 19.40 2195 ---- 21.20B ---- 21.20B 21.70 +2.60 19.10 2200 ---- 20.90B 18.80A 18.80A 21.40 +2.50 18.90 426 2205 ---- 20.60B ---- 20.60B 21.10 +2.50 18.60 2210 ---- 20.40B ---- 20.40B 20.90 +2.50 18.40 2215 ---- 20.10B ---- 20.10B 20.60 +2.50 18.10 2220 ---- 19.80B ---- 19.80B 20.30 +2.40 17.90 2225 ---- 19.60B ---- 19.60B 20.10 +2.40 17.70 2230 ---- 19.30B ---- 19.30B 19.80 +2.30 17.50 2235 ---- 19.00B ---- 19.00B 19.60 +2.40 17.20 2240 ---- 18.80B ---- 18.80B 19.30 +2.30 17.00 2245 ---- 18.50B ---- 18.50B 19.10 +2.30 16.80 2250 ---- 18.30B ---- 18.30B 18.80 +2.20 16.60 2255 ---- 18.10B ---- 18.10B 18.60 +2.20 16.40 2260 ---- 17.80B ---- 17.80B 18.40 +2.20 16.20 2265 ---- 17.60B ---- 17.60B 18.10 +2.10 16.00 2270 ---- 17.40B ---- 17.40B 17.90 +2.10 15.80 2275 ---- 17.10B ---- 17.10B 17.70 +2.10 15.60 2280 ---- 16.90B ---- 16.90B 17.50 +2.10 15.40 2290 ---- 16.50B ---- 16.50B 17.00 +2.00 15.00 2300 ---- 16.10B ---- 16.10B 16.60 +1.90 14.70 39 2310 ---- 15.70B ---- 15.70B 16.20 +1.90 14.30 2320 ---- 15.30B ---- 15.30B 15.80 +1.80 14.00 2325 ---- 15.10B ---- 15.10B 15.60 +1.80 13.80 2330 ---- 14.90B ---- 14.90B 15.50 +1.90 13.60 2340 ---- 14.60B ---- 14.60B 15.10 +1.80 13.30 2350 ---- 14.20B ---- 14.20B 14.70 +1.70 13.00 2360 ---- 13.90B ---- 13.90B 14.40 +1.70 12.70 2370 ---- 13.50B ---- 13.50B 14.10 +1.70 12.40 2375 ---- 13.40B ---- 13.40B 13.90 +1.60 12.30 2380 ---- 13.20B ---- 13.20B 13.70 +1.60 12.10 2400 ---- 12.60B ---- 12.60B 13.10 +1.50 11.60 1 2425 ---- 11.90B ---- 11.90B 12.40 +1.40 11.00 2450 ---- 11.20B ---- 11.20B 11.70 +1.30 10.40 2475 ---- 10.60B ---- 10.60B 11.10 +1.20 9.90 2500 ---- 10.00B ---- 10.00B 10.60 +1.20 9.40 27 2525 ---- 9.50B ---- 9.50B 10.00 +1.10 8.90 2550 ---- 9.00B ---- 9.00B 9.50 +1.10 8.40 2575 ---- 8.50B ---- 8.50B 9.10 +1.10 8.00 825 2600 ---- 8.10B ---- 8.10B 8.60 +1.00 7.60 3000 ---- 4.00B ---- 4.00B 4.30 +.50 3.80 900 4000 ---- ---- ---- ---- 2.00 +.20 1.80 2 OG SEP23 Gold Option CALL 1200 ---- 533.90B 496.70A 496.70A 528.70 +19.00 509.70 1225 ---- ---- ---- ---- 504.10 +18.90 485.20 1250 ---- 484.90B 448.50A 448.50A 479.80 +18.70 461.10 1275 ---- ---- ---- ---- 455.70 +18.50 437.20 1300 ---- 436.80B 401.40A 401.40A 431.90 +18.30 413.60 1325 ---- ---- ---- ---- 408.40 +18.10 390.30 1350 ---- 389.90B 355.60A 355.60A 385.20 +17.90 367.30 1375 ---- 357.10B 333.40A 333.40A 362.40 +17.60 344.80 1400 ---- 344.40B 311.60A 311.60A 340.10 +17.40 322.70 1410 ---- 335.60B 303.00A 303.00A 331.20 +17.20 314.00 1420 ---- 326.80B 294.50A 294.50A 322.50 +17.10 305.40 1425 ---- 322.40B 290.30A 290.30A 318.20 +17.10 301.10 1430 ---- 318.00B 286.20A 286.20A 313.80 +16.90 296.90 1440 ---- 309.40B 277.90A 277.90A 305.30 +16.90 288.40 1450 ---- 300.80B 269.70A 269.70A 296.80 +16.70 280.10 1460 ---- 292.40B 261.70A 261.70A 288.40 +16.50 271.90 1470 ---- 284.00B 253.70A 253.70A 280.20 +16.40 263.80 1475 ---- 279.90B 249.80A 249.80A 276.10 +16.30 259.80 1480 ---- 275.70B 245.90A 245.90A 272.00 +16.20 255.80 1490 ---- 267.60B 238.20A 238.20A 264.00 +16.10 247.90 1500 ---- 259.50B 230.70A 230.70A 256.00 +15.80 240.20 1505 ---- 255.50B 226.90A 226.90A 252.10 +15.80 236.30 1510 ---- 251.60B 223.20A 223.20A 248.20 +15.70 232.50 1515 ---- 247.60B 219.50A 219.50A 244.30 +15.60 228.70 1520 ---- 243.70B 215.90A 215.90A 240.50 +15.50 225.00 1525 ---- 239.90B 212.30A 212.30A 236.70 +15.40 221.30 1530 ---- 236.00B 208.80A 208.80A 232.90 +15.30 217.60 1535 ---- 232.20B 205.20A 205.20A 229.20 +15.20 214.00 1540 ---- 228.50B 201.80A 201.80A 225.50 +15.10 210.40 1545 ---- 224.70B 198.30A 198.30A 221.80 +15.00 206.80 1550 ---- 221.00B 194.90A 194.90A 218.20 +14.90 203.30 1555 ---- 217.40B 191.60A 191.60A 214.60 +14.80 199.80 1560 ---- 213.70B 188.20A 188.20A 211.00 +14.70 196.30 1565 ---- 210.10B 184.90A 184.90A 207.50 +14.60 192.90 1570 ---- 206.60B 181.70A 181.70A 204.00 +14.50 189.50 1575 ---- 203.10B 178.50A 178.50A 200.50 +14.30 186.20 1580 ---- 199.60B 175.30A 175.30A 197.10 +14.20 182.90 1585 ---- 196.20B 172.20A 172.20A 193.80 +14.20 179.60 1590 ---- 192.80B 169.20A 169.20A 190.40 +14.00 176.40 1595 ---- 189.40B 166.10A 166.10A 187.10 +13.80 173.30 1600 ---- 186.10B 163.10A 163.10A 183.90 +13.80 170.10 1605 ---- 182.80B 160.20A 160.20A 180.70 +13.60 167.10 1610 ---- 179.60B 157.30A 157.30A 177.50 +13.50 164.00 1615 ---- 176.40B 154.50A 154.50A 174.40 +13.40 161.00 1620 ---- 173.20B 151.60A 151.60A 171.30 +13.20 158.10 1625 ---- 170.10B 148.90A 148.90A 168.30 +13.10 155.20 1630 ---- 167.10B 146.20A 146.20A 165.30 +13.00 152.30 1635 ---- 164.10B 143.50A 143.50A 162.30 +12.80 149.50 1640 ---- 161.10B 140.80A 140.80A 159.40 +12.70 146.70 1645 ---- 158.10B 138.30A 138.30A 156.50 +12.50 144.00 1650 ---- 155.30B 135.70A 135.70A 153.70 +12.40 141.30 1655 ---- 152.40B 133.20A 133.20A 150.90 +12.20 138.70 1660 ---- 149.60B 130.70A 130.70A 148.20 +12.10 136.10 1665 ---- 146.90B 128.30A 128.30A 145.50 +12.00 133.50 1670 ---- 144.20B 126.00A 126.00A 142.90 +11.90 131.00 1675 ---- 141.50B 123.60A 123.60A 140.30 +11.70 128.60 1680 ---- 138.90B 121.30A 121.30A 137.80 +11.70 126.10 1685 ---- 136.30B 119.10A 119.10A 135.30 +11.50 123.80 1690 ---- 133.80B 116.90A 116.90A 132.80 +11.40 121.40 1695 ---- 131.30B 114.70A 114.70A 130.40 +11.30 119.10 1700 112.60 128.80B 112.60 128.80B 128.10 +11.20 2 116.90 2 1705 ---- 126.40B 110.50A 110.50A 125.70 +11.00 114.70 1710 ---- 124.10B 108.50A 108.50A 123.50 +11.00 112.50 1715 ---- 121.70B 106.50A 106.50A 121.20 +10.80 110.40 1720 ---- 119.50B 104.60A 104.60A 119.00 +10.70 108.30 1725 ---- 117.20B 102.60A 102.60A 116.90 +10.70 106.20 1730 ---- 115.00B 100.80A 100.80A 114.70 +10.50 104.20 1735 ---- 112.90B 98.90A 98.90A 112.70 +10.40 102.30 1740 ---- 110.80B 97.10A 97.10A 110.60 +10.20 100.40 1745 ---- 108.70B 95.40A 95.40A 108.60 +10.10 98.50 1750 ---- 106.70B 93.70A 93.70A 106.60 +10.00 96.60 1755 ---- 104.70B 92.00A 92.00A 104.70 +9.90 94.80 1760 ---- 102.80B 90.30A 90.30A 102.80 +9.70 93.10 1765 ---- 100.90B 88.70A 88.70A 100.90 +9.60 91.30 1770 ---- 99.00B 87.10A 87.10A 99.10 +9.50 89.60 1775 ---- 97.20B 85.60A 85.60A 97.30 +9.30 88.00 1780 ---- 95.40B 84.00A 84.00A 95.50 +9.10 86.40 1785 ---- 93.60B 82.60A 82.60A 93.80 +9.00 84.80 16 1790 ---- 91.90B 81.10A 81.10A 92.10 +8.90 83.20 1795 ---- 90.20B 79.70A 79.70A 90.50 +8.80 81.70 1800 ---- 88.60B 78.30A 78.30A 88.90 +8.70 80.20 2000 1805 ---- 87.00B 76.90A 76.90A 87.30 +8.50 78.80 1810 ---- 85.40B 75.60A 75.60A 85.70 +8.30 77.40 1815 ---- 83.80B 74.30A 74.30A 84.20 +8.20 76.00 1820 ---- 82.30B 73.00A 73.00A 82.80 +8.20 74.60 1825 ---- 80.90B 71.80A 71.80A 81.30 +8.00 73.30 1830 ---- 79.40B 70.60A 70.60A 79.90 +7.90 72.00 1835 ---- 78.00B 69.40A 69.40A 78.50 +7.80 70.70 1840 ---- 76.60B 68.20A 68.20A 77.20 +7.80 69.40 1845 ---- 75.30B 67.10A 67.10A 75.90 +7.70 68.20 1850 ---- 73.90B 65.90A 65.90A 74.60 +7.60 67.00 1855 ---- 72.60B 64.90A 64.90A 73.30 +7.40 65.90 1860 ---- 71.40B 63.80A 63.80A 72.10 +7.40 64.70 1865 ---- 70.10B 62.70A 62.70A 70.80 +7.20 63.60 1870 ---- 68.90B 61.70A 61.70A 69.60 +7.10 62.50 1875 ---- 67.70B 60.70A 60.70A 68.50 +7.10 61.40 1880 ---- 66.50B 59.70A 59.70A 67.30 +6.90 60.40 1885 ---- 65.40B 58.70A 58.70A 66.20 +6.80 59.40 1890 ---- 64.30B 57.80A 57.80A 65.10 +6.70 58.40 1895 ---- 63.20B 56.90A 56.90A 64.00 +6.60 57.40 1900 ---- 62.10B 56.00A 56.00A 62.90 +6.50 56.40 1905 ---- 61.10B 55.10A 55.10A 61.90 +6.40 55.50 1910 ---- 60.10B 54.20A 54.20A 60.90 +6.40 54.50 1915 ---- 59.00B 53.30A 53.30A 59.90 +6.30 53.60 1920 ---- 58.10B 52.50A 52.50A 59.00 +6.30 52.70 1925 ---- 57.10B 51.70A 51.70A 58.00 +6.10 51.90 1930 ---- 56.20B 50.90A 50.90A 57.10 +6.10 51.00 1935 ---- 55.20B 50.10A 50.10A 56.20 +6.00 50.20 1940 ---- 54.30B 49.30A 49.30A 55.30 +5.90 49.40 1945 ---- 53.50B ---- 53.50B 54.40 +5.80 48.60 1950 ---- 52.60B ---- 52.60B 53.60 +5.80 47.80 1955 ---- 51.70B ---- 51.70B 52.80 +5.70 47.10 1960 ---- 50.90B ---- 50.90B 52.00 +5.70 46.30 1965 ---- 50.10B ---- 50.10B 51.20 +5.60 45.60 1970 ---- 49.30B ---- 49.30B 50.40 +5.50 44.90 1975 ---- 48.50B ---- 48.50B 49.60 +5.40 44.20 750 1980 ---- 47.80B ---- 47.80B 48.90 +5.40 43.50 1985 ---- 47.00B ---- 47.00B 48.20 +5.40 42.80 1990 ---- 46.30B ---- 46.30B 47.40 +5.20 42.20 1995 ---- 45.60B ---- 45.60B 46.70 +5.20 41.50 2000 ---- 45.50B ---- 45.50B 46.00 +5.10 40.90 400 5400 2005 ---- 44.20B ---- 44.20B 45.40 +5.10 40.30 2010 ---- 43.60B ---- 43.60B 44.70 +5.00 39.70 2015 ---- 42.90B ---- 42.90B 44.10 +5.00 39.10 2020 ---- 42.30B ---- 42.30B 43.40 +4.90 38.50 2025 ---- 41.60B ---- 41.60B 42.80 +4.90 37.90 2030 ---- 41.00B ---- 41.00B 42.20 +4.80 37.40 2035 ---- 40.40B ---- 40.40B 41.60 +4.80 36.80 2040 ---- 39.80B ---- 39.80B 41.00 +4.70 36.30 16 2045 ---- 39.20B ---- 39.20B 40.40 +4.60 35.80 2050 ---- 38.60B ---- 38.60B 39.80 +4.50 35.30 2055 ---- 38.10B ---- 38.10B 39.30 +4.50 34.80 2060 ---- 37.50B ---- 37.50B 38.70 +4.40 34.30 2065 ---- 37.00B ---- 37.00B 38.20 +4.40 33.80 2070 ---- 36.40B ---- 36.40B 37.60 +4.30 33.30 2075 ---- 35.90B ---- 35.90B 37.10 +4.20 32.90 2080 ---- 35.40B ---- 35.40B 36.60 +4.20 32.40 2085 ---- 34.90B ---- 34.90B 36.10 +4.10 32.00 2090 ---- 34.40B ---- 34.40B 35.60 +4.00 31.60 2095 ---- 33.90B ---- 33.90B 35.10 +4.00 31.10 2100 ---- 33.40B ---- 33.40B 34.60 +3.90 30.70 1 2105 ---- 33.00B ---- 33.00B 34.10 +3.80 30.30 2110 ---- 32.50B ---- 32.50B 33.70 +3.80 29.90 2115 ---- 32.00B ---- 32.00B 33.20 +3.70 29.50 2120 ---- 31.60B ---- 31.60B 32.80 +3.70 29.10 2125 ---- 31.20B ---- 31.20B 32.30 +3.60 28.70 2130 ---- 30.70B ---- 30.70B 31.90 +3.60 28.30 2135 ---- 30.30B ---- 30.30B 31.50 +3.50 28.00 2140 ---- 29.90B ---- 29.90B 31.10 +3.50 27.60 2145 ---- 29.50B ---- 29.50B 30.70 +3.50 27.20 2150 ---- 29.10B ---- 29.10B 30.30 +3.40 26.90 2155 ---- 28.70B ---- 28.70B 29.90 +3.40 26.50 2160 ---- 28.30B ---- 28.30B 29.50 +3.30 26.20 2165 ---- 27.90B ---- 27.90B 29.10 +3.30 25.80 2170 ---- 27.60B ---- 27.60B 28.80 +3.30 25.50 2175 ---- 27.20B ---- 27.20B 28.40 +3.20 25.20 2180 ---- 26.90B ---- 26.90B 28.10 +3.20 24.90 2185 ---- 26.50B ---- 26.50B 27.70 +3.20 24.50 2190 ---- 26.20B ---- 26.20B 27.40 +3.20 24.20 2195 ---- 25.80B ---- 25.80B 27.00 +3.10 23.90 2200 ---- 25.50B ---- 25.50B 26.70 +3.10 23.60 2205 ---- 25.20B ---- 25.20B 26.40 +3.10 23.30 2210 ---- 24.80B ---- 24.80B 26.00 +2.90 23.10 2215 ---- 24.50B ---- 24.50B 25.70 +2.90 22.80 2220 ---- 24.20B ---- 24.20B 25.40 +2.90 22.50 2225 ---- 23.90B ---- 23.90B 25.10 +2.90 22.20 2230 ---- 23.60B ---- 23.60B 24.80 +2.90 21.90 2235 ---- 23.30B ---- 23.30B 24.50 +2.80 21.70 2240 ---- 23.00B ---- 23.00B 24.20 +2.80 21.40 2245 ---- 22.70B ---- 22.70B 24.00 +2.80 21.20 2250 ---- 22.40B ---- 22.40B 23.70 +2.80 20.90 2255 ---- 22.10B ---- 22.10B 23.40 +2.70 20.70 2260 ---- 21.90B ---- 21.90B 23.10 +2.70 20.40 2265 ---- 21.60B ---- 21.60B 22.90 +2.70 20.20 2270 ---- 21.30B ---- 21.30B 22.60 +2.60 20.00 2275 ---- 21.10B ---- 21.10B 22.40 +2.70 19.70 2280 ---- 20.80B ---- 20.80B 22.10 +2.60 19.50 2290 ---- 20.30B ---- 20.30B 21.60 +2.50 19.10 2300 ---- 19.80B ---- 19.80B 21.20 +2.50 18.70 4 2310 ---- 19.30B ---- 19.30B 20.70 +2.50 18.20 2320 ---- 18.90B ---- 18.90B 20.30 +2.40 17.90 2325 ---- 18.60B ---- 18.60B 20.10 +2.40 17.70 2330 ---- 18.40B ---- 18.40B 19.80 +2.30 17.50 2340 ---- 18.00B ---- 18.00B 19.40 +2.30 17.10 2350 ---- 17.60B ---- 17.60B 19.00 +2.30 16.70 2360 ---- 17.10B ---- 17.10B 18.60 +2.20 16.40 2370 ---- 16.70B ---- 16.70B 18.30 +2.20 16.10 2375 ---- 16.60B ---- 16.60B 18.10 +2.20 15.90 2380 ---- 16.40B ---- 16.40B 17.90 +2.20 15.70 2400 ---- 15.60B ---- 15.60B 17.20 +2.10 15.10 2425 ---- 14.80B ---- 14.80B 16.40 +2.00 14.40 2450 ---- 14.00B ---- 14.00B 15.70 +1.90 13.80 2475 ---- ---- ---- ---- 15.00 +1.80 13.20 2490 ---- ---- ---- ---- 14.60 +1.80 12.80 2500 ---- ---- ---- ---- 14.40 +1.80 12.60 2525 ---- ---- ---- ---- 13.80 +1.70 12.10 2550 ---- ---- ---- ---- 13.30 +1.70 11.60 2575 ---- ---- ---- ---- 12.80 +1.60 11.20 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 528.60 +19.30 509.30 1225 ---- ---- ---- ---- 503.60 +19.10 484.50 1250 ---- ---- ---- ---- 479.00 +18.80 460.20 1275 ---- ---- ---- ---- 454.90 +18.50 436.40 1300 ---- ---- ---- ---- 431.20 +18.10 413.10 1325 ---- ---- ---- ---- 408.00 +17.80 390.20 1350 ---- ---- ---- ---- 385.30 +17.40 367.90 1375 ---- ---- ---- ---- 363.10 +17.10 346.00 1400 ---- ---- ---- ---- 341.40 +16.70 324.70 1410 ---- ---- ---- ---- 332.90 +16.50 316.40 1420 ---- ---- ---- ---- 324.50 +16.40 308.10 1425 ---- ---- ---- ---- 320.30 +16.30 304.00 1430 ---- ---- ---- ---- 316.10 +16.20 299.90 1440 ---- ---- ---- ---- 307.90 +16.10 291.80 1450 ---- ---- ---- ---- 299.70 +15.80 283.90 1460 ---- ---- ---- ---- 291.60 +15.60 276.00 1470 ---- ---- ---- ---- 283.70 +15.50 268.20 1475 ---- ---- ---- ---- 279.70 +15.40 264.30 1480 ---- ---- ---- ---- 275.80 +15.30 260.50 1490 ---- ---- ---- ---- 268.00 +15.10 252.90 1500 ---- ---- ---- ---- 260.40 +14.90 245.50 1505 ---- ---- ---- ---- 256.60 +14.80 241.80 1510 ---- ---- ---- ---- 252.80 +14.70 238.10 1515 ---- ---- ---- ---- 249.10 +14.60 234.50 1520 ---- ---- ---- ---- 245.40 +14.50 230.90 1525 ---- ---- ---- ---- 241.70 +14.40 227.30 1530 ---- ---- ---- ---- 238.00 +14.30 223.70 1535 ---- ---- ---- ---- 234.40 +14.20 220.20 1540 ---- ---- ---- ---- 230.80 +14.10 216.70 1545 ---- ---- ---- ---- 227.20 +14.00 213.20 1550 ---- ---- ---- ---- 223.70 +13.90 209.80 1555 ---- ---- ---- ---- 220.10 +13.70 206.40 1560 ---- ---- ---- ---- 216.70 +13.70 203.00 1565 ---- ---- ---- ---- 213.20 +13.50 199.70 1570 ---- ---- ---- ---- 209.80 +13.40 196.40 1575 ---- ---- ---- ---- 206.40 +13.30 193.10 1580 ---- ---- ---- ---- 203.10 +13.20 189.90 1585 ---- ---- ---- ---- 199.80 +13.10 186.70 1590 ---- ---- ---- ---- 196.50 +12.90 183.60 1595 ---- ---- ---- ---- 193.30 +12.90 180.40 1600 ---- ---- ---- ---- 190.10 +12.70 177.40 1605 ---- ---- ---- ---- 187.00 +12.70 174.30 1610 ---- ---- ---- ---- 183.90 +12.50 171.40 1615 ---- ---- ---- ---- 180.80 +12.40 168.40 1620 ---- ---- ---- ---- 177.80 +12.30 165.50 1625 ---- ---- ---- ---- 174.80 +12.20 162.60 1630 ---- ---- ---- ---- 171.80 +12.00 159.80 1635 ---- ---- ---- ---- 168.90 +11.90 157.00 1640 ---- ---- ---- ---- 166.00 +11.70 154.30 1645 ---- ---- ---- ---- 163.20 +11.70 151.50 1650 ---- ---- ---- ---- 160.40 +11.50 148.90 1655 ---- ---- ---- ---- 157.70 +11.40 146.30 1660 ---- ---- ---- ---- 155.00 +11.30 143.70 1665 ---- ---- ---- ---- 152.30 +11.20 141.10 1670 ---- ---- ---- ---- 149.70 +11.10 138.60 1675 ---- ---- ---- ---- 147.10 +10.90 136.20 1680 ---- ---- ---- ---- 144.50 +10.80 133.70 1685 ---- ---- ---- ---- 142.00 +10.70 131.30 1690 ---- ---- ---- ---- 139.50 +10.50 129.00 1695 ---- ---- ---- ---- 137.10 +10.50 126.60 1700 ---- ---- ---- ---- 134.70 +10.30 124.40 1705 ---- ---- ---- ---- 132.30 +10.20 122.10 1710 ---- ---- ---- ---- 130.00 +10.00 120.00 1715 ---- ---- ---- ---- 127.80 +10.00 117.80 1720 ---- ---- ---- ---- 125.60 +9.90 115.70 1725 ---- ---- ---- ---- 123.40 +9.70 113.70 1730 ---- ---- ---- ---- 121.20 +9.60 111.60 1735 ---- ---- ---- ---- 119.10 +9.40 109.70 1740 ---- ---- ---- ---- 117.10 +9.40 107.70 1745 ---- ---- ---- ---- 115.00 +9.20 105.80 1750 ---- ---- ---- ---- 113.00 +9.10 103.90 1755 ---- ---- ---- ---- 111.00 +9.00 102.00 1760 ---- ---- ---- ---- 109.10 +8.90 100.20 1765 ---- ---- ---- ---- 107.20 +8.80 98.40 1770 ---- ---- ---- ---- 105.30 +8.70 96.60 1775 ---- ---- ---- ---- 103.50 +8.60 94.90 1780 ---- ---- ---- ---- 101.70 +8.50 93.20 1785 ---- ---- ---- ---- 99.90 +8.30 91.60 1790 ---- ---- ---- ---- 98.20 +8.20 90.00 1795 ---- ---- ---- ---- 96.50 +8.10 88.40 1800 ---- ---- ---- ---- 94.90 +8.00 86.90 23 1805 ---- ---- ---- ---- 93.30 +8.00 85.30 1810 ---- ---- ---- ---- 91.70 +7.80 83.90 1815 ---- ---- ---- ---- 90.10 +7.70 82.40 1820 ---- ---- ---- ---- 88.60 +7.60 81.00 1825 ---- ---- ---- ---- 87.10 +7.50 79.60 1830 ---- ---- ---- ---- 85.70 +7.40 78.30 1835 ---- ---- ---- ---- 84.30 +7.30 77.00 1840 ---- ---- ---- ---- 82.90 +7.20 75.70 1845 ---- ---- ---- ---- 81.50 +7.10 74.40 1850 ---- ---- ---- ---- 80.20 +7.00 73.20 1855 ---- ---- ---- ---- 78.80 +6.90 71.90 1860 ---- ---- ---- ---- 77.50 +6.80 70.70 1865 ---- ---- ---- ---- 76.20 +6.70 69.50 1870 ---- ---- ---- ---- 75.00 +6.60 68.40 1875 ---- ---- ---- ---- 73.80 +6.60 67.20 1880 ---- ---- ---- ---- 72.60 +6.50 66.10 1885 ---- ---- ---- ---- 71.40 +6.40 65.00 1890 ---- ---- ---- ---- 70.20 +6.30 63.90 1895 ---- ---- ---- ---- 69.10 +6.20 62.90 1900 ---- ---- ---- ---- 68.00 +6.10 61.90 14 1905 ---- ---- ---- ---- 66.90 +6.00 60.90 1910 ---- ---- ---- ---- 65.90 +6.00 59.90 1915 ---- ---- ---- ---- 64.80 +5.80 59.00 1920 ---- ---- ---- ---- 63.80 +5.80 58.00 1925 ---- ---- ---- ---- 62.80 +5.70 57.10 1930 ---- ---- ---- ---- 61.90 +5.70 56.20 1935 ---- ---- ---- ---- 60.90 +5.50 55.40 1940 ---- ---- ---- ---- 60.00 +5.50 54.50 1945 ---- ---- ---- ---- 59.00 +5.40 53.60 1950 ---- ---- ---- ---- 58.10 +5.30 52.80 1955 ---- ---- ---- ---- 57.30 +5.30 52.00 1960 ---- ---- ---- ---- 56.40 +5.20 51.20 1965 ---- ---- ---- ---- 55.50 +5.10 50.40 1970 ---- ---- ---- ---- 54.70 +5.10 49.60 1975 ---- ---- ---- ---- 53.90 +5.00 48.90 1980 ---- ---- ---- ---- 53.10 +5.00 48.10 1985 ---- ---- ---- ---- 52.30 +4.90 47.40 1990 ---- ---- ---- ---- 51.50 +4.80 46.70 1995 ---- ---- ---- ---- 50.80 +4.80 46.00 2000 ---- ---- ---- ---- 50.00 +4.60 45.40 2005 ---- ---- ---- ---- 49.30 +4.60 44.70 2010 ---- ---- ---- ---- 48.60 +4.50 44.10 2015 ---- ---- ---- ---- 48.00 +4.50 43.50 2020 ---- ---- ---- ---- 47.30 +4.40 42.90 2025 ---- ---- ---- ---- 46.70 +4.40 42.30 2030 ---- ---- ---- ---- 46.00 +4.30 41.70 2035 ---- ---- ---- ---- 45.40 +4.30 41.10 2040 ---- ---- ---- ---- 44.80 +4.20 40.60 2045 ---- ---- ---- ---- 44.20 +4.20 40.00 2050 ---- ---- ---- ---- 43.60 +4.10 39.50 2055 ---- ---- ---- ---- 43.00 +4.10 38.90 2060 ---- ---- ---- ---- 42.40 +4.00 38.40 2065 ---- ---- ---- ---- 41.80 +4.00 37.80 2070 ---- ---- ---- ---- 41.20 +3.90 37.30 2075 ---- ---- ---- ---- 40.60 +3.80 36.80 2080 ---- ---- ---- ---- 40.10 +3.80 36.30 2085 ---- ---- ---- ---- 39.50 +3.70 35.80 2090 ---- ---- ---- ---- 39.00 +3.70 35.30 2095 ---- ---- ---- ---- 38.40 +3.60 34.80 2100 ---- ---- ---- ---- 37.90 +3.60 34.30 23 2105 ---- ---- ---- ---- 37.40 +3.60 33.80 2110 ---- ---- ---- ---- 36.90 +3.50 33.40 2115 ---- ---- ---- ---- 36.40 +3.50 32.90 2120 ---- ---- ---- ---- 35.90 +3.40 32.50 2125 ---- ---- ---- ---- 35.50 +3.40 32.10 2130 ---- ---- ---- ---- 35.00 +3.30 31.70 2135 ---- ---- ---- ---- 34.50 +3.30 31.20 2140 ---- ---- ---- ---- 34.10 +3.30 30.80 2145 ---- ---- ---- ---- 33.70 +3.30 30.40 2150 ---- ---- ---- ---- 33.20 +3.10 30.10 2155 ---- ---- ---- ---- 32.80 +3.10 29.70 2160 ---- ---- ---- ---- 32.40 +3.10 29.30 2165 ---- ---- ---- ---- 32.00 +3.10 28.90 2170 ---- ---- ---- ---- 31.60 +3.00 28.60 2175 ---- ---- ---- ---- 31.20 +3.00 28.20 2180 ---- ---- ---- ---- 30.80 +2.90 27.90 2185 ---- ---- ---- ---- 30.50 +3.00 27.50 2190 ---- ---- ---- ---- 30.10 +2.90 27.20 2195 ---- ---- ---- ---- 29.70 +2.80 26.90 2200 ---- ---- ---- ---- 29.40 +2.90 26.50 14 2205 ---- ---- ---- ---- 29.00 +2.80 26.20 2210 ---- ---- ---- ---- 28.70 +2.80 25.90 2215 ---- ---- ---- ---- 28.30 +2.70 25.60 2220 ---- ---- ---- ---- 28.00 +2.70 25.30 2225 ---- ---- ---- ---- 27.70 +2.70 25.00 2230 ---- ---- ---- ---- 27.30 +2.60 24.70 2235 ---- ---- ---- ---- 27.00 +2.60 24.40 2240 ---- ---- ---- ---- 26.70 +2.60 24.10 2245 ---- ---- ---- ---- 26.40 +2.50 23.90 2250 ---- ---- ---- ---- 26.10 +2.50 23.60 2255 ---- ---- ---- ---- 25.80 +2.50 23.30 2260 ---- ---- ---- ---- 25.50 +2.40 23.10 2265 ---- ---- ---- ---- 25.20 +2.40 22.80 2270 ---- ---- ---- ---- 25.00 +2.40 22.60 2275 ---- ---- ---- ---- 24.70 +2.40 22.30 2280 ---- ---- ---- ---- 24.40 +2.30 22.10 2290 ---- ---- ---- ---- 23.90 +2.30 21.60 2300 ---- ---- ---- ---- 23.40 +2.30 21.10 2 2310 ---- ---- ---- ---- 22.90 +2.20 20.70 2320 ---- ---- ---- ---- 22.40 +2.20 20.20 2325 ---- ---- ---- ---- 22.10 +2.10 20.00 2330 ---- ---- ---- ---- 21.90 +2.10 19.80 2340 ---- ---- ---- ---- 21.50 +2.10 19.40 2350 ---- ---- ---- ---- 21.00 +2.00 19.00 2360 ---- ---- ---- ---- 20.60 +2.00 18.60 2370 ---- ---- ---- ---- 20.20 +2.00 18.20 2375 ---- ---- ---- ---- 20.00 +1.90 18.10 2380 ---- ---- ---- ---- 19.80 +1.90 17.90 2400 ---- ---- ---- ---- 19.00 +1.80 17.20 2425 ---- ---- ---- ---- 18.20 +1.80 16.40 2450 ---- ---- ---- ---- 17.30 +1.60 15.70 2475 ---- ---- ---- ---- 16.60 +1.60 15.00 2500 ---- ---- ---- ---- 15.90 +1.50 14.40 2525 ---- ---- ---- ---- 15.20 +1.40 13.80 2550 ---- ---- ---- ---- 14.60 +1.40 13.20 2575 ---- ---- ---- ---- 14.10 +1.40 12.70 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 517.90 +18.90 499.00 1250 ---- ---- ---- ---- 493.40 +18.60 474.80 1275 ---- ---- ---- ---- 469.30 +18.30 451.00 1300 ---- ---- ---- ---- 445.70 +18.00 427.70 1325 ---- ---- ---- ---- 422.60 +17.70 404.90 1350 ---- ---- ---- ---- 400.00 +17.40 382.60 1375 ---- ---- ---- ---- 377.80 +16.90 360.90 1400 ---- ---- ---- ---- 356.20 +16.60 339.60 1420 ---- ---- ---- ---- 339.30 +16.30 323.00 1425 ---- ---- ---- ---- 335.10 +16.20 318.90 1430 ---- ---- ---- ---- 330.90 +16.10 314.80 1440 ---- ---- ---- ---- 322.70 +15.90 306.80 1450 ---- ---- ---- ---- 314.50 +15.70 298.80 1460 ---- ---- ---- ---- 306.50 +15.60 290.90 1470 ---- ---- ---- ---- 298.50 +15.40 283.10 1475 ---- ---- ---- ---- 294.60 +15.40 279.20 1480 ---- ---- ---- ---- 290.70 +15.30 275.40 1490 ---- ---- ---- ---- 282.90 +15.10 267.80 1500 ---- ---- ---- ---- 275.20 +14.90 260.30 1510 ---- ---- ---- ---- 267.60 +14.60 253.00 1515 ---- ---- ---- ---- 263.90 +14.60 249.30 1520 ---- ---- ---- ---- 260.20 +14.50 245.70 1525 ---- ---- ---- ---- 256.50 +14.40 242.10 1530 ---- ---- ---- ---- 252.80 +14.30 238.50 1535 ---- ---- ---- ---- 249.20 +14.30 234.90 1540 ---- ---- ---- ---- 245.50 +14.10 231.40 1545 ---- ---- ---- ---- 241.90 +14.00 227.90 1550 ---- ---- ---- ---- 238.40 +13.90 224.50 1555 ---- ---- ---- ---- 234.80 +13.80 221.00 1560 ---- ---- ---- ---- 231.30 +13.70 217.60 1565 ---- ---- ---- ---- 227.80 +13.60 214.20 1570 ---- ---- ---- ---- 224.40 +13.50 210.90 1575 ---- ---- ---- ---- 221.00 +13.40 207.60 1580 ---- ---- ---- ---- 217.60 +13.30 204.30 1585 ---- ---- ---- ---- 214.20 +13.20 201.00 1590 ---- ---- ---- ---- 210.90 +13.10 197.80 1595 ---- ---- ---- ---- 207.60 +13.00 194.60 1600 ---- ---- ---- ---- 204.40 +12.90 191.50 1605 ---- ---- ---- ---- 201.10 +12.70 188.40 1610 ---- ---- ---- ---- 198.00 +12.70 185.30 1615 ---- ---- ---- ---- 194.80 +12.50 182.30 1620 ---- ---- ---- ---- 191.70 +12.40 179.30 1625 ---- ---- ---- ---- 188.60 +12.30 176.30 1630 ---- ---- ---- ---- 185.60 +12.20 173.40 1635 ---- ---- ---- ---- 182.60 +12.10 170.50 1640 ---- ---- ---- ---- 179.70 +12.00 167.70 1645 ---- ---- ---- ---- 176.80 +11.90 164.90 1650 ---- ---- ---- ---- 173.90 +11.70 162.20 1655 ---- ---- ---- ---- 171.10 +11.70 159.40 1660 ---- ---- ---- ---- 168.30 +11.50 156.80 1665 ---- ---- ---- ---- 165.50 +11.40 154.10 1670 ---- ---- ---- ---- 162.80 +11.20 151.60 1675 ---- ---- ---- ---- 160.20 +11.20 149.00 1680 ---- ---- ---- ---- 157.60 +11.10 146.50 1685 ---- ---- ---- ---- 155.00 +10.90 144.10 1690 ---- ---- ---- ---- 152.50 +10.90 141.60 1695 ---- ---- ---- ---- 150.00 +10.70 139.30 1700 ---- ---- ---- ---- 147.50 +10.60 136.90 1705 ---- ---- ---- ---- 145.10 +10.50 134.60 1710 ---- ---- ---- ---- 142.70 +10.30 132.40 1715 ---- ---- ---- ---- 140.40 +10.30 130.10 1720 ---- ---- ---- ---- 138.10 +10.10 128.00 1725 ---- ---- ---- ---- 135.80 +10.00 125.80 1730 ---- ---- ---- ---- 133.60 +9.90 123.70 1735 ---- ---- ---- ---- 131.40 +9.80 121.60 1740 ---- ---- ---- ---- 129.20 +9.70 119.50 1745 ---- ---- ---- ---- 127.10 +9.60 117.50 1750 ---- ---- ---- ---- 125.00 +9.50 115.50 1755 ---- ---- ---- ---- 122.90 +9.30 113.60 1760 ---- ---- ---- ---- 120.90 +9.30 111.60 1765 ---- ---- ---- ---- 118.80 +9.10 109.70 1770 ---- ---- ---- ---- 116.90 +9.00 107.90 1775 ---- ---- ---- ---- 114.90 +8.90 106.00 1780 ---- ---- ---- ---- 113.00 +8.70 104.30 1785 ---- ---- ---- ---- 111.20 +8.70 102.50 1790 ---- ---- ---- ---- 109.30 +8.50 100.80 1795 ---- ---- ---- ---- 107.50 +8.40 99.10 1800 ---- ---- ---- ---- 105.80 +8.40 97.40 1805 ---- ---- ---- ---- 104.10 +8.30 95.80 1810 ---- ---- ---- ---- 102.40 +8.20 94.20 1815 ---- ---- ---- ---- 100.70 +8.00 92.70 1820 ---- ---- ---- ---- 99.10 +8.00 91.10 1825 ---- ---- ---- ---- 97.50 +7.90 89.60 1830 ---- ---- ---- ---- 96.00 +7.80 88.20 1835 ---- ---- ---- ---- 94.40 +7.60 86.80 1840 ---- ---- ---- ---- 93.00 +7.60 85.40 1845 ---- ---- ---- ---- 91.50 +7.50 84.00 1850 ---- ---- ---- ---- 90.10 +7.40 82.70 1855 ---- ---- ---- ---- 88.70 +7.30 81.40 1860 ---- ---- ---- ---- 87.40 +7.20 80.20 1865 ---- ---- ---- ---- 86.00 +7.10 78.90 1870 ---- ---- ---- ---- 84.70 +7.00 77.70 1875 ---- ---- ---- ---- 83.40 +6.90 76.50 1880 ---- ---- ---- ---- 82.10 +6.80 75.30 1885 ---- ---- ---- ---- 80.80 +6.70 74.10 1890 ---- ---- ---- ---- 79.60 +6.70 72.90 1895 ---- ---- ---- ---- 78.40 +6.60 71.80 1900 ---- ---- ---- ---- 77.20 +6.50 70.70 1905 ---- ---- ---- ---- 76.00 +6.40 69.60 1910 ---- ---- ---- ---- 74.90 +6.30 68.60 1915 ---- ---- ---- ---- 73.80 +6.30 67.50 1920 ---- ---- ---- ---- 72.70 +6.20 66.50 1925 ---- ---- ---- ---- 71.70 +6.10 65.60 1930 ---- ---- ---- ---- 70.60 +6.00 64.60 1935 ---- ---- ---- ---- 69.60 +5.90 63.70 1940 ---- ---- ---- ---- 68.60 +5.90 62.70 1945 ---- ---- ---- ---- 67.60 +5.80 61.80 1950 ---- ---- ---- ---- 66.70 +5.80 60.90 1955 ---- ---- ---- ---- 65.70 +5.70 60.00 1960 ---- ---- ---- ---- 64.80 +5.60 59.20 1965 ---- ---- ---- ---- 63.80 +5.50 58.30 1970 ---- ---- ---- ---- 62.90 +5.40 57.50 1975 ---- ---- ---- ---- 62.00 +5.30 56.70 1980 ---- ---- ---- ---- 61.20 +5.30 55.90 1985 ---- ---- ---- ---- 60.30 +5.20 55.10 1990 ---- ---- ---- ---- 59.40 +5.10 54.30 1995 ---- ---- ---- ---- 58.60 +5.10 53.50 2000 ---- ---- ---- ---- 57.80 +5.10 52.70 2005 ---- ---- ---- ---- 57.00 +5.00 52.00 2010 ---- ---- ---- ---- 56.20 +4.90 51.30 2015 ---- ---- ---- ---- 55.50 +4.90 50.60 2020 ---- ---- ---- ---- 54.70 +4.80 49.90 2025 ---- ---- ---- ---- 54.00 +4.80 49.20 2030 ---- ---- ---- ---- 53.30 +4.70 48.60 2035 ---- ---- ---- ---- 52.60 +4.70 47.90 2040 ---- ---- ---- ---- 51.90 +4.60 47.30 2045 ---- ---- ---- ---- 51.20 +4.50 46.70 2050 ---- ---- ---- ---- 50.60 +4.50 46.10 2055 ---- ---- ---- ---- 49.90 +4.40 45.50 2060 ---- ---- ---- ---- 49.30 +4.40 44.90 2065 ---- ---- ---- ---- 48.70 +4.30 44.40 2070 ---- ---- ---- ---- 48.10 +4.30 43.80 2075 ---- ---- ---- ---- 47.50 +4.20 43.30 2080 ---- ---- ---- ---- 46.90 +4.20 42.70 2085 ---- ---- ---- ---- 46.30 +4.10 42.20 2090 ---- ---- ---- ---- 45.70 +4.00 41.70 2095 ---- ---- ---- ---- 45.10 +4.00 41.10 2100 ---- ---- ---- ---- 44.60 +4.00 40.60 2105 ---- ---- ---- ---- 44.00 +3.90 40.10 2110 ---- ---- ---- ---- 43.50 +3.90 39.60 2115 ---- ---- ---- ---- 42.90 +3.80 39.10 2120 ---- ---- ---- ---- 42.40 +3.80 38.60 2125 ---- ---- ---- ---- 41.90 +3.70 38.20 2130 ---- ---- ---- ---- 41.40 +3.70 37.70 2135 ---- ---- ---- ---- 40.90 +3.70 37.20 2140 ---- ---- ---- ---- 40.40 +3.60 36.80 2145 ---- ---- ---- ---- 39.90 +3.60 36.30 2150 ---- ---- ---- ---- 39.40 +3.50 35.90 2155 ---- ---- ---- ---- 38.90 +3.40 35.50 2160 ---- ---- ---- ---- 38.50 +3.50 35.00 2165 ---- ---- ---- ---- 38.00 +3.40 34.60 2170 ---- ---- ---- ---- 37.60 +3.40 34.20 2175 ---- ---- ---- ---- 37.10 +3.30 33.80 2180 ---- ---- ---- ---- 36.70 +3.30 33.40 2185 ---- ---- ---- ---- 36.30 +3.30 33.00 2190 ---- ---- ---- ---- 35.80 +3.20 32.60 2195 ---- ---- ---- ---- 35.40 +3.20 32.20 2200 ---- ---- ---- ---- 35.00 +3.10 31.90 2205 ---- ---- ---- ---- 34.60 +3.10 31.50 2210 ---- ---- ---- ---- 34.20 +3.00 31.20 2215 ---- ---- ---- ---- 33.80 +3.00 30.80 2220 ---- ---- ---- ---- 33.50 +3.10 30.40 2225 ---- ---- ---- ---- 33.10 +3.00 30.10 2230 ---- ---- ---- ---- 32.70 +2.90 29.80 2235 ---- ---- ---- ---- 32.40 +3.00 29.40 2240 ---- ---- ---- ---- 32.00 +2.90 29.10 2245 ---- ---- ---- ---- 31.60 +2.80 28.80 2250 ---- ---- ---- ---- 31.30 +2.80 28.50 2255 ---- ---- ---- ---- 31.00 +2.80 28.20 2260 ---- ---- ---- ---- 30.60 +2.70 27.90 2265 ---- ---- ---- ---- 30.30 +2.70 27.60 2270 ---- ---- ---- ---- 30.00 +2.70 27.30 2275 ---- ---- ---- ---- 29.70 +2.70 27.00 2280 ---- ---- ---- ---- 29.30 +2.60 26.70 2285 ---- ---- ---- ---- 29.00 +2.60 26.40 2290 ---- ---- ---- ---- 28.70 +2.60 26.10 2300 ---- ---- ---- ---- 28.10 +2.50 25.60 2310 ---- ---- ---- ---- 27.60 +2.50 25.10 2320 ---- ---- ---- ---- 27.00 +2.40 24.60 2325 ---- ---- ---- ---- 26.70 +2.40 24.30 2330 ---- ---- ---- ---- 26.50 +2.40 24.10 2340 ---- ---- ---- ---- 25.90 +2.30 23.60 2350 ---- ---- ---- ---- 25.40 +2.30 23.10 2360 ---- ---- ---- ---- 24.90 +2.20 22.70 2370 ---- ---- ---- ---- 24.50 +2.30 22.20 2375 ---- ---- ---- ---- 24.20 +2.20 22.00 2380 ---- ---- ---- ---- 24.00 +2.20 21.80 2400 ---- ---- ---- ---- 23.10 +2.10 21.00 2425 ---- ---- ---- ---- 22.10 +2.00 20.10 2450 ---- ---- ---- ---- 21.10 +1.90 19.20 2475 ---- ---- ---- ---- 20.20 +1.80 18.40 2500 ---- ---- ---- ---- 19.40 +1.80 17.60 2525 ---- ---- ---- ---- 18.60 +1.70 16.90 2550 ---- ---- ---- ---- 17.90 +1.60 16.30 2575 ---- ---- ---- ---- 17.20 +1.50 15.70 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 742.90 +19.20 723.70 1025 ---- ---- ---- ---- 717.90 +19.20 698.70 1050 ---- ---- ---- ---- 692.90 +19.20 673.70 1075 ---- ---- ---- ---- 667.90 +19.20 648.70 1080 ---- ---- ---- ---- 662.90 +19.20 643.70 1090 ---- ---- ---- ---- 652.90 +19.20 633.70 1100 ---- ---- ---- ---- 642.90 +19.20 623.70 1110 ---- ---- ---- ---- 632.90 +19.20 613.70 1120 ---- ---- ---- ---- 622.90 +19.20 603.70 1125 ---- ---- ---- ---- 617.90 +19.20 598.70 1130 ---- ---- ---- ---- 612.90 +19.20 593.70 1140 ---- ---- ---- ---- 602.90 +19.20 583.70 1150 ---- ---- ---- ---- 592.90 +19.20 573.70 1160 ---- ---- ---- ---- 582.90 +19.10 563.80 1170 ---- ---- ---- ---- 573.00 +19.00 554.00 1175 ---- ---- ---- ---- 568.10 +19.00 549.10 1180 ---- ---- ---- ---- 563.10 +18.90 544.20 1185 ---- ---- ---- ---- 558.20 +18.90 539.30 1190 ---- ---- ---- ---- 553.30 +18.90 534.40 1195 ---- ---- ---- ---- 548.40 +18.90 529.50 1200 ---- ---- ---- ---- 543.50 +18.80 524.70 1205 ---- ---- ---- ---- 538.60 +18.80 519.80 1210 ---- ---- ---- ---- 533.80 +18.80 515.00 1215 ---- ---- ---- ---- 528.90 +18.70 510.20 1220 ---- ---- ---- ---- 524.10 +18.70 505.40 1225 ---- ---- ---- ---- 519.30 +18.70 500.60 1230 ---- ---- ---- ---- 514.50 +18.70 495.80 1235 ---- ---- ---- ---- 509.70 +18.60 491.10 1240 ---- ---- ---- ---- 504.90 +18.60 486.30 1245 ---- ---- ---- ---- 500.10 +18.50 481.60 1250 ---- ---- ---- ---- 495.30 +18.50 476.80 1255 ---- ---- ---- ---- 490.60 +18.50 472.10 1260 ---- ---- ---- ---- 485.80 +18.40 467.40 1265 ---- ---- ---- ---- 481.10 +18.40 462.70 1270 ---- ---- ---- ---- 476.40 +18.40 458.00 1275 ---- ---- ---- ---- 471.70 +18.30 453.40 1280 ---- ---- ---- ---- 467.00 +18.30 448.70 1285 ---- ---- ---- ---- 462.30 +18.20 444.10 1290 ---- ---- ---- ---- 457.60 +18.20 439.40 1295 ---- ---- ---- ---- 453.00 +18.20 434.80 1300 ---- ---- ---- ---- 448.30 +18.10 430.20 1305 ---- ---- ---- ---- 443.70 +18.10 425.60 1310 ---- ---- ---- ---- 439.10 +18.00 421.10 1315 ---- ---- ---- ---- 434.50 +18.00 416.50 1320 ---- ---- ---- ---- 429.90 +17.90 412.00 1325 ---- ---- ---- ---- 425.30 +17.90 407.40 1330 ---- ---- ---- ---- 420.80 +17.90 402.90 1335 ---- ---- ---- ---- 416.20 +17.80 398.40 1340 ---- ---- ---- ---- 411.70 +17.80 393.90 1345 ---- ---- ---- ---- 407.20 +17.70 389.50 1350 ---- ---- ---- ---- 402.70 +17.70 385.00 1355 ---- ---- ---- ---- 398.20 +17.60 380.60 1360 ---- ---- ---- ---- 393.80 +17.60 376.20 1365 ---- ---- ---- ---- 389.30 +17.50 371.80 1370 ---- ---- ---- ---- 384.90 +17.50 367.40 1375 ---- ---- ---- ---- 380.50 +17.50 363.00 1380 ---- ---- ---- ---- 376.10 +17.40 358.70 1385 ---- ---- ---- ---- 371.70 +17.30 354.40 1390 ---- ---- ---- ---- 367.40 +17.30 350.10 1395 ---- ---- ---- ---- 363.00 +17.20 345.80 1400 ---- ---- ---- ---- 358.70 +17.20 341.50 1405 ---- ---- ---- ---- 354.40 +17.10 337.30 1410 ---- ---- ---- ---- 350.10 +17.00 333.10 1415 ---- ---- ---- ---- 345.90 +17.00 328.90 1420 ---- ---- ---- ---- 341.70 +17.00 324.70 1425 ---- ---- ---- ---- 337.50 +16.90 320.60 1430 ---- ---- ---- ---- 333.30 +16.80 316.50 1435 ---- ---- ---- ---- 329.10 +16.70 312.40 1440 ---- ---- ---- ---- 325.00 +16.70 308.30 1445 ---- ---- ---- ---- 320.90 +16.60 304.30 1450 ---- ---- ---- ---- 316.80 +16.60 300.20 1455 ---- ---- ---- ---- 312.70 +16.40 296.30 1460 ---- ---- ---- ---- 308.70 +16.40 292.30 1465 ---- ---- ---- ---- 304.70 +16.40 288.30 1470 ---- ---- ---- ---- 300.70 +16.30 284.40 1475 ---- ---- ---- ---- 296.80 +16.20 280.60 1480 ---- ---- ---- ---- 292.80 +16.10 276.70 1485 ---- ---- ---- ---- 288.90 +16.00 272.90 1490 ---- ---- ---- ---- 285.10 +16.00 269.10 1495 ---- ---- ---- ---- 281.20 +15.90 265.30 1500 ---- ---- ---- ---- 277.40 +15.80 261.60 1505 ---- ---- ---- ---- 273.60 +15.70 257.90 1510 ---- ---- ---- ---- 269.90 +15.70 254.20 1515 ---- ---- ---- ---- 266.20 +15.60 250.60 1520 ---- ---- ---- ---- 262.50 +15.50 247.00 1525 ---- ---- ---- ---- 258.80 +15.40 243.40 1530 ---- ---- ---- ---- 255.20 +15.40 239.80 1535 ---- ---- ---- ---- 251.60 +15.30 236.30 1540 ---- ---- ---- ---- 248.00 +15.10 232.90 1545 ---- ---- ---- ---- 244.50 +15.10 229.40 1550 ---- ---- ---- ---- 241.00 +15.00 226.00 1555 ---- ---- ---- ---- 237.50 +14.90 222.60 1560 ---- ---- ---- ---- 234.10 +14.80 219.30 1565 ---- ---- ---- ---- 230.70 +14.70 216.00 1570 ---- ---- ---- ---- 227.30 +14.60 212.70 1575 ---- ---- ---- ---- 224.00 +14.50 209.50 1580 ---- ---- ---- ---- 220.70 +14.40 206.30 1585 ---- ---- ---- ---- 217.50 +14.30 203.20 1590 ---- ---- ---- ---- 214.30 +14.20 200.10 1595 ---- ---- ---- ---- 211.10 +14.10 197.00 1600 ---- ---- ---- ---- 207.90 +13.90 194.00 95 1605 ---- ---- ---- ---- 204.80 +13.80 191.00 1610 ---- ---- ---- ---- 201.80 +13.80 188.00 1615 ---- ---- ---- ---- 198.70 +13.60 185.10 1620 ---- ---- ---- ---- 195.70 +13.50 182.20 1625 ---- ---- ---- ---- 192.80 +13.40 179.40 50 1630 ---- ---- ---- ---- 189.90 +13.30 176.60 1635 ---- ---- ---- ---- 187.00 +13.20 173.80 1640 ---- ---- ---- ---- 184.20 +13.10 171.10 1645 ---- ---- ---- ---- 181.40 +13.00 168.40 1650 ---- ---- ---- ---- 178.60 +12.90 165.70 1655 ---- ---- ---- ---- 175.90 +12.80 163.10 1660 ---- ---- ---- ---- 173.20 +12.60 160.60 1665 ---- ---- ---- ---- 170.50 +12.50 158.00 1670 ---- ---- ---- ---- 167.90 +12.40 155.50 1675 ---- ---- ---- ---- 165.30 +12.20 153.10 1 1680 ---- ---- ---- ---- 162.80 +12.10 150.70 1685 ---- ---- ---- ---- 160.30 +12.00 148.30 1690 ---- ---- ---- ---- 157.80 +11.90 145.90 1695 ---- ---- ---- ---- 155.40 +11.80 143.60 1700 ---- ---- ---- ---- 153.00 +11.60 141.40 140 1705 ---- ---- ---- ---- 150.60 +11.50 139.10 1710 ---- ---- ---- ---- 148.30 +11.40 136.90 1715 ---- ---- ---- ---- 146.00 +11.20 134.80 1720 ---- ---- ---- ---- 143.80 +11.10 132.70 1725 ---- 139.50B 128.20A 128.20A 141.60 +11.00 130.60 1730 ---- ---- ---- ---- 139.40 +10.90 128.50 1735 ---- ---- ---- ---- 137.30 +10.80 126.50 1740 ---- ---- ---- ---- 135.20 +10.70 124.50 1745 ---- ---- ---- ---- 133.10 +10.50 122.60 1750 ---- ---- ---- ---- 131.00 +10.30 120.70 550 1755 ---- ---- ---- ---- 129.00 +10.20 118.80 1760 ---- ---- ---- ---- 127.10 +10.20 116.90 1765 ---- ---- ---- ---- 125.10 +10.00 115.10 1770 ---- ---- ---- ---- 123.20 +9.90 113.30 1775 ---- ---- ---- ---- 121.40 +9.80 111.60 120 1780 ---- ---- ---- ---- 119.50 +9.60 109.90 1785 ---- ---- ---- ---- 117.70 +9.50 108.20 1790 ---- ---- ---- ---- 115.90 +9.40 106.50 1795 ---- ---- ---- ---- 114.20 +9.30 104.90 1800 ---- 109.90B 102.00A 102.00A 112.50 +9.20 103.30 850 8501 1805 ---- ---- ---- ---- 110.80 +9.10 101.70 1810 ---- ---- ---- ---- 109.10 +8.90 100.20 1815 ---- ---- ---- ---- 107.50 +8.80 98.70 1820 ---- ---- ---- ---- 105.90 +8.70 97.20 1825 ---- ---- ---- ---- 104.30 +8.60 95.70 1830 ---- ---- ---- ---- 102.80 +8.50 94.30 1835 ---- ---- ---- ---- 101.20 +8.30 92.90 1 1840 ---- ---- ---- ---- 99.80 +8.30 91.50 1845 ---- ---- ---- ---- 98.30 +8.20 90.10 1850 ---- ---- ---- ---- 96.90 +8.10 88.80 1855 ---- ---- ---- ---- 95.40 +7.90 87.50 1860 ---- ---- ---- ---- 94.10 +7.90 86.20 1865 ---- ---- ---- ---- 92.70 +7.70 85.00 1870 ---- ---- ---- ---- 91.40 +7.70 83.70 1875 ---- ---- ---- ---- 90.00 +7.50 82.50 1880 ---- ---- ---- ---- 88.70 +7.40 81.30 1885 ---- ---- ---- ---- 87.50 +7.30 80.20 1890 ---- ---- ---- ---- 86.20 +7.20 79.00 1 1895 ---- ---- ---- ---- 85.00 +7.10 77.90 1900 ---- ---- ---- ---- 83.80 +7.00 76.80 410 1905 ---- ---- ---- ---- 82.60 +6.90 75.70 1910 ---- ---- ---- ---- 81.50 +6.90 74.60 1915 ---- ---- ---- ---- 80.30 +6.70 73.60 1920 ---- ---- ---- ---- 79.20 +6.60 72.60 1925 ---- ---- ---- ---- 78.10 +6.60 71.50 1 1930 ---- ---- ---- ---- 77.00 +6.40 70.60 1935 ---- ---- ---- ---- 76.00 +6.40 69.60 1940 ---- ---- ---- ---- 74.90 +6.30 68.60 1 1945 ---- ---- ---- ---- 73.90 +6.20 67.70 1950 ---- 69.40B ---- ---- 72.90 +6.10 66.80 10000 1955 ---- ---- ---- ---- 71.90 +6.10 65.80 1960 ---- ---- ---- ---- 70.90 +5.90 65.00 1965 ---- ---- ---- ---- 70.00 +5.90 64.10 1970 ---- ---- ---- ---- 69.00 +5.80 63.20 1975 ---- ---- ---- ---- 68.10 +5.70 62.40 1980 ---- ---- ---- ---- 67.20 +5.70 61.50 1985 ---- ---- ---- ---- 66.30 +5.60 60.70 1990 ---- ---- ---- ---- 65.40 +5.50 59.90 1995 ---- ---- ---- ---- 64.50 +5.40 59.10 2000 ---- 60.00B ---- ---- 63.70 +5.40 58.30 1762 2005 ---- ---- ---- ---- 62.90 +5.30 57.60 2010 ---- ---- ---- ---- 62.00 +5.20 56.80 2015 ---- ---- ---- ---- 61.20 +5.10 56.10 2020 ---- ---- ---- ---- 60.40 +5.10 55.30 2025 ---- ---- ---- ---- 59.60 +5.00 54.60 2030 ---- ---- ---- ---- 58.90 +5.00 53.90 2035 ---- ---- ---- ---- 58.10 +4.90 53.20 2040 ---- ---- ---- ---- 57.40 +4.90 52.50 2045 ---- ---- ---- ---- 56.60 +4.80 51.80 2050 ---- ---- ---- ---- 55.90 +4.70 51.20 273 2055 ---- ---- ---- ---- 55.20 +4.70 50.50 2060 ---- ---- ---- ---- 54.50 +4.60 49.90 2065 ---- ---- ---- ---- 53.80 +4.50 49.30 2070 ---- ---- ---- ---- 53.10 +4.50 48.60 2075 ---- 48.60B ---- ---- 52.50 +4.50 48.00 80 2080 ---- ---- ---- ---- 51.80 +4.40 47.40 2085 ---- ---- ---- ---- 51.20 +4.40 46.80 2090 ---- ---- ---- ---- 50.60 +4.30 46.30 2095 ---- ---- ---- ---- 49.90 +4.20 45.70 2100 ---- ---- ---- ---- 49.30 +4.20 45.10 8778 2105 ---- ---- ---- ---- 48.70 +4.10 44.60 2110 ---- ---- ---- ---- 48.10 +4.10 44.00 2115 ---- ---- ---- ---- 47.60 +4.10 43.50 2120 ---- ---- ---- ---- 47.00 +4.00 43.00 2125 ---- ---- ---- ---- 46.40 +3.90 42.50 2130 ---- ---- ---- ---- 45.90 +3.90 42.00 2135 ---- ---- ---- ---- 45.30 +3.80 41.50 2140 ---- ---- ---- ---- 44.80 +3.80 41.00 2145 ---- ---- ---- ---- 44.30 +3.80 40.50 2150 ---- ---- ---- ---- 43.80 +3.70 40.10 335 2155 ---- ---- ---- ---- 43.30 +3.70 39.60 2160 ---- ---- ---- ---- 42.80 +3.70 39.10 2165 ---- ---- ---- ---- 42.30 +3.60 38.70 2170 ---- ---- ---- ---- 41.80 +3.50 38.30 2175 ---- ---- ---- ---- 41.30 +3.50 37.80 2180 ---- ---- ---- ---- 40.90 +3.50 37.40 2185 ---- ---- ---- ---- 40.40 +3.40 37.00 2190 ---- ---- ---- ---- 40.00 +3.40 36.60 2195 ---- ---- ---- ---- 39.50 +3.30 36.20 2200 ---- ---- ---- ---- 39.10 +3.30 35.80 106 2205 ---- ---- ---- ---- 38.60 +3.20 35.40 2210 ---- ---- ---- ---- 38.20 +3.20 35.00 2215 ---- ---- ---- ---- 37.80 +3.20 34.60 2220 ---- ---- ---- ---- 37.40 +3.10 34.30 2225 ---- ---- ---- ---- 37.00 +3.10 33.90 2230 ---- ---- ---- ---- 36.60 +3.10 33.50 2235 ---- ---- ---- ---- 36.20 +3.00 33.20 2240 ---- ---- ---- ---- 35.80 +3.00 32.80 2245 ---- ---- ---- ---- 35.50 +3.00 32.50 2250 ---- 35.00B ---- 35.00B 35.10 +3.00 32.10 1700 9991 2255 ---- ---- ---- ---- 34.70 +2.90 31.80 2260 ---- ---- ---- ---- 34.40 +2.90 31.50 2265 ---- ---- ---- ---- 34.00 +2.80 31.20 2270 ---- ---- ---- ---- 33.70 +2.90 30.80 2275 ---- ---- ---- ---- 33.30 +2.80 30.50 2280 ---- ---- ---- ---- 33.00 +2.80 30.20 2285 ---- ---- ---- ---- 32.60 +2.70 29.90 2290 ---- ---- ---- ---- 32.30 +2.70 29.60 2295 ---- ---- ---- ---- 32.00 +2.70 29.30 2300 ---- ---- ---- ---- 31.70 +2.70 29.00 1 2305 ---- ---- ---- ---- 31.40 +2.60 28.80 2310 ---- ---- ---- ---- 31.00 +2.50 28.50 2315 ---- ---- ---- ---- 30.70 +2.50 28.20 2320 ---- ---- ---- ---- 30.40 +2.50 27.90 2325 ---- ---- ---- ---- 30.10 +2.40 27.70 2330 ---- ---- ---- ---- 29.80 +2.40 27.40 2335 ---- ---- ---- ---- 29.60 +2.50 27.10 2340 ---- ---- ---- ---- 29.30 +2.40 26.90 2345 ---- ---- ---- ---- 29.00 +2.40 26.60 2350 ---- ---- ---- ---- 28.70 +2.30 26.40 2360 ---- ---- ---- ---- 28.20 +2.30 25.90 2370 ---- ---- ---- ---- 27.70 +2.30 25.40 2375 ---- ---- ---- ---- 27.40 +2.20 25.20 2380 ---- ---- ---- ---- 27.10 +2.20 24.90 2390 ---- ---- ---- ---- 26.70 +2.20 24.50 2400 ---- ---- ---- ---- 26.20 +2.20 24.00 3 2410 ---- ---- ---- ---- 25.70 +2.10 23.60 2420 ---- ---- ---- ---- 25.20 +2.00 23.20 2425 ---- ---- ---- ---- 25.00 +2.00 23.00 2430 ---- ---- ---- ---- 24.80 +2.00 22.80 2440 ---- ---- ---- ---- 24.40 +2.00 22.40 2450 ---- ---- ---- ---- 23.90 +1.90 22.00 2475 ---- ---- ---- ---- 22.90 +1.80 21.10 2490 ---- ---- ---- ---- 22.30 +1.70 20.60 2500 ---- ---- ---- ---- 22.00 +1.80 20.20 1250 4900 2525 ---- ---- ---- ---- 21.00 +1.60 19.40 2550 ---- ---- ---- ---- 20.20 +1.60 18.60 2575 ---- ---- ---- ---- 19.40 +1.50 17.90 2600 ---- ---- ---- ---- 18.60 +1.40 17.20 2625 ---- ---- ---- ---- 17.90 +1.40 16.50 2650 ---- ---- ---- ---- 17.20 +1.30 15.90 2700 ---- ---- ---- ---- 15.90 +1.20 14.70 1 2750 ---- ---- ---- ---- 14.80 +1.10 13.70 2800 ---- ---- ---- ---- 13.80 +1.10 12.70 410 3000 ---- ---- ---- ---- 10.60 +.80 9.80 5592 900 ---- ---- ---- ---- 842.90 +19.20 823.70 925 ---- ---- ---- ---- 817.90 +19.20 798.70 950 ---- ---- ---- ---- 792.90 +19.20 773.70 975 ---- ---- ---- ---- 767.90 +19.20 748.70 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 506.90 +20.10 486.80 1275 ---- ---- ---- ---- 482.40 +19.70 462.70 1300 ---- ---- ---- ---- 458.50 +19.30 439.20 1325 ---- ---- ---- ---- 435.30 +18.90 416.40 1350 ---- ---- ---- ---- 412.70 +18.60 394.10 1375 ---- ---- ---- ---- 390.70 +18.20 372.50 1400 ---- ---- ---- ---- 369.30 +17.70 351.60 1425 ---- ---- ---- ---- 348.50 +17.20 331.30 1430 ---- ---- ---- ---- 344.50 +17.20 327.30 1440 ---- ---- ---- ---- 336.40 +17.00 319.40 1450 ---- ---- ---- ---- 328.40 +16.70 311.70 1460 ---- ---- ---- ---- 320.60 +16.60 304.00 1470 ---- ---- ---- ---- 312.80 +16.40 296.40 1475 ---- ---- ---- ---- 309.00 +16.30 292.70 1480 ---- ---- ---- ---- 305.20 +16.20 289.00 1490 ---- ---- ---- ---- 297.70 +16.00 281.70 1500 ---- ---- ---- ---- 290.20 +15.80 274.40 1510 ---- ---- ---- ---- 282.90 +15.60 267.30 1520 ---- ---- ---- ---- 275.70 +15.40 260.30 1525 ---- ---- ---- ---- 272.20 +15.30 256.90 1530 ---- ---- ---- ---- 268.60 +15.20 253.40 1535 ---- ---- ---- ---- 265.10 +15.10 250.00 1540 ---- ---- ---- ---- 261.60 +14.90 246.70 1545 ---- ---- ---- ---- 258.20 +14.90 243.30 1550 ---- ---- ---- ---- 254.80 +14.80 240.00 1555 ---- ---- ---- ---- 251.40 +14.70 236.70 1560 ---- ---- ---- ---- 248.00 +14.50 233.50 1565 ---- ---- ---- ---- 244.70 +14.50 230.20 1570 ---- ---- ---- ---- 241.40 +14.40 227.00 1575 ---- ---- ---- ---- 238.10 +14.20 223.90 1580 ---- ---- ---- ---- 234.80 +14.10 220.70 1585 ---- ---- ---- ---- 231.60 +14.00 217.60 1590 ---- ---- ---- ---- 228.40 +13.90 214.50 1595 ---- ---- ---- ---- 225.30 +13.80 211.50 1600 ---- ---- ---- ---- 222.10 +13.70 208.40 1605 ---- ---- ---- ---- 219.00 +13.60 205.40 1610 ---- ---- ---- ---- 215.90 +13.40 202.50 1615 ---- ---- ---- ---- 212.90 +13.40 199.50 1620 ---- ---- ---- ---- 209.90 +13.30 196.60 1625 ---- ---- ---- ---- 206.90 +13.20 193.70 1630 ---- ---- ---- ---- 203.90 +13.00 190.90 1635 ---- ---- ---- ---- 201.00 +13.00 188.00 1640 ---- ---- ---- ---- 198.10 +12.90 185.20 1645 ---- ---- ---- ---- 195.20 +12.70 182.50 1650 ---- ---- ---- ---- 192.40 +12.60 179.80 1655 ---- ---- ---- ---- 189.50 +12.50 177.00 1660 ---- ---- ---- ---- 186.80 +12.40 174.40 1665 ---- ---- ---- ---- 184.00 +12.30 171.70 1670 ---- ---- ---- ---- 181.30 +12.20 169.10 1675 ---- ---- ---- ---- 178.60 +12.10 166.50 1680 ---- ---- ---- ---- 175.90 +11.90 164.00 1685 ---- ---- ---- ---- 173.30 +11.80 161.50 1690 ---- ---- ---- ---- 170.70 +11.70 159.00 1695 ---- ---- ---- ---- 168.20 +11.60 156.60 1700 ---- ---- ---- ---- 165.60 +11.50 154.10 1705 ---- ---- ---- ---- 163.10 +11.30 151.80 1710 ---- ---- ---- ---- 160.70 +11.30 149.40 1715 ---- ---- ---- ---- 158.20 +11.10 147.10 1720 ---- ---- ---- ---- 155.80 +11.00 144.80 1725 ---- ---- ---- ---- 153.50 +10.90 142.60 1730 ---- ---- ---- ---- 151.20 +10.90 140.30 1735 ---- ---- ---- ---- 148.90 +10.70 138.20 1740 ---- ---- ---- ---- 146.60 +10.60 136.00 1745 ---- ---- ---- ---- 144.40 +10.50 133.90 1750 ---- ---- ---- ---- 142.20 +10.40 131.80 1755 ---- ---- ---- ---- 140.10 +10.30 129.80 1760 ---- ---- ---- ---- 137.90 +10.10 127.80 1765 ---- ---- ---- ---- 135.90 +10.10 125.80 1770 ---- ---- ---- ---- 133.80 +9.90 123.90 1775 ---- ---- ---- ---- 131.80 +9.80 122.00 1780 ---- ---- ---- ---- 129.80 +9.70 120.10 1785 ---- ---- ---- ---- 127.90 +9.60 118.30 1790 ---- ---- ---- ---- 126.00 +9.50 116.50 1795 ---- ---- ---- ---- 124.10 +9.40 114.70 1800 ---- ---- ---- ---- 122.30 +9.30 113.00 1805 ---- ---- ---- ---- 120.50 +9.20 111.30 1810 ---- ---- ---- ---- 118.70 +9.10 109.60 1815 ---- ---- ---- ---- 117.00 +9.10 107.90 1820 ---- ---- ---- ---- 115.30 +9.00 106.30 1825 ---- ---- ---- ---- 113.60 +8.80 104.80 1830 ---- ---- ---- ---- 111.90 +8.70 103.20 1835 ---- ---- ---- ---- 110.30 +8.60 101.70 1840 ---- ---- ---- ---- 108.70 +8.50 100.20 1845 ---- ---- ---- ---- 107.20 +8.50 98.70 1850 ---- ---- ---- ---- 105.60 +8.30 97.30 1855 ---- ---- ---- ---- 104.10 +8.20 95.90 1860 ---- ---- ---- ---- 102.70 +8.20 94.50 1865 ---- ---- ---- ---- 101.20 +8.00 93.20 1870 ---- ---- ---- ---- 99.80 +8.00 91.80 1875 ---- ---- ---- ---- 98.40 +7.90 90.50 1880 ---- ---- ---- ---- 97.00 +7.80 89.20 1885 ---- ---- ---- ---- 95.70 +7.70 88.00 1890 ---- ---- ---- ---- 94.30 +7.60 86.70 1895 ---- ---- ---- ---- 93.00 +7.50 85.50 1900 ---- ---- ---- ---- 91.70 +7.40 84.30 1905 ---- ---- ---- ---- 90.50 +7.40 83.10 1910 ---- ---- ---- ---- 89.20 +7.20 82.00 1915 ---- ---- ---- ---- 88.00 +7.20 80.80 1920 ---- ---- ---- ---- 86.80 +7.10 79.70 1925 ---- ---- ---- ---- 85.70 +7.10 78.60 1930 ---- ---- ---- ---- 84.50 +6.90 77.60 1935 ---- ---- ---- ---- 83.40 +6.90 76.50 1940 ---- ---- ---- ---- 82.30 +6.80 75.50 1945 ---- ---- ---- ---- 81.20 +6.70 74.50 1950 ---- ---- ---- ---- 80.10 +6.60 73.50 1955 ---- ---- ---- ---- 79.10 +6.60 72.50 1960 ---- ---- ---- ---- 78.00 +6.40 71.60 1965 ---- ---- ---- ---- 77.00 +6.40 70.60 1970 ---- ---- ---- ---- 76.00 +6.30 69.70 1975 ---- ---- ---- ---- 75.10 +6.30 68.80 1980 ---- ---- ---- ---- 74.10 +6.20 67.90 1985 ---- ---- ---- ---- 73.10 +6.10 67.00 1990 ---- ---- ---- ---- 72.20 +6.00 66.20 1995 ---- ---- ---- ---- 71.30 +6.00 65.30 2000 ---- ---- ---- ---- 70.40 +5.90 64.50 2005 ---- ---- ---- ---- 69.50 +5.90 63.60 2010 ---- ---- ---- ---- 68.60 +5.80 62.80 2015 ---- ---- ---- ---- 67.80 +5.80 62.00 2020 ---- ---- ---- ---- 66.90 +5.60 61.30 2025 ---- ---- ---- ---- 66.10 +5.60 60.50 2030 ---- ---- ---- ---- 65.30 +5.60 59.70 2035 ---- ---- ---- ---- 64.50 +5.50 59.00 2040 ---- ---- ---- ---- 63.70 +5.40 58.30 2045 ---- ---- ---- ---- 62.90 +5.40 57.50 2050 ---- ---- ---- ---- 62.10 +5.30 56.80 2055 ---- ---- ---- ---- 61.40 +5.30 56.10 2060 ---- ---- ---- ---- 60.60 +5.10 55.50 2065 ---- ---- ---- ---- 59.90 +5.10 54.80 2070 ---- ---- ---- ---- 59.20 +5.10 54.10 2075 ---- ---- ---- ---- 58.50 +5.00 53.50 2080 ---- ---- ---- ---- 57.80 +5.00 52.80 2085 ---- ---- ---- ---- 57.10 +4.90 52.20 2090 ---- ---- ---- ---- 56.40 +4.80 51.60 2095 ---- ---- ---- ---- 55.70 +4.80 50.90 2100 ---- ---- ---- ---- 55.10 +4.80 50.30 2105 ---- ---- ---- ---- 54.40 +4.70 49.70 2110 ---- ---- ---- ---- 53.80 +4.60 49.20 2115 ---- ---- ---- ---- 53.20 +4.60 48.60 2120 ---- ---- ---- ---- 52.60 +4.60 48.00 2125 ---- ---- ---- ---- 52.00 +4.60 47.40 2130 ---- ---- ---- ---- 51.40 +4.50 46.90 2135 ---- ---- ---- ---- 50.80 +4.40 46.40 2140 ---- ---- ---- ---- 50.20 +4.40 45.80 2145 ---- ---- ---- ---- 49.60 +4.30 45.30 2150 ---- ---- ---- ---- 49.10 +4.30 44.80 2155 ---- ---- ---- ---- 48.50 +4.20 44.30 2160 ---- ---- ---- ---- 48.00 +4.20 43.80 2165 ---- ---- ---- ---- 47.40 +4.10 43.30 2170 ---- ---- ---- ---- 46.90 +4.10 42.80 2175 ---- ---- ---- ---- 46.40 +4.10 42.30 2180 ---- ---- ---- ---- 45.90 +4.10 41.80 2185 ---- ---- ---- ---- 45.40 +4.00 41.40 2190 ---- ---- ---- ---- 44.90 +4.00 40.90 2195 ---- ---- ---- ---- 44.40 +3.90 40.50 2200 ---- ---- ---- ---- 43.90 +3.90 40.00 2210 ---- ---- ---- ---- 42.90 +3.70 39.20 2220 ---- ---- ---- ---- 42.00 +3.70 38.30 2225 ---- ---- ---- ---- 41.60 +3.70 37.90 2230 ---- ---- ---- ---- 41.10 +3.60 37.50 2240 ---- ---- ---- ---- 40.30 +3.60 36.70 2250 ---- ---- ---- ---- 39.40 +3.40 36.00 2260 ---- ---- ---- ---- 38.60 +3.40 35.20 2270 ---- ---- ---- ---- 37.80 +3.30 34.50 2275 ---- ---- ---- ---- 37.50 +3.40 34.10 2280 ---- ---- ---- ---- 37.10 +3.30 33.80 2290 ---- ---- ---- ---- 36.30 +3.20 33.10 2300 ---- ---- ---- ---- 35.60 +3.10 32.50 7 2325 ---- ---- ---- ---- 33.90 +3.00 30.90 2350 ---- ---- ---- ---- 32.30 +2.80 29.50 2375 ---- ---- ---- ---- 30.80 +2.70 28.10 2400 ---- ---- ---- ---- 29.50 +2.70 26.80 2425 ---- ---- ---- ---- 28.20 +2.50 25.70 2450 ---- ---- ---- ---- 27.00 +2.40 24.60 2475 ---- ---- ---- ---- 25.90 +2.30 23.60 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 507.00 +20.00 487.00 1275 ---- ---- ---- ---- 482.80 +19.60 463.20 1300 ---- ---- ---- ---- 459.10 +19.10 440.00 1325 ---- ---- ---- ---- 436.10 +18.70 417.40 1350 ---- ---- ---- ---- 413.80 +18.40 395.40 1375 ---- ---- ---- ---- 392.00 +17.90 374.10 1400 ---- ---- ---- ---- 370.90 +17.50 353.40 1425 ---- ---- ---- ---- 350.40 +17.00 333.40 1430 ---- ---- ---- ---- 346.40 +16.90 329.50 1440 ---- ---- ---- ---- 338.50 +16.80 321.70 1450 ---- ---- ---- ---- 330.60 +16.60 314.00 1460 ---- ---- ---- ---- 322.90 +16.40 306.50 1470 ---- ---- ---- ---- 315.20 +16.20 299.00 1475 ---- ---- ---- ---- 311.40 +16.10 295.30 1480 ---- ---- ---- ---- 307.70 +16.00 291.70 1490 ---- ---- ---- ---- 300.30 +15.90 284.40 1500 ---- ---- ---- ---- 292.90 +15.60 277.30 1510 ---- ---- ---- ---- 285.70 +15.40 270.30 1520 ---- ---- ---- ---- 278.60 +15.20 263.40 1525 ---- ---- ---- ---- 275.10 +15.20 259.90 1530 ---- ---- ---- ---- 271.60 +15.00 256.60 1535 ---- ---- ---- ---- 268.20 +15.00 253.20 1540 ---- ---- ---- ---- 264.70 +14.80 249.90 1545 ---- ---- ---- ---- 261.30 +14.70 246.60 1550 ---- ---- ---- ---- 258.00 +14.70 243.30 1555 ---- ---- ---- ---- 254.60 +14.50 240.10 1560 ---- ---- ---- ---- 251.30 +14.50 236.80 1565 ---- ---- ---- ---- 248.00 +14.30 233.70 1570 ---- ---- ---- ---- 244.70 +14.20 230.50 1575 ---- ---- ---- ---- 241.50 +14.10 227.40 1580 ---- ---- ---- ---- 238.30 +14.00 224.30 1585 ---- ---- ---- ---- 235.10 +13.90 221.20 1590 ---- ---- ---- ---- 231.90 +13.80 218.10 1595 ---- ---- ---- ---- 228.80 +13.70 215.10 1600 ---- ---- ---- ---- 225.70 +13.60 212.10 1605 ---- ---- ---- ---- 222.70 +13.50 209.20 1610 ---- ---- ---- ---- 219.60 +13.40 206.20 1615 ---- ---- ---- ---- 216.60 +13.30 203.30 1620 ---- ---- ---- ---- 213.60 +13.20 200.40 1625 ---- ---- ---- ---- 210.70 +13.10 197.60 1630 ---- ---- ---- ---- 207.70 +12.90 194.80 1635 ---- ---- ---- ---- 204.80 +12.80 192.00 1640 ---- ---- ---- ---- 201.90 +12.70 189.20 1645 ---- ---- ---- ---- 199.10 +12.60 186.50 1650 ---- ---- ---- ---- 196.30 +12.50 183.80 1655 ---- ---- ---- ---- 193.50 +12.40 181.10 1660 ---- ---- ---- ---- 190.80 +12.40 178.40 1665 ---- ---- ---- ---- 188.00 +12.20 175.80 1670 ---- ---- ---- ---- 185.30 +12.10 173.20 1675 ---- ---- ---- ---- 182.70 +12.00 170.70 1680 ---- ---- ---- ---- 180.00 +11.80 168.20 1685 ---- ---- ---- ---- 177.40 +11.70 165.70 1690 ---- ---- ---- ---- 174.90 +11.70 163.20 1695 ---- ---- ---- ---- 172.30 +11.50 160.80 1700 ---- ---- ---- ---- 169.80 +11.40 158.40 1705 ---- ---- ---- ---- 167.40 +11.40 156.00 1710 ---- ---- ---- ---- 164.90 +11.20 153.70 1715 ---- ---- ---- ---- 162.50 +11.10 151.40 1720 ---- ---- ---- ---- 160.10 +11.00 149.10 1725 ---- ---- ---- ---- 157.80 +10.90 146.90 1730 ---- ---- ---- ---- 155.50 +10.80 144.70 1735 ---- ---- ---- ---- 153.20 +10.70 142.50 1740 ---- ---- ---- ---- 151.00 +10.60 140.40 1745 ---- ---- ---- ---- 148.80 +10.50 138.30 1750 ---- ---- ---- ---- 146.60 +10.40 136.20 1755 ---- ---- ---- ---- 144.50 +10.30 134.20 1760 ---- ---- ---- ---- 142.40 +10.20 132.20 1765 ---- ---- ---- ---- 140.30 +10.10 130.20 1770 ---- ---- ---- ---- 138.30 +10.00 128.30 1775 ---- ---- ---- ---- 136.30 +9.90 126.40 1780 ---- ---- ---- ---- 134.30 +9.80 124.50 1785 ---- ---- ---- ---- 132.40 +9.70 122.70 1790 ---- ---- ---- ---- 130.50 +9.60 120.90 1795 ---- ---- ---- ---- 128.60 +9.40 119.20 1800 ---- ---- ---- ---- 126.80 +9.40 117.40 1805 ---- ---- ---- ---- 125.00 +9.30 115.70 1810 ---- ---- ---- ---- 123.20 +9.10 114.10 1815 ---- ---- ---- ---- 121.50 +9.10 112.40 1820 ---- ---- ---- ---- 119.80 +9.00 110.80 1825 ---- ---- ---- ---- 118.10 +8.80 109.30 1830 ---- ---- ---- ---- 116.50 +8.80 107.70 1835 ---- ---- ---- ---- 114.90 +8.70 106.20 1840 ---- ---- ---- ---- 113.30 +8.60 104.70 1845 ---- ---- ---- ---- 111.70 +8.50 103.20 1850 ---- ---- ---- ---- 110.20 +8.40 101.80 1855 ---- ---- ---- ---- 108.70 +8.30 100.40 1860 ---- ---- ---- ---- 107.20 +8.20 99.00 1865 ---- ---- ---- ---- 105.80 +8.20 97.60 1870 ---- ---- ---- ---- 104.40 +8.10 96.30 1875 ---- ---- ---- ---- 103.00 +8.00 95.00 1880 ---- ---- ---- ---- 101.60 +7.90 93.70 1885 ---- ---- ---- ---- 100.20 +7.80 92.40 1890 ---- ---- ---- ---- 98.90 +7.70 91.20 1895 ---- ---- ---- ---- 97.60 +7.60 90.00 1900 ---- ---- ---- ---- 96.30 +7.50 88.80 1905 ---- ---- ---- ---- 95.10 +7.50 87.60 1910 ---- ---- ---- ---- 93.80 +7.40 86.40 1915 ---- ---- ---- ---- 92.60 +7.30 85.30 1920 ---- ---- ---- ---- 91.40 +7.20 84.20 1925 ---- ---- ---- ---- 90.20 +7.10 83.10 1930 ---- ---- ---- ---- 89.10 +7.10 82.00 1935 ---- ---- ---- ---- 88.00 +7.00 81.00 1940 ---- ---- ---- ---- 86.80 +6.90 79.90 1945 ---- ---- ---- ---- 85.80 +6.90 78.90 1950 ---- ---- ---- ---- 84.70 +6.80 77.90 1955 ---- ---- ---- ---- 83.60 +6.70 76.90 1960 ---- ---- ---- ---- 82.60 +6.60 76.00 1965 ---- ---- ---- ---- 81.60 +6.60 75.00 1970 ---- ---- ---- ---- 80.60 +6.50 74.10 1975 ---- ---- ---- ---- 79.60 +6.40 73.20 1980 ---- ---- ---- ---- 78.60 +6.30 72.30 1985 ---- ---- ---- ---- 77.70 +6.30 71.40 1990 ---- ---- ---- ---- 76.70 +6.20 70.50 1995 ---- ---- ---- ---- 75.80 +6.20 69.60 2000 ---- ---- ---- ---- 74.90 +6.10 68.80 2005 ---- ---- ---- ---- 74.00 +6.00 68.00 2010 ---- ---- ---- ---- 73.10 +5.90 67.20 2015 ---- ---- ---- ---- 72.20 +5.80 66.40 2020 ---- ---- ---- ---- 71.40 +5.80 65.60 2025 ---- ---- ---- ---- 70.50 +5.70 64.80 2030 ---- ---- ---- ---- 69.70 +5.70 64.00 2035 ---- ---- ---- ---- 68.90 +5.60 63.30 2040 ---- ---- ---- ---- 68.10 +5.60 62.50 2045 ---- ---- ---- ---- 67.30 +5.50 61.80 2050 ---- ---- ---- ---- 66.50 +5.40 61.10 2055 ---- ---- ---- ---- 65.80 +5.50 60.30 2060 ---- ---- ---- ---- 65.00 +5.40 59.60 2065 ---- ---- ---- ---- 64.30 +5.30 59.00 2070 ---- ---- ---- ---- 63.50 +5.20 58.30 2075 ---- ---- ---- ---- 62.80 +5.20 57.60 2080 ---- ---- ---- ---- 62.10 +5.10 57.00 2085 ---- ---- ---- ---- 61.40 +5.10 56.30 2090 ---- ---- ---- ---- 60.70 +5.00 55.70 2095 ---- ---- ---- ---- 60.00 +5.00 55.00 2100 ---- ---- ---- ---- 59.40 +5.00 54.40 2105 ---- ---- ---- ---- 58.70 +4.90 53.80 2110 ---- ---- ---- ---- 58.10 +4.90 53.20 2115 ---- ---- ---- ---- 57.40 +4.80 52.60 2120 ---- ---- ---- ---- 56.80 +4.80 52.00 2125 ---- ---- ---- ---- 56.20 +4.70 51.50 2130 ---- ---- ---- ---- 55.60 +4.70 50.90 2135 ---- ---- ---- ---- 54.90 +4.50 50.40 2140 ---- ---- ---- ---- 54.40 +4.60 49.80 2145 ---- ---- ---- ---- 53.80 +4.50 49.30 2150 ---- ---- ---- ---- 53.20 +4.50 48.70 2155 ---- ---- ---- ---- 52.60 +4.40 48.20 2160 ---- ---- ---- ---- 52.10 +4.40 47.70 2165 ---- ---- ---- ---- 51.50 +4.30 47.20 2170 ---- ---- ---- ---- 51.00 +4.30 46.70 2175 ---- ---- ---- ---- 50.40 +4.20 46.20 2180 ---- ---- ---- ---- 49.90 +4.20 45.70 2190 ---- ---- ---- ---- 48.90 +4.10 44.80 2200 ---- ---- ---- ---- 47.90 +4.10 43.80 2210 ---- ---- ---- ---- 46.90 +3.90 43.00 2220 ---- ---- ---- ---- 46.00 +3.90 42.10 2225 ---- ---- ---- ---- 45.50 +3.80 41.70 2230 ---- ---- ---- ---- 45.10 +3.90 41.20 2240 ---- ---- ---- ---- 44.20 +3.80 40.40 2250 ---- ---- ---- ---- 43.30 +3.70 39.60 2260 ---- ---- ---- ---- 42.50 +3.60 38.90 2275 ---- ---- ---- ---- 41.30 +3.50 37.80 2300 ---- ---- ---- ---- 39.30 +3.30 36.00 2325 ---- ---- ---- ---- 37.60 +3.20 34.40 2350 ---- ---- ---- ---- 35.90 +3.10 32.80 2375 ---- ---- ---- ---- 34.40 +3.00 31.40 2400 ---- ---- ---- ---- 32.90 +2.80 30.10 2425 ---- ---- ---- ---- 31.60 +2.70 28.90 2450 ---- ---- ---- ---- 30.30 +2.60 27.70 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 516.10 +20.00 496.10 1275 ---- ---- ---- ---- 491.90 +19.50 472.40 1300 ---- ---- ---- ---- 468.40 +19.20 449.20 1325 ---- ---- ---- ---- 445.50 +18.80 426.70 1350 ---- ---- ---- ---- 423.20 +18.30 404.90 1375 ---- ---- ---- ---- 401.50 +17.90 383.60 1400 ---- ---- ---- ---- 380.50 +17.40 363.10 1425 ---- ---- ---- ---- 360.10 +17.00 343.10 1440 ---- ---- ---- ---- 348.20 +16.80 331.40 1450 ---- ---- ---- ---- 340.40 +16.60 323.80 1460 ---- ---- ---- ---- 332.60 +16.30 316.30 1470 ---- ---- ---- ---- 325.00 +16.20 308.80 1475 ---- ---- ---- ---- 321.30 +16.20 305.10 1480 ---- ---- ---- ---- 317.50 +16.00 301.50 1490 ---- ---- ---- ---- 310.10 +15.80 294.30 1500 ---- ---- ---- ---- 302.80 +15.60 287.20 1510 ---- ---- ---- ---- 295.60 +15.40 280.20 1520 ---- ---- ---- ---- 288.50 +15.20 273.30 1525 ---- ---- ---- ---- 285.00 +15.20 269.80 1530 ---- ---- ---- ---- 281.50 +15.00 266.50 1540 ---- ---- ---- ---- 274.60 +14.80 259.80 1545 ---- ---- ---- ---- 271.20 +14.70 256.50 1550 ---- ---- ---- ---- 267.90 +14.70 253.20 1555 ---- ---- ---- ---- 264.50 +14.50 250.00 1560 ---- ---- ---- ---- 261.20 +14.50 246.70 1565 ---- ---- ---- ---- 257.90 +14.40 243.50 1570 ---- ---- ---- ---- 254.70 +14.30 240.40 1575 ---- ---- ---- ---- 251.40 +14.20 237.20 1580 ---- ---- ---- ---- 248.20 +14.10 234.10 1585 ---- ---- ---- ---- 245.00 +14.00 231.00 1590 ---- ---- ---- ---- 241.90 +13.90 228.00 1595 ---- ---- ---- ---- 238.70 +13.70 225.00 1600 ---- ---- ---- ---- 235.60 +13.60 222.00 1605 ---- ---- ---- ---- 232.50 +13.50 219.00 1610 ---- ---- ---- ---- 229.50 +13.50 216.00 1615 ---- ---- ---- ---- 226.50 +13.40 213.10 1620 ---- ---- ---- ---- 223.50 +13.30 210.20 1625 ---- ---- ---- ---- 220.50 +13.10 207.40 1630 ---- ---- ---- ---- 217.60 +13.10 204.50 1635 ---- ---- ---- ---- 214.70 +13.00 201.70 1640 ---- ---- ---- ---- 211.80 +12.90 198.90 1645 ---- ---- ---- ---- 208.90 +12.70 196.20 1650 ---- ---- ---- ---- 206.10 +12.70 193.40 1655 ---- ---- ---- ---- 203.30 +12.60 190.70 1660 ---- ---- ---- ---- 200.50 +12.40 188.10 1665 ---- ---- ---- ---- 197.80 +12.40 185.40 1670 ---- ---- ---- ---- 195.00 +12.20 182.80 1675 ---- ---- ---- ---- 192.40 +12.20 180.20 1680 ---- ---- ---- ---- 189.70 +12.00 177.70 1685 ---- ---- ---- ---- 187.10 +11.90 175.20 1690 ---- ---- ---- ---- 184.50 +11.80 172.70 1695 ---- ---- ---- ---- 181.90 +11.70 170.20 1700 ---- ---- ---- ---- 179.40 +11.60 167.80 1705 ---- ---- ---- ---- 176.90 +11.50 165.40 1710 ---- ---- ---- ---- 174.40 +11.40 163.00 1715 ---- ---- ---- ---- 172.00 +11.30 160.70 1720 ---- ---- ---- ---- 169.60 +11.20 158.40 1725 ---- ---- ---- ---- 167.20 +11.10 156.10 1730 ---- ---- ---- ---- 164.80 +10.90 153.90 1735 ---- ---- ---- ---- 162.50 +10.80 151.70 1740 ---- ---- ---- ---- 160.30 +10.80 149.50 1745 ---- ---- ---- ---- 158.00 +10.70 147.30 1750 ---- ---- ---- ---- 155.80 +10.60 145.20 1755 ---- ---- ---- ---- 153.60 +10.40 143.20 1760 ---- ---- ---- ---- 151.50 +10.40 141.10 1765 ---- ---- ---- ---- 149.40 +10.30 139.10 1770 ---- ---- ---- ---- 147.30 +10.20 137.10 1775 ---- ---- ---- ---- 145.30 +10.10 135.20 1780 ---- ---- ---- ---- 143.30 +10.00 133.30 1785 ---- ---- ---- ---- 141.30 +9.90 131.40 1790 ---- ---- ---- ---- 139.40 +9.80 129.60 1795 ---- ---- ---- ---- 137.50 +9.70 127.80 1800 ---- ---- ---- ---- 135.60 +9.60 126.00 1805 ---- ---- ---- ---- 133.80 +9.50 124.30 1810 ---- ---- ---- ---- 132.00 +9.40 122.60 1815 ---- ---- ---- ---- 130.20 +9.30 120.90 1820 ---- ---- ---- ---- 128.40 +9.20 119.20 1825 ---- ---- ---- ---- 126.70 +9.10 117.60 1830 ---- ---- ---- ---- 125.10 +9.10 116.00 1835 ---- ---- ---- ---- 123.40 +8.90 114.50 1840 ---- ---- ---- ---- 121.80 +8.90 112.90 1845 ---- ---- ---- ---- 120.20 +8.80 111.40 1850 ---- ---- ---- ---- 118.60 +8.60 110.00 1855 ---- ---- ---- ---- 117.10 +8.60 108.50 1860 ---- ---- ---- ---- 115.60 +8.50 107.10 1865 ---- ---- ---- ---- 114.10 +8.40 105.70 1870 ---- ---- ---- ---- 112.60 +8.30 104.30 1875 ---- ---- ---- ---- 111.20 +8.20 103.00 1880 ---- ---- ---- ---- 109.80 +8.20 101.60 1885 ---- ---- ---- ---- 108.40 +8.10 100.30 1890 ---- ---- ---- ---- 107.00 +8.00 99.00 1895 ---- ---- ---- ---- 105.70 +7.90 97.80 1900 ---- ---- ---- ---- 104.30 +7.80 96.50 1905 ---- ---- ---- ---- 103.00 +7.70 95.30 1910 ---- ---- ---- ---- 101.80 +7.70 94.10 1915 ---- ---- ---- ---- 100.50 +7.60 92.90 1920 ---- ---- ---- ---- 99.30 +7.50 91.80 1925 ---- ---- ---- ---- 98.10 +7.50 90.60 1930 ---- ---- ---- ---- 96.90 +7.40 89.50 1935 ---- ---- ---- ---- 95.70 +7.30 88.40 1940 ---- ---- ---- ---- 94.60 +7.20 87.40 1945 ---- ---- ---- ---- 93.40 +7.10 86.30 1950 ---- ---- ---- ---- 92.30 +7.00 85.30 1955 ---- ---- ---- ---- 91.20 +7.00 84.20 1960 ---- ---- ---- ---- 90.10 +6.90 83.20 1965 ---- ---- ---- ---- 89.10 +6.80 82.30 1970 ---- ---- ---- ---- 88.00 +6.70 81.30 1975 ---- ---- ---- ---- 87.00 +6.70 80.30 1980 ---- ---- ---- ---- 86.00 +6.60 79.40 1985 ---- ---- ---- ---- 85.00 +6.50 78.50 1990 ---- ---- ---- ---- 84.10 +6.50 77.60 1995 ---- ---- ---- ---- 83.10 +6.40 76.70 2000 ---- ---- ---- ---- 82.20 +6.40 75.80 2005 ---- ---- ---- ---- 81.20 +6.30 74.90 2010 ---- ---- ---- ---- 80.30 +6.20 74.10 2015 ---- ---- ---- ---- 79.40 +6.20 73.20 2020 ---- ---- ---- ---- 78.50 +6.10 72.40 2025 ---- ---- ---- ---- 77.60 +6.00 71.60 2030 ---- ---- ---- ---- 76.80 +6.00 70.80 2035 ---- ---- ---- ---- 75.90 +5.90 70.00 2040 ---- ---- ---- ---- 75.10 +5.90 69.20 2045 ---- ---- ---- ---- 74.30 +5.90 68.40 2050 ---- ---- ---- ---- 73.50 +5.80 67.70 2055 ---- ---- ---- ---- 72.70 +5.70 67.00 2060 ---- ---- ---- ---- 71.90 +5.70 66.20 2065 ---- ---- ---- ---- 71.10 +5.60 65.50 2070 ---- ---- ---- ---- 70.30 +5.50 64.80 2075 ---- ---- ---- ---- 69.60 +5.50 64.10 2080 ---- ---- ---- ---- 68.80 +5.40 63.40 2085 ---- ---- ---- ---- 68.10 +5.40 62.70 2090 ---- ---- ---- ---- 67.40 +5.40 62.00 2095 ---- ---- ---- ---- 66.70 +5.30 61.40 2100 ---- ---- ---- ---- 66.00 +5.30 60.70 2105 ---- ---- ---- ---- 65.30 +5.20 60.10 2110 ---- ---- ---- ---- 64.60 +5.10 59.50 2115 ---- ---- ---- ---- 63.90 +5.10 58.80 2120 ---- ---- ---- ---- 63.20 +5.00 58.20 2125 ---- ---- ---- ---- 62.60 +5.00 57.60 2130 ---- ---- ---- ---- 61.90 +4.90 57.00 2140 ---- ---- ---- ---- 60.70 +4.80 55.90 2150 ---- ---- ---- ---- 59.50 +4.80 54.70 2160 ---- ---- ---- ---- 58.30 +4.70 53.60 2170 ---- ---- ---- ---- 57.10 +4.50 52.60 2175 ---- ---- ---- ---- 56.60 +4.60 52.00 2180 ---- ---- ---- ---- 56.00 +4.50 51.50 2190 ---- ---- ---- ---- 54.90 +4.40 50.50 2200 ---- ---- ---- ---- 53.90 +4.40 49.50 2210 ---- ---- ---- ---- 52.80 +4.20 48.60 2220 ---- ---- ---- ---- 51.80 +4.10 47.70 2225 ---- ---- ---- ---- 51.30 +4.10 47.20 2230 ---- ---- ---- ---- 50.90 +4.10 46.80 2250 ---- ---- ---- ---- 49.00 +4.00 45.00 2275 ---- ---- ---- ---- 46.80 +3.80 43.00 2300 ---- ---- ---- ---- 44.80 +3.70 41.10 2325 ---- ---- ---- ---- 42.80 +3.40 39.40 2350 ---- ---- ---- ---- 41.10 +3.40 37.70 2375 ---- ---- ---- ---- 39.40 +3.20 36.20 2400 ---- ---- ---- ---- 37.80 +3.00 34.80 2425 ---- ---- ---- ---- 36.40 +3.00 33.40 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 516.30 +19.90 496.40 1275 ---- ---- ---- ---- 492.30 +19.40 472.90 1300 ---- ---- ---- ---- 469.00 +19.00 450.00 1325 ---- ---- ---- ---- 446.30 +18.60 427.70 1350 ---- ---- ---- ---- 424.20 +18.10 406.10 1375 ---- ---- ---- ---- 402.80 +17.70 385.10 1400 ---- ---- ---- ---- 382.00 +17.30 364.70 1425 ---- ---- ---- ---- 361.80 +16.80 345.00 1440 ---- ---- ---- ---- 350.00 +16.60 333.40 1450 ---- ---- ---- ---- 342.30 +16.40 325.90 1460 ---- ---- ---- ---- 334.70 +16.30 318.40 1470 ---- ---- ---- ---- 327.10 +16.00 311.10 1475 ---- ---- ---- ---- 323.40 +16.00 307.40 1480 ---- ---- ---- ---- 319.70 +15.90 303.80 1490 ---- ---- ---- ---- 312.40 +15.70 296.70 1500 ---- ---- ---- ---- 305.20 +15.50 289.70 1510 ---- ---- ---- ---- 298.10 +15.40 282.70 1520 ---- ---- ---- ---- 291.00 +15.10 275.90 1525 ---- ---- ---- ---- 287.60 +15.10 272.50 1530 ---- ---- ---- ---- 284.10 +14.90 269.20 1540 ---- ---- ---- ---- 277.30 +14.70 262.60 1545 ---- ---- ---- ---- 274.00 +14.70 259.30 1550 ---- ---- ---- ---- 270.60 +14.50 256.10 1555 ---- ---- ---- ---- 267.30 +14.40 252.90 1560 ---- ---- ---- ---- 264.00 +14.30 249.70 1565 ---- ---- ---- ---- 260.80 +14.30 246.50 1570 ---- ---- ---- ---- 257.60 +14.20 243.40 1575 ---- ---- ---- ---- 254.40 +14.10 240.30 1580 ---- ---- ---- ---- 251.20 +14.00 237.20 1585 ---- ---- ---- ---- 248.00 +13.80 234.20 1590 ---- ---- ---- ---- 244.90 +13.80 231.10 1595 ---- ---- ---- ---- 241.80 +13.70 228.10 1600 ---- ---- ---- ---- 238.70 +13.50 225.20 1605 ---- ---- ---- ---- 235.70 +13.50 222.20 1610 ---- ---- ---- ---- 232.70 +13.40 219.30 1615 ---- ---- ---- ---- 229.70 +13.30 216.40 1620 ---- ---- ---- ---- 226.70 +13.20 213.50 1625 ---- ---- ---- ---- 223.80 +13.10 210.70 1630 ---- ---- ---- ---- 220.90 +13.00 207.90 1635 ---- ---- ---- ---- 218.00 +12.90 205.10 1640 ---- ---- ---- ---- 215.10 +12.80 202.30 1645 ---- ---- ---- ---- 212.30 +12.70 199.60 1650 ---- ---- ---- ---- 209.50 +12.60 196.90 1655 ---- ---- ---- ---- 206.70 +12.50 194.20 1660 ---- ---- ---- ---- 203.90 +12.30 191.60 1665 ---- ---- ---- ---- 201.20 +12.20 189.00 1670 ---- ---- ---- ---- 198.50 +12.10 186.40 1675 ---- ---- ---- ---- 195.90 +12.10 183.80 1680 ---- ---- ---- ---- 193.20 +11.90 181.30 1685 ---- ---- ---- ---- 190.60 +11.80 178.80 1690 ---- ---- ---- ---- 188.10 +11.80 176.30 1695 ---- ---- ---- ---- 185.50 +11.70 173.80 1700 ---- ---- ---- ---- 183.00 +11.60 171.40 1705 ---- ---- ---- ---- 180.50 +11.40 169.10 1710 ---- ---- ---- ---- 178.10 +11.40 166.70 1715 ---- ---- ---- ---- 175.60 +11.20 164.40 1720 ---- ---- ---- ---- 173.30 +11.20 162.10 1725 ---- ---- ---- ---- 170.90 +11.10 159.80 1730 ---- ---- ---- ---- 168.60 +11.00 157.60 1735 ---- ---- ---- ---- 166.30 +10.90 155.40 1740 ---- ---- ---- ---- 164.00 +10.70 153.30 1745 ---- ---- ---- ---- 161.80 +10.70 151.10 1750 ---- ---- ---- ---- 159.60 +10.60 149.00 1755 ---- ---- ---- ---- 157.40 +10.40 147.00 1760 ---- ---- ---- ---- 155.30 +10.40 144.90 1765 ---- ---- ---- ---- 153.20 +10.30 142.90 1770 ---- ---- ---- ---- 151.20 +10.20 141.00 1775 ---- ---- ---- ---- 149.10 +10.00 139.10 1780 ---- ---- ---- ---- 147.10 +9.90 137.20 1785 ---- ---- ---- ---- 145.20 +9.90 135.30 1790 ---- ---- ---- ---- 143.30 +9.80 133.50 1795 ---- ---- ---- ---- 141.40 +9.70 131.70 1800 ---- ---- ---- ---- 139.50 +9.60 129.90 1805 ---- ---- ---- ---- 137.70 +9.50 128.20 1810 ---- ---- ---- ---- 135.90 +9.40 126.50 1815 ---- ---- ---- ---- 134.10 +9.30 124.80 1820 ---- ---- ---- ---- 132.40 +9.20 123.20 1825 ---- ---- ---- ---- 130.70 +9.20 121.50 1830 ---- ---- ---- ---- 129.00 +9.00 120.00 1835 ---- ---- ---- ---- 127.40 +9.00 118.40 1840 ---- ---- ---- ---- 125.80 +8.90 116.90 1845 ---- ---- ---- ---- 124.20 +8.80 115.40 1850 ---- ---- ---- ---- 122.60 +8.70 113.90 1855 ---- ---- ---- ---- 121.10 +8.60 112.50 1860 ---- ---- ---- ---- 119.60 +8.60 111.00 1865 ---- ---- ---- ---- 118.10 +8.50 109.60 1870 ---- ---- ---- ---- 116.60 +8.30 108.30 1875 ---- ---- ---- ---- 115.20 +8.30 106.90 1880 ---- ---- ---- ---- 113.80 +8.20 105.60 1885 ---- ---- ---- ---- 112.40 +8.10 104.30 1890 ---- ---- ---- ---- 111.00 +8.00 103.00 1895 ---- ---- ---- ---- 109.70 +8.00 101.70 1900 ---- ---- ---- ---- 108.40 +7.90 100.50 1905 ---- ---- ---- ---- 107.10 +7.80 99.30 1910 ---- ---- ---- ---- 105.80 +7.70 98.10 1915 ---- ---- ---- ---- 104.50 +7.60 96.90 1920 ---- ---- ---- ---- 103.30 +7.60 95.70 1925 ---- ---- ---- ---- 102.10 +7.50 94.60 1930 ---- ---- ---- ---- 100.90 +7.40 93.50 1935 ---- ---- ---- ---- 99.70 +7.30 92.40 1940 ---- ---- ---- ---- 98.60 +7.30 91.30 1945 ---- ---- ---- ---- 97.40 +7.20 90.20 1950 ---- ---- ---- ---- 96.30 +7.10 89.20 1955 ---- ---- ---- ---- 95.20 +7.00 88.20 1960 ---- ---- ---- ---- 94.20 +7.00 87.20 1965 ---- ---- ---- ---- 93.10 +6.90 86.20 1970 ---- ---- ---- ---- 92.10 +6.90 85.20 1975 ---- ---- ---- ---- 91.00 +6.80 84.20 1980 ---- ---- ---- ---- 90.00 +6.70 83.30 1985 ---- ---- ---- ---- 89.00 +6.60 82.40 1990 ---- ---- ---- ---- 88.10 +6.60 81.50 1995 ---- ---- ---- ---- 87.10 +6.50 80.60 2000 ---- ---- ---- ---- 86.10 +6.40 79.70 2005 ---- ---- ---- ---- 85.20 +6.40 78.80 2010 ---- ---- ---- ---- 84.30 +6.40 77.90 2015 ---- ---- ---- ---- 83.40 +6.30 77.10 2020 ---- ---- ---- ---- 82.50 +6.20 76.30 2025 ---- ---- ---- ---- 81.60 +6.20 75.40 2030 ---- ---- ---- ---- 80.70 +6.10 74.60 2035 ---- ---- ---- ---- 79.90 +6.10 73.80 2040 ---- ---- ---- ---- 79.10 +6.00 73.10 2045 ---- ---- ---- ---- 78.20 +5.90 72.30 2050 ---- ---- ---- ---- 77.40 +5.90 71.50 2055 ---- ---- ---- ---- 76.60 +5.80 70.80 2060 ---- ---- ---- ---- 75.80 +5.80 70.00 2065 ---- ---- ---- ---- 75.00 +5.70 69.30 2070 ---- ---- ---- ---- 74.20 +5.60 68.60 2075 ---- ---- ---- ---- 73.50 +5.60 67.90 2080 ---- ---- ---- ---- 72.70 +5.50 67.20 2085 ---- ---- ---- ---- 72.00 +5.50 66.50 2090 ---- ---- ---- ---- 71.30 +5.50 65.80 2095 ---- ---- ---- ---- 70.50 +5.40 65.10 2100 ---- ---- ---- ---- 69.80 +5.30 64.50 2105 ---- ---- ---- ---- 69.10 +5.30 63.80 2110 ---- ---- ---- ---- 68.40 +5.20 63.20 2120 ---- ---- ---- ---- 67.10 +5.20 61.90 2125 ---- ---- ---- ---- 66.40 +5.10 61.30 2130 ---- ---- ---- ---- 65.80 +5.10 60.70 2140 ---- ---- ---- ---- 64.50 +5.00 59.50 2150 ---- ---- ---- ---- 63.30 +4.90 58.40 2160 ---- ---- ---- ---- 62.10 +4.80 57.30 2170 ---- ---- ---- ---- 60.90 +4.70 56.20 2175 ---- ---- ---- ---- 60.30 +4.70 55.60 2180 ---- ---- ---- ---- 59.70 +4.60 55.10 2190 ---- ---- ---- ---- 58.60 +4.50 54.10 2200 ---- ---- ---- ---- 57.60 +4.50 53.10 2225 ---- ---- ---- ---- 55.00 +4.30 50.70 2250 ---- ---- ---- ---- 52.60 +4.10 48.50 2275 ---- ---- ---- ---- 50.40 +4.00 46.40 2300 ---- ---- ---- ---- 48.30 +3.80 44.50 2325 ---- ---- ---- ---- 46.30 +3.60 42.70 2350 ---- ---- ---- ---- 44.50 +3.50 41.00 2375 ---- ---- ---- ---- 42.80 +3.40 39.40 2400 ---- ---- ---- ---- 41.20 +3.30 37.90 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 527.00 +19.80 507.20 1275 ---- ---- ---- ---- 503.00 +19.30 483.70 1300 ---- ---- ---- ---- 479.70 +18.90 460.80 1325 ---- ---- ---- ---- 457.10 +18.60 438.50 1350 ---- ---- ---- ---- 435.10 +18.20 416.90 1375 ---- ---- ---- ---- 413.70 +17.70 396.00 1400 ---- ---- ---- ---- 392.90 +17.30 375.60 1425 ---- ---- ---- ---- 372.80 +16.90 355.90 1450 ---- ---- ---- ---- 353.30 +16.50 336.80 1460 ---- ---- ---- ---- 345.60 +16.20 329.40 1470 ---- ---- ---- ---- 338.10 +16.10 322.00 1475 ---- ---- ---- ---- 334.40 +16.00 318.40 1480 ---- ---- ---- ---- 330.70 +15.90 314.80 1490 ---- ---- ---- ---- 323.30 +15.70 307.60 1500 ---- ---- ---- ---- 316.10 +15.50 300.60 1510 ---- ---- ---- ---- 309.00 +15.40 293.60 1520 ---- ---- ---- ---- 302.00 +15.20 286.80 1525 ---- ---- ---- ---- 298.50 +15.10 283.40 1530 ---- ---- ---- ---- 295.00 +15.00 280.00 1540 ---- ---- ---- ---- 288.20 +14.80 273.40 1545 ---- ---- ---- ---- 284.90 +14.80 270.10 1550 ---- ---- ---- ---- 281.50 +14.60 266.90 1555 ---- ---- ---- ---- 278.20 +14.50 263.70 1560 ---- ---- ---- ---- 274.90 +14.40 260.50 1565 ---- ---- ---- ---- 271.60 +14.30 257.30 1570 ---- ---- ---- ---- 268.40 +14.30 254.10 1575 ---- ---- ---- ---- 265.20 +14.20 251.00 1580 ---- ---- ---- ---- 262.00 +14.10 247.90 1585 ---- ---- ---- ---- 258.80 +13.90 244.90 1590 ---- ---- ---- ---- 255.70 +13.90 241.80 1595 ---- ---- ---- ---- 252.60 +13.80 238.80 1600 ---- ---- ---- ---- 249.50 +13.70 235.80 1605 ---- ---- ---- ---- 246.40 +13.60 232.80 1610 ---- ---- ---- ---- 243.40 +13.50 229.90 1615 ---- ---- ---- ---- 240.40 +13.40 227.00 1620 ---- ---- ---- ---- 237.40 +13.30 224.10 1625 ---- ---- ---- ---- 234.40 +13.20 221.20 1630 ---- ---- ---- ---- 231.50 +13.10 218.40 1635 ---- ---- ---- ---- 228.60 +13.00 215.60 1640 ---- ---- ---- ---- 225.70 +12.90 212.80 1645 ---- ---- ---- ---- 222.80 +12.80 210.00 1650 ---- ---- ---- ---- 220.00 +12.70 207.30 1655 ---- ---- ---- ---- 217.20 +12.60 204.60 1660 ---- ---- ---- ---- 214.40 +12.50 201.90 1665 ---- ---- ---- ---- 211.70 +12.50 199.20 1670 ---- ---- ---- ---- 208.90 +12.30 196.60 1675 ---- ---- ---- ---- 206.20 +12.20 194.00 1680 ---- ---- ---- ---- 203.60 +12.10 191.50 1685 ---- ---- ---- ---- 200.90 +12.00 188.90 1690 ---- ---- ---- ---- 198.30 +11.90 186.40 1695 ---- ---- ---- ---- 195.70 +11.80 183.90 1700 ---- ---- ---- ---- 193.20 +11.70 181.50 1705 ---- ---- ---- ---- 190.70 +11.70 179.00 1710 ---- ---- ---- ---- 188.20 +11.60 176.60 1715 ---- ---- ---- ---- 185.70 +11.40 174.30 1720 ---- ---- ---- ---- 183.30 +11.40 171.90 1725 ---- ---- ---- ---- 180.90 +11.30 169.60 1730 ---- ---- ---- ---- 178.50 +11.20 167.30 1735 ---- ---- ---- ---- 176.20 +11.10 165.10 1740 ---- ---- ---- ---- 173.80 +10.90 162.90 1745 ---- ---- ---- ---- 171.60 +10.90 160.70 1750 ---- ---- ---- ---- 169.30 +10.70 158.60 1755 ---- ---- ---- ---- 167.10 +10.70 156.40 1760 ---- ---- ---- ---- 164.90 +10.50 154.40 1765 ---- ---- ---- ---- 162.80 +10.50 152.30 1770 ---- ---- ---- ---- 160.70 +10.40 150.30 1775 ---- ---- ---- ---- 158.60 +10.30 148.30 1780 ---- ---- ---- ---- 156.50 +10.20 146.30 1785 ---- ---- ---- ---- 154.50 +10.10 144.40 1790 ---- ---- ---- ---- 152.50 +10.00 142.50 1795 ---- ---- ---- ---- 150.60 +9.90 140.70 1800 ---- ---- ---- ---- 148.70 +9.90 138.80 1805 ---- ---- ---- ---- 146.80 +9.80 137.00 1810 ---- ---- ---- ---- 144.90 +9.60 135.30 1815 ---- ---- ---- ---- 143.10 +9.50 133.60 1820 ---- ---- ---- ---- 141.30 +9.40 131.90 1825 ---- ---- ---- ---- 139.60 +9.40 130.20 1830 ---- ---- ---- ---- 137.80 +9.20 128.60 1835 ---- ---- ---- ---- 136.10 +9.20 126.90 1840 ---- ---- ---- ---- 134.50 +9.10 125.40 1845 ---- ---- ---- ---- 132.80 +9.00 123.80 1850 ---- ---- ---- ---- 131.20 +8.90 122.30 1855 ---- ---- ---- ---- 129.60 +8.80 120.80 1860 ---- ---- ---- ---- 128.10 +8.80 119.30 1865 ---- ---- ---- ---- 126.60 +8.70 117.90 1870 ---- ---- ---- ---- 125.00 +8.60 116.40 1875 ---- ---- ---- ---- 123.60 +8.60 115.00 1880 ---- ---- ---- ---- 122.10 +8.40 113.70 1885 ---- ---- ---- ---- 120.70 +8.40 112.30 1890 ---- ---- ---- ---- 119.30 +8.30 111.00 1895 ---- ---- ---- ---- 117.90 +8.20 109.70 1900 ---- ---- ---- ---- 116.50 +8.10 108.40 1905 ---- ---- ---- ---- 115.20 +8.10 107.10 1910 ---- ---- ---- ---- 113.80 +7.90 105.90 1915 ---- ---- ---- ---- 112.50 +7.90 104.60 1920 ---- ---- ---- ---- 111.30 +7.90 103.40 1925 ---- ---- ---- ---- 110.00 +7.70 102.30 1930 ---- ---- ---- ---- 108.80 +7.70 101.10 1935 ---- ---- ---- ---- 107.60 +7.60 100.00 1940 ---- ---- ---- ---- 106.40 +7.60 98.80 1945 ---- ---- ---- ---- 105.20 +7.50 97.70 1950 ---- ---- ---- ---- 104.00 +7.40 96.60 1955 ---- ---- ---- ---- 102.90 +7.30 95.60 1960 ---- ---- ---- ---- 101.80 +7.30 94.50 1965 ---- ---- ---- ---- 100.70 +7.20 93.50 1970 ---- ---- ---- ---- 99.60 +7.10 92.50 1975 ---- ---- ---- ---- 98.50 +7.00 91.50 1980 ---- ---- ---- ---- 97.50 +7.00 90.50 1985 ---- ---- ---- ---- 96.50 +7.00 89.50 1990 ---- ---- ---- ---- 95.50 +6.90 88.60 1995 ---- ---- ---- ---- 94.50 +6.80 87.70 2000 ---- ---- ---- ---- 93.50 +6.80 86.70 2005 ---- ---- ---- ---- 92.50 +6.70 85.80 2010 ---- ---- ---- ---- 91.60 +6.70 84.90 2015 ---- ---- ---- ---- 90.60 +6.60 84.00 2020 ---- ---- ---- ---- 89.70 +6.50 83.20 2025 ---- ---- ---- ---- 88.80 +6.50 82.30 2030 ---- ---- ---- ---- 87.90 +6.40 81.50 2035 ---- ---- ---- ---- 87.00 +6.30 80.70 2040 ---- ---- ---- ---- 86.10 +6.30 79.80 2045 ---- ---- ---- ---- 85.20 +6.20 79.00 2050 ---- ---- ---- ---- 84.40 +6.20 78.20 2055 ---- ---- ---- ---- 83.50 +6.10 77.40 2060 ---- ---- ---- ---- 82.70 +6.00 76.70 2065 ---- ---- ---- ---- 81.90 +6.00 75.90 2070 ---- ---- ---- ---- 81.10 +5.90 75.20 2075 ---- ---- ---- ---- 80.30 +5.90 74.40 2080 ---- ---- ---- ---- 79.50 +5.80 73.70 2090 ---- ---- ---- ---- 78.00 +5.70 72.30 2100 ---- ---- ---- ---- 76.50 +5.60 70.90 2110 ---- ---- ---- ---- 75.00 +5.50 69.50 2120 ---- ---- ---- ---- 73.60 +5.40 68.20 2125 ---- ---- ---- ---- 72.90 +5.30 67.60 2130 ---- ---- ---- ---- 72.30 +5.40 66.90 2140 ---- ---- ---- ---- 70.90 +5.20 65.70 2150 ---- ---- ---- ---- 69.60 +5.10 64.50 2160 ---- ---- ---- ---- 68.40 +5.10 63.30 2170 ---- ---- ---- ---- 67.10 +5.00 62.10 2175 ---- ---- ---- ---- 66.50 +4.90 61.60 2200 ---- ---- ---- ---- 63.60 +4.70 58.90 2225 ---- ---- ---- ---- 60.90 +4.50 56.40 2250 ---- ---- ---- ---- 58.40 +4.40 54.00 2275 ---- ---- ---- ---- 56.00 +4.20 51.80 2300 ---- ---- ---- ---- 53.80 +4.00 49.80 2325 ---- ---- ---- ---- 51.70 +3.80 47.90 2350 ---- ---- ---- ---- 49.80 +3.70 46.10 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 776.60 +20.40 756.20 1025 ---- ---- ---- ---- 751.60 +20.40 731.20 1050 ---- ---- ---- ---- 726.60 +20.40 706.20 1075 ---- ---- ---- ---- 701.60 +20.40 681.20 1090 ---- ---- ---- ---- 686.60 +20.30 666.30 1100 ---- ---- ---- ---- 676.60 +20.20 656.40 1110 ---- ---- ---- ---- 666.70 +20.10 646.60 1120 ---- ---- ---- ---- 656.80 +19.90 636.90 1125 ---- ---- ---- ---- 651.90 +19.90 632.00 1130 ---- ---- ---- ---- 647.00 +19.80 627.20 1140 ---- ---- ---- ---- 637.30 +19.80 617.50 1150 ---- ---- ---- ---- 627.50 +19.60 607.90 1160 ---- ---- ---- ---- 617.90 +19.50 598.40 1170 ---- ---- ---- ---- 608.30 +19.40 588.90 1175 ---- ---- ---- ---- 603.50 +19.40 584.10 1180 ---- ---- ---- ---- 598.70 +19.30 579.40 1190 ---- ---- ---- ---- 589.20 +19.20 570.00 1195 ---- ---- ---- ---- 584.50 +19.10 565.40 1200 ---- ---- ---- ---- 579.80 +19.10 560.70 1205 ---- ---- ---- ---- 575.10 +19.10 556.00 1210 ---- ---- ---- ---- 570.40 +19.00 551.40 1215 ---- ---- ---- ---- 565.70 +18.90 546.80 1220 ---- ---- ---- ---- 561.00 +18.80 542.20 1225 ---- ---- ---- ---- 556.40 +18.80 537.60 1230 ---- ---- ---- ---- 551.70 +18.70 533.00 1235 ---- ---- ---- ---- 547.10 +18.70 528.40 1240 ---- ---- ---- ---- 542.50 +18.70 523.80 1245 ---- ---- ---- ---- 537.90 +18.60 519.30 1250 ---- ---- ---- ---- 533.30 +18.50 514.80 1255 ---- ---- ---- ---- 528.70 +18.50 510.20 1260 ---- ---- ---- ---- 524.10 +18.40 505.70 1265 ---- ---- ---- ---- 519.60 +18.40 501.20 1270 ---- ---- ---- ---- 515.10 +18.40 496.70 1275 ---- ---- ---- ---- 510.50 +18.20 492.30 1280 ---- ---- ---- ---- 506.00 +18.20 487.80 1285 ---- ---- ---- ---- 501.50 +18.10 483.40 1290 ---- ---- ---- ---- 497.00 +18.10 478.90 1295 ---- ---- ---- ---- 492.50 +18.00 474.50 1300 ---- ---- ---- ---- 488.10 +18.00 470.10 1305 ---- ---- ---- ---- 483.60 +17.90 465.70 1310 ---- ---- ---- ---- 479.20 +17.90 461.30 1315 ---- ---- ---- ---- 474.70 +17.80 456.90 1320 ---- ---- ---- ---- 470.30 +17.70 452.60 1325 ---- ---- ---- ---- 465.90 +17.70 448.20 1330 ---- ---- ---- ---- 461.50 +17.60 443.90 1335 ---- ---- ---- ---- 457.20 +17.60 439.60 1340 ---- ---- ---- ---- 452.80 +17.50 435.30 1345 ---- ---- ---- ---- 448.40 +17.40 431.00 1350 ---- ---- ---- ---- 444.10 +17.40 426.70 1355 ---- ---- ---- ---- 439.80 +17.30 422.50 1360 ---- ---- ---- ---- 435.50 +17.30 418.20 1365 ---- ---- ---- ---- 431.20 +17.20 414.00 1370 ---- ---- ---- ---- 426.90 +17.10 409.80 1375 ---- ---- ---- ---- 422.70 +17.10 405.60 1380 ---- ---- ---- ---- 418.40 +17.00 401.40 1385 ---- ---- ---- ---- 414.20 +17.00 397.20 1390 ---- ---- ---- ---- 410.00 +16.90 393.10 1395 ---- ---- ---- ---- 405.80 +16.80 389.00 1400 ---- ---- ---- ---- 401.60 +16.80 384.80 1405 ---- ---- ---- ---- 397.40 +16.70 380.70 1410 ---- ---- ---- ---- 393.30 +16.60 376.70 1415 ---- ---- ---- ---- 389.20 +16.60 372.60 1420 ---- ---- ---- ---- 385.10 +16.50 368.60 1425 ---- ---- ---- ---- 381.00 +16.40 364.60 1430 ---- ---- ---- ---- 376.90 +16.30 360.60 1435 ---- ---- ---- ---- 372.90 +16.30 356.60 1440 ---- ---- ---- ---- 368.90 +16.20 352.70 1445 ---- ---- ---- ---- 364.90 +16.20 348.70 1450 ---- ---- ---- ---- 360.90 +16.10 344.80 1455 ---- ---- ---- ---- 356.90 +16.00 340.90 1460 ---- ---- ---- ---- 353.00 +15.90 337.10 1465 ---- ---- ---- ---- 349.10 +15.80 333.30 1470 ---- ---- ---- ---- 345.20 +15.80 329.40 1475 ---- ---- ---- ---- 341.30 +15.60 325.70 1480 ---- ---- ---- ---- 337.50 +15.60 321.90 1485 ---- ---- ---- ---- 333.70 +15.50 318.20 1490 ---- ---- ---- ---- 329.90 +15.40 314.50 1495 ---- ---- ---- ---- 326.10 +15.30 310.80 1500 ---- ---- ---- ---- 322.40 +15.30 307.10 1505 ---- ---- ---- ---- 318.70 +15.20 303.50 1510 ---- ---- ---- ---- 315.00 +15.10 299.90 1515 ---- ---- ---- ---- 311.40 +15.10 296.30 1520 ---- ---- ---- ---- 307.70 +14.90 292.80 1525 ---- ---- ---- ---- 304.10 +14.90 289.20 1530 ---- ---- ---- ---- 300.50 +14.80 285.70 1535 ---- ---- ---- ---- 297.00 +14.70 282.30 1540 ---- ---- ---- ---- 293.50 +14.70 278.80 1545 ---- ---- ---- ---- 290.00 +14.60 275.40 1550 ---- ---- ---- ---- 286.50 +14.50 272.00 1555 ---- ---- ---- ---- 283.10 +14.40 268.70 1560 ---- ---- ---- ---- 279.70 +14.30 265.40 1565 ---- ---- ---- ---- 276.30 +14.20 262.10 1570 ---- ---- ---- ---- 272.90 +14.10 258.80 1575 ---- ---- ---- ---- 269.60 +14.00 255.60 1580 ---- ---- ---- ---- 266.30 +13.90 252.40 1585 ---- ---- ---- ---- 263.10 +13.90 249.20 1590 ---- ---- ---- ---- 259.80 +13.70 246.10 1595 ---- ---- ---- ---- 256.60 +13.60 243.00 1600 ---- ---- ---- ---- 253.50 +13.60 239.90 1605 ---- ---- ---- ---- 250.30 +13.50 236.80 1610 ---- ---- ---- ---- 247.20 +13.40 233.80 1615 ---- ---- ---- ---- 244.10 +13.30 230.80 1620 ---- ---- ---- ---- 241.10 +13.20 227.90 1625 ---- ---- ---- ---- 238.10 +13.10 225.00 1630 ---- ---- ---- ---- 235.10 +13.00 222.10 1635 ---- ---- ---- ---- 232.10 +12.90 219.20 1640 ---- ---- ---- ---- 229.20 +12.80 216.40 1645 ---- ---- ---- ---- 226.30 +12.70 213.60 1650 ---- ---- ---- ---- 223.50 +12.60 210.90 1655 ---- ---- ---- ---- 220.70 +12.60 208.10 1660 ---- ---- ---- ---- 217.90 +12.50 205.40 1665 ---- ---- ---- ---- 215.10 +12.30 202.80 1670 ---- ---- ---- ---- 212.40 +12.20 200.20 1675 ---- ---- ---- ---- 209.70 +12.10 197.60 1680 ---- ---- ---- ---- 207.10 +12.10 195.00 1685 ---- ---- ---- ---- 204.40 +11.90 192.50 1690 ---- ---- ---- ---- 201.90 +11.90 190.00 1695 ---- ---- ---- ---- 199.30 +11.80 187.50 1700 ---- ---- ---- ---- 196.80 +11.70 185.10 1705 ---- ---- ---- ---- 194.30 +11.60 182.70 1710 ---- ---- ---- ---- 191.80 +11.50 180.30 1715 ---- ---- ---- ---- 189.40 +11.40 178.00 1720 ---- ---- ---- ---- 187.00 +11.30 175.70 1725 ---- ---- ---- ---- 184.60 +11.20 173.40 1730 ---- ---- ---- ---- 182.30 +11.10 171.20 1735 ---- ---- ---- ---- 180.00 +11.00 169.00 1740 ---- ---- ---- ---- 177.70 +10.90 166.80 1745 ---- ---- ---- ---- 175.50 +10.80 164.70 1750 ---- ---- ---- ---- 173.30 +10.70 162.60 1755 ---- ---- ---- ---- 171.10 +10.60 160.50 1760 ---- ---- ---- ---- 169.00 +10.60 158.40 1765 ---- ---- ---- ---- 166.90 +10.50 156.40 1770 ---- ---- ---- ---- 164.80 +10.40 154.40 1775 ---- ---- ---- ---- 162.80 +10.30 152.50 1780 ---- ---- ---- ---- 160.80 +10.20 150.60 1785 ---- ---- ---- ---- 158.80 +10.10 148.70 1790 ---- ---- ---- ---- 156.80 +10.00 146.80 1795 ---- ---- ---- ---- 154.90 +9.90 145.00 1800 ---- ---- ---- ---- 153.00 +9.80 143.20 1805 ---- ---- ---- ---- 151.10 +9.70 141.40 1810 ---- ---- ---- ---- 149.30 +9.70 139.60 1815 ---- ---- ---- ---- 147.50 +9.60 137.90 1820 ---- ---- ---- ---- 145.70 +9.50 136.20 1825 ---- ---- ---- ---- 144.00 +9.40 134.60 1830 ---- ---- ---- ---- 142.30 +9.40 132.90 1835 ---- ---- ---- ---- 140.60 +9.30 131.30 1840 ---- ---- ---- ---- 138.90 +9.10 129.80 1845 ---- ---- ---- ---- 137.30 +9.10 128.20 1850 ---- ---- ---- ---- 135.70 +9.00 126.70 400 1855 ---- ---- ---- ---- 134.10 +8.90 125.20 1860 ---- ---- ---- ---- 132.50 +8.80 123.70 1865 ---- ---- ---- ---- 131.00 +8.70 122.30 1870 ---- ---- ---- ---- 129.50 +8.70 120.80 1875 ---- ---- ---- ---- 128.00 +8.60 119.40 1880 ---- ---- ---- ---- 126.60 +8.50 118.10 1885 ---- ---- ---- ---- 125.10 +8.40 116.70 1890 ---- ---- ---- ---- 123.70 +8.30 115.40 1895 ---- ---- ---- ---- 122.30 +8.20 114.10 1900 ---- ---- ---- ---- 121.00 +8.20 112.80 1905 ---- ---- ---- ---- 119.60 +8.10 111.50 1910 ---- ---- ---- ---- 118.30 +8.00 110.30 1915 ---- ---- ---- ---- 117.00 +8.00 109.00 1920 ---- ---- ---- ---- 115.80 +8.00 107.80 1925 ---- ---- ---- ---- 114.50 +7.80 106.70 1930 ---- ---- ---- ---- 113.30 +7.80 105.50 1935 ---- ---- ---- ---- 112.10 +7.70 104.40 1940 ---- ---- ---- ---- 110.90 +7.70 103.20 1945 ---- ---- ---- ---- 109.70 +7.60 102.10 1950 ---- ---- ---- ---- 108.60 +7.50 101.10 1955 ---- ---- ---- ---- 107.40 +7.40 100.00 1960 ---- ---- ---- ---- 106.30 +7.40 98.90 1965 ---- ---- ---- ---- 105.20 +7.30 97.90 1970 ---- ---- ---- ---- 104.10 +7.20 96.90 1975 ---- ---- ---- ---- 103.10 +7.20 95.90 1980 ---- ---- ---- ---- 102.00 +7.10 94.90 1985 ---- ---- ---- ---- 101.00 +7.10 93.90 1990 ---- ---- ---- ---- 100.00 +7.00 93.00 1995 ---- ---- ---- ---- 99.00 +6.90 92.10 2000 ---- ---- ---- ---- 98.00 +6.90 91.10 2005 ---- ---- ---- ---- 97.00 +6.80 90.20 2010 ---- ---- ---- ---- 96.10 +6.80 89.30 2015 ---- ---- ---- ---- 95.10 +6.70 88.40 2020 ---- ---- ---- ---- 94.20 +6.60 87.60 2025 ---- ---- ---- ---- 93.30 +6.60 86.70 2030 ---- ---- ---- ---- 92.40 +6.50 85.90 2035 ---- ---- ---- ---- 91.50 +6.50 85.00 2040 ---- ---- ---- ---- 90.60 +6.40 84.20 2045 ---- ---- ---- ---- 89.70 +6.30 83.40 2050 ---- ---- ---- ---- 88.90 +6.30 82.60 2055 ---- ---- ---- ---- 88.00 +6.20 81.80 2060 ---- ---- ---- ---- 87.20 +6.20 81.00 2065 ---- ---- ---- ---- 86.40 +6.20 80.20 2070 ---- ---- ---- ---- 85.60 +6.10 79.50 2075 ---- ---- ---- ---- 84.80 +6.10 78.70 2080 ---- ---- ---- ---- 84.00 +6.00 78.00 2085 ---- ---- ---- ---- 83.20 +5.90 77.30 2090 ---- ---- ---- ---- 82.40 +5.80 76.60 2095 ---- ---- ---- ---- 81.70 +5.80 75.90 2100 ---- ---- ---- ---- 80.90 +5.70 75.20 2105 ---- ---- ---- ---- 80.20 +5.70 74.50 2110 ---- ---- ---- ---- 79.50 +5.70 73.80 2115 ---- ---- ---- ---- 78.70 +5.60 73.10 2120 ---- ---- ---- ---- 78.00 +5.50 72.50 2125 ---- ---- ---- ---- 77.30 +5.50 71.80 2130 ---- ---- ---- ---- 76.60 +5.40 71.20 2135 ---- ---- ---- ---- 76.00 +5.50 70.50 2140 ---- ---- ---- ---- 75.30 +5.40 69.90 2145 ---- ---- ---- ---- 74.60 +5.30 69.30 2150 ---- ---- ---- ---- 74.00 +5.30 68.70 2155 ---- ---- ---- ---- 73.30 +5.20 68.10 2160 ---- ---- ---- ---- 72.70 +5.20 67.50 2165 ---- ---- ---- ---- 72.10 +5.20 66.90 2170 ---- ---- ---- ---- 71.50 +5.20 66.30 2175 ---- ---- ---- ---- 70.80 +5.10 65.70 2180 ---- ---- ---- ---- 70.20 +5.00 65.20 2185 ---- ---- ---- ---- 69.60 +5.00 64.60 2190 ---- ---- ---- ---- 69.10 +5.00 64.10 2195 ---- ---- ---- ---- 68.50 +5.00 63.50 2200 ---- ---- ---- ---- 67.90 +4.90 63.00 2205 ---- ---- ---- ---- 67.30 +4.80 62.50 2210 ---- ---- ---- ---- 66.80 +4.80 62.00 2215 ---- ---- ---- ---- 66.20 +4.70 61.50 2220 ---- ---- ---- ---- 65.70 +4.70 61.00 2225 ---- ---- ---- ---- 65.20 +4.70 60.50 2230 ---- ---- ---- ---- 64.60 +4.60 60.00 2235 ---- ---- ---- ---- 64.10 +4.60 59.50 2240 ---- ---- ---- ---- 63.60 +4.60 59.00 2245 ---- ---- ---- ---- 63.10 +4.60 58.50 2250 ---- ---- ---- ---- 62.60 +4.50 58.10 2255 ---- ---- ---- ---- 62.10 +4.50 57.60 2260 ---- ---- ---- ---- 61.60 +4.50 57.10 2265 ---- ---- ---- ---- 61.10 +4.40 56.70 2270 ---- ---- ---- ---- 60.60 +4.30 56.30 2275 ---- ---- ---- ---- 60.20 +4.40 55.80 2280 ---- ---- ---- ---- 59.70 +4.30 55.40 2285 ---- ---- ---- ---- 59.20 +4.20 55.00 2290 ---- ---- ---- ---- 58.80 +4.30 54.50 2295 ---- ---- ---- ---- 58.30 +4.20 54.10 2300 ---- ---- ---- ---- 57.90 +4.20 53.70 2305 ---- ---- ---- ---- 57.50 +4.20 53.30 2310 ---- ---- ---- ---- 57.00 +4.10 52.90 2315 ---- ---- ---- ---- 56.60 +4.10 52.50 2320 ---- ---- ---- ---- 56.20 +4.10 52.10 2325 ---- ---- ---- ---- 55.80 +4.10 51.70 2330 ---- ---- ---- ---- 55.40 +4.00 51.40 2335 ---- ---- ---- ---- 55.00 +4.00 51.00 2340 ---- ---- ---- ---- 54.60 +4.00 50.60 2345 ---- ---- ---- ---- 54.20 +3.90 50.30 2350 ---- ---- ---- ---- 53.80 +3.90 49.90 2355 ---- ---- ---- ---- 53.40 +3.90 49.50 2360 ---- ---- ---- ---- 53.00 +3.80 49.20 2370 ---- ---- ---- ---- 52.30 +3.80 48.50 2375 ---- ---- ---- ---- 51.90 +3.70 48.20 2380 ---- ---- ---- ---- 51.60 +3.80 47.80 2390 ---- ---- ---- ---- 50.90 +3.70 47.20 2400 ---- ---- ---- ---- 50.20 +3.70 46.50 2410 ---- ---- ---- ---- 49.50 +3.60 45.90 2420 ---- ---- ---- ---- 48.80 +3.50 45.30 2425 ---- ---- ---- ---- 48.50 +3.50 45.00 2430 ---- ---- ---- ---- 48.20 +3.50 44.70 2440 ---- ---- ---- ---- 47.60 +3.50 44.10 2450 ---- ---- ---- ---- 47.00 +3.40 43.60 2460 ---- ---- ---- ---- 46.40 +3.40 43.00 2475 ---- ---- ---- ---- 45.50 +3.30 42.20 2500 ---- ---- ---- ---- 44.10 +3.10 41.00 2525 ---- ---- ---- ---- 42.80 +3.00 39.80 2550 ---- ---- ---- ---- 41.60 +3.00 38.60 2575 ---- ---- ---- ---- 40.50 +2.90 37.60 2600 ---- ---- ---- ---- 39.40 +2.80 36.60 2625 ---- ---- ---- ---- 38.40 +2.80 35.60 2650 ---- ---- ---- ---- 37.40 +2.70 34.70 900 ---- ---- ---- ---- 876.60 +20.40 856.20 925 ---- ---- ---- ---- 851.60 +20.40 831.20 950 ---- ---- ---- ---- 826.60 +20.40 806.20 975 ---- ---- ---- ---- 801.60 +20.40 781.20 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 810.50 +20.40 790.10 1025 ---- ---- ---- ---- 785.50 +20.40 765.10 1050 ---- ---- ---- ---- 760.50 +20.20 740.30 1075 ---- ---- ---- ---- 735.80 +20.00 715.80 1100 ---- ---- ---- ---- 711.40 +19.70 691.70 1125 ---- ---- ---- ---- 687.30 +19.40 667.90 1130 ---- ---- ---- ---- 682.50 +19.30 663.20 1140 ---- ---- ---- ---- 673.00 +19.20 653.80 1150 ---- ---- ---- ---- 663.60 +19.10 644.50 1160 ---- ---- ---- ---- 654.20 +19.00 635.20 1170 ---- ---- ---- ---- 644.80 +18.90 625.90 1175 ---- ---- ---- ---- 640.10 +18.80 621.30 1180 ---- ---- ---- ---- 635.50 +18.80 616.70 1190 ---- ---- ---- ---- 626.20 +18.60 607.60 1200 ---- ---- ---- ---- 617.00 +18.50 598.50 1210 ---- ---- ---- ---- 607.90 +18.50 589.40 1220 ---- ---- ---- ---- 598.70 +18.30 580.40 1225 ---- ---- ---- ---- 594.20 +18.30 575.90 1230 ---- ---- ---- ---- 589.70 +18.30 571.40 1235 ---- ---- ---- ---- 585.20 +18.20 567.00 1240 ---- ---- ---- ---- 580.70 +18.20 562.50 1245 ---- ---- ---- ---- 576.20 +18.10 558.10 1250 ---- ---- ---- ---- 571.70 +18.10 553.60 1255 ---- ---- ---- ---- 567.20 +18.00 549.20 1260 ---- ---- ---- ---- 562.80 +18.00 544.80 1265 ---- ---- ---- ---- 558.30 +17.90 540.40 1270 ---- ---- ---- ---- 553.90 +17.80 536.10 1275 ---- ---- ---- ---- 549.50 +17.80 531.70 1280 ---- ---- ---- ---- 545.00 +17.70 527.30 1285 ---- ---- ---- ---- 540.60 +17.60 523.00 1290 ---- ---- ---- ---- 536.30 +17.60 518.70 1295 ---- ---- ---- ---- 531.90 +17.60 514.30 1300 ---- ---- ---- ---- 527.50 +17.50 510.00 1305 ---- ---- ---- ---- 523.20 +17.50 505.70 1310 ---- ---- ---- ---- 518.80 +17.40 501.40 1315 ---- ---- ---- ---- 514.50 +17.30 497.20 1320 ---- ---- ---- ---- 510.20 +17.30 492.90 1325 ---- ---- ---- ---- 505.90 +17.20 488.70 1330 ---- ---- ---- ---- 501.60 +17.20 484.40 1335 ---- ---- ---- ---- 497.30 +17.10 480.20 1340 ---- ---- ---- ---- 493.00 +17.00 476.00 1345 ---- ---- ---- ---- 488.80 +17.00 471.80 1350 ---- ---- ---- ---- 484.50 +16.90 467.60 1355 ---- ---- ---- ---- 480.30 +16.90 463.40 1360 ---- ---- ---- ---- 476.10 +16.80 459.30 1365 ---- ---- ---- ---- 471.90 +16.80 455.10 1370 ---- ---- ---- ---- 467.70 +16.70 451.00 1375 ---- ---- ---- ---- 463.50 +16.70 446.80 1380 ---- ---- ---- ---- 459.30 +16.60 442.70 1385 ---- ---- ---- ---- 455.20 +16.60 438.60 1390 ---- ---- ---- ---- 451.00 +16.40 434.60 1395 ---- ---- ---- ---- 446.90 +16.40 430.50 1400 ---- ---- ---- ---- 442.80 +16.40 426.40 1405 ---- ---- ---- ---- 438.70 +16.30 422.40 1410 ---- ---- ---- ---- 434.60 +16.20 418.40 1415 ---- ---- ---- ---- 430.50 +16.20 414.30 1420 ---- ---- ---- ---- 426.50 +16.10 410.40 1425 ---- ---- ---- ---- 422.40 +16.00 406.40 1430 ---- ---- ---- ---- 418.40 +16.00 402.40 1435 ---- ---- ---- ---- 414.40 +15.90 398.50 1440 ---- ---- ---- ---- 410.40 +15.80 394.60 1445 ---- ---- ---- ---- 406.50 +15.80 390.70 1450 ---- ---- ---- ---- 402.50 +15.70 386.80 1455 ---- ---- ---- ---- 398.60 +15.70 382.90 1460 ---- ---- ---- ---- 394.70 +15.60 379.10 1465 ---- ---- ---- ---- 390.80 +15.50 375.30 1470 ---- ---- ---- ---- 386.90 +15.40 371.50 1475 ---- ---- ---- ---- 383.10 +15.40 367.70 1480 ---- ---- ---- ---- 379.30 +15.40 363.90 1485 ---- ---- ---- ---- 375.50 +15.30 360.20 1490 ---- ---- ---- ---- 371.70 +15.20 356.50 1495 ---- ---- ---- ---- 368.00 +15.20 352.80 1500 ---- ---- ---- ---- 364.20 +15.00 349.20 1505 ---- ---- ---- ---- 360.50 +15.00 345.50 1510 ---- ---- ---- ---- 356.90 +15.00 341.90 1515 ---- ---- ---- ---- 353.20 +14.90 338.30 1520 ---- ---- ---- ---- 349.60 +14.80 334.80 1525 ---- ---- ---- ---- 346.00 +14.80 331.20 1530 ---- ---- ---- ---- 342.40 +14.70 327.70 1535 ---- ---- ---- ---- 338.80 +14.60 324.20 1540 ---- ---- ---- ---- 335.30 +14.50 320.80 1545 ---- ---- ---- ---- 331.80 +14.50 317.30 1550 ---- ---- ---- ---- 328.30 +14.40 313.90 1555 ---- ---- ---- ---- 324.80 +14.30 310.50 1560 ---- ---- ---- ---- 321.40 +14.20 307.20 1565 ---- ---- ---- ---- 318.00 +14.10 303.90 1570 ---- ---- ---- ---- 314.60 +14.00 300.60 1575 ---- ---- ---- ---- 311.30 +14.00 297.30 1580 ---- ---- ---- ---- 307.90 +13.90 294.00 1585 ---- ---- ---- ---- 304.70 +13.90 290.80 1590 ---- ---- ---- ---- 301.40 +13.80 287.60 1595 ---- ---- ---- ---- 298.10 +13.60 284.50 1600 ---- ---- ---- ---- 294.90 +13.60 281.30 1605 ---- ---- ---- ---- 291.80 +13.60 278.20 1610 ---- ---- ---- ---- 288.60 +13.50 275.10 1615 ---- ---- ---- ---- 285.50 +13.40 272.10 1620 ---- ---- ---- ---- 282.40 +13.30 269.10 1625 ---- ---- ---- ---- 279.30 +13.20 266.10 1630 ---- ---- ---- ---- 276.30 +13.20 263.10 1635 ---- ---- ---- ---- 273.30 +13.10 260.20 1640 ---- ---- ---- ---- 270.30 +13.00 257.30 1645 ---- ---- ---- ---- 267.30 +12.90 254.40 1650 ---- ---- ---- ---- 264.40 +12.80 251.60 1655 ---- ---- ---- ---- 261.50 +12.70 248.80 1660 ---- ---- ---- ---- 258.70 +12.70 246.00 1665 ---- ---- ---- ---- 255.80 +12.60 243.20 1670 ---- ---- ---- ---- 253.00 +12.50 240.50 1675 ---- ---- ---- ---- 250.30 +12.50 237.80 1680 ---- ---- ---- ---- 247.50 +12.30 235.20 1685 ---- ---- ---- ---- 244.80 +12.20 232.60 1690 ---- ---- ---- ---- 242.10 +12.10 230.00 1695 ---- ---- ---- ---- 239.50 +12.10 227.40 1700 ---- ---- ---- ---- 236.90 +12.00 224.90 1705 ---- ---- ---- ---- 234.30 +11.90 222.40 1710 ---- ---- ---- ---- 231.70 +11.80 219.90 1715 ---- ---- ---- ---- 229.20 +11.80 217.40 1720 ---- ---- ---- ---- 226.70 +11.70 215.00 1725 ---- ---- ---- ---- 224.20 +11.60 212.60 1730 ---- ---- ---- ---- 221.80 +11.50 210.30 1735 ---- ---- ---- ---- 219.40 +11.40 208.00 1740 ---- ---- ---- ---- 217.00 +11.30 205.70 1745 ---- ---- ---- ---- 214.70 +11.30 203.40 1750 ---- ---- ---- ---- 212.40 +11.20 201.20 1755 ---- ---- ---- ---- 210.10 +11.10 199.00 1760 ---- ---- ---- ---- 207.90 +11.10 196.80 1765 ---- ---- ---- ---- 205.60 +10.90 194.70 1770 ---- ---- ---- ---- 203.40 +10.80 192.60 1775 ---- ---- ---- ---- 201.30 +10.80 190.50 1780 ---- ---- ---- ---- 199.20 +10.80 188.40 1785 ---- ---- ---- ---- 197.10 +10.70 186.40 1790 ---- ---- ---- ---- 195.00 +10.60 184.40 1795 ---- ---- ---- ---- 192.90 +10.40 182.50 1800 ---- ---- ---- ---- 190.90 +10.40 180.50 1805 ---- ---- ---- ---- 189.00 +10.40 178.60 1810 ---- ---- ---- ---- 187.00 +10.30 176.70 1815 ---- ---- ---- ---- 185.10 +10.20 174.90 1820 ---- ---- ---- ---- 183.20 +10.10 173.10 1825 ---- ---- ---- ---- 181.30 +10.00 171.30 1830 ---- ---- ---- ---- 179.50 +10.00 169.50 1835 ---- ---- ---- ---- 177.70 +9.90 167.80 1840 ---- ---- ---- ---- 175.90 +9.80 166.10 1845 ---- ---- ---- ---- 174.10 +9.70 164.40 1850 ---- ---- ---- ---- 172.40 +9.70 162.70 1855 ---- ---- ---- ---- 170.70 +9.60 161.10 1860 ---- ---- ---- ---- 169.00 +9.50 159.50 1865 ---- ---- ---- ---- 167.40 +9.50 157.90 1870 ---- ---- ---- ---- 165.70 +9.30 156.40 1875 ---- ---- ---- ---- 164.10 +9.30 154.80 1880 ---- ---- ---- ---- 162.60 +9.30 153.30 1885 ---- ---- ---- ---- 161.00 +9.20 151.80 1890 ---- ---- ---- ---- 159.50 +9.10 150.40 1895 ---- ---- ---- ---- 158.00 +9.00 149.00 1900 ---- ---- ---- ---- 156.50 +9.00 147.50 1905 ---- ---- ---- ---- 155.00 +8.80 146.20 1910 ---- ---- ---- ---- 153.60 +8.80 144.80 1915 ---- ---- ---- ---- 152.20 +8.70 143.50 1920 ---- ---- ---- ---- 150.80 +8.70 142.10 1925 ---- ---- ---- ---- 149.50 +8.70 140.80 1930 ---- ---- ---- ---- 148.10 +8.50 139.60 1935 ---- ---- ---- ---- 146.80 +8.50 138.30 1940 ---- ---- ---- ---- 145.50 +8.40 137.10 1945 ---- ---- ---- ---- 144.20 +8.40 135.80 1950 ---- ---- ---- ---- 143.00 +8.30 134.70 1955 ---- ---- ---- ---- 141.70 +8.20 133.50 1960 ---- ---- ---- ---- 140.50 +8.20 132.30 1965 ---- ---- ---- ---- 139.30 +8.10 131.20 1970 ---- ---- ---- ---- 138.10 +8.00 130.10 1975 ---- ---- ---- ---- 137.00 +8.10 128.90 1980 ---- ---- ---- ---- 135.80 +7.90 127.90 1985 ---- ---- ---- ---- 134.70 +7.90 126.80 1990 ---- ---- ---- ---- 133.60 +7.90 125.70 1995 ---- ---- ---- ---- 132.50 +7.80 124.70 2000 ---- ---- ---- ---- 131.40 +7.70 123.70 2005 ---- ---- ---- ---- 130.30 +7.60 122.70 2010 ---- ---- ---- ---- 129.30 +7.60 121.70 2015 ---- ---- ---- ---- 128.30 +7.60 120.70 2020 ---- ---- ---- ---- 127.20 +7.50 119.70 2025 ---- ---- ---- ---- 126.20 +7.40 118.80 2030 ---- ---- ---- ---- 125.20 +7.40 117.80 2035 ---- ---- ---- ---- 124.30 +7.40 116.90 2040 ---- ---- ---- ---- 123.30 +7.30 116.00 2045 ---- ---- ---- ---- 122.40 +7.30 115.10 2050 ---- ---- ---- ---- 121.40 +7.20 114.20 2055 ---- ---- ---- ---- 120.50 +7.20 113.30 2060 ---- ---- ---- ---- 119.60 +7.10 112.50 2065 ---- ---- ---- ---- 118.70 +7.10 111.60 2070 ---- ---- ---- ---- 117.80 +7.00 110.80 2075 ---- ---- ---- ---- 116.90 +7.00 109.90 2080 ---- ---- ---- ---- 116.00 +6.90 109.10 2085 ---- ---- ---- ---- 115.20 +6.90 108.30 2090 ---- ---- ---- ---- 114.30 +6.80 107.50 2095 ---- ---- ---- ---- 113.50 +6.80 106.70 2100 ---- ---- ---- ---- 112.60 +6.70 105.90 2105 ---- ---- ---- ---- 111.80 +6.70 105.10 2110 ---- ---- ---- ---- 111.00 +6.60 104.40 2115 ---- ---- ---- ---- 110.20 +6.60 103.60 2120 ---- ---- ---- ---- 109.40 +6.50 102.90 2125 ---- ---- ---- ---- 108.60 +6.50 102.10 2130 ---- ---- ---- ---- 107.90 +6.50 101.40 2135 ---- ---- ---- ---- 107.10 +6.40 100.70 2140 ---- ---- ---- ---- 106.30 +6.30 100.00 2145 ---- ---- ---- ---- 105.60 +6.30 99.30 2150 ---- ---- ---- ---- 104.90 +6.30 98.60 2155 ---- ---- ---- ---- 104.10 +6.20 97.90 2160 ---- ---- ---- ---- 103.40 +6.20 97.20 2165 ---- ---- ---- ---- 102.70 +6.10 96.60 2170 ---- ---- ---- ---- 102.00 +6.10 95.90 2175 ---- ---- ---- ---- 101.30 +6.10 95.20 2180 ---- ---- ---- ---- 100.60 +6.00 94.60 2185 ---- ---- ---- ---- 100.00 +6.00 94.00 2190 ---- ---- ---- ---- 99.30 +6.00 93.30 2195 ---- ---- ---- ---- 98.60 +5.90 92.70 2200 ---- ---- ---- ---- 98.00 +5.90 92.10 2205 ---- ---- ---- ---- 97.30 +5.80 91.50 2210 ---- ---- ---- ---- 96.70 +5.80 90.90 2215 ---- ---- ---- ---- 96.10 +5.80 90.30 2220 ---- ---- ---- ---- 95.40 +5.70 89.70 2225 ---- ---- ---- ---- 94.80 +5.70 89.10 2230 ---- ---- ---- ---- 94.20 +5.60 88.60 2235 ---- ---- ---- ---- 93.60 +5.60 88.00 2240 ---- ---- ---- ---- 93.00 +5.60 87.40 2245 ---- ---- ---- ---- 92.40 +5.50 86.90 2250 ---- ---- ---- ---- 91.90 +5.60 86.30 2255 ---- ---- ---- ---- 91.30 +5.50 85.80 2260 ---- ---- ---- ---- 90.70 +5.40 85.30 2265 ---- ---- ---- ---- 90.20 +5.50 84.70 2270 ---- ---- ---- ---- 89.60 +5.40 84.20 2275 ---- ---- ---- ---- 89.10 +5.40 83.70 2280 ---- ---- ---- ---- 88.50 +5.30 83.20 2285 ---- ---- ---- ---- 88.00 +5.30 82.70 2290 ---- ---- ---- ---- 87.50 +5.30 82.20 2295 ---- ---- ---- ---- 87.00 +5.30 81.70 2300 ---- ---- ---- ---- 86.40 +5.20 81.20 2305 ---- ---- ---- ---- 85.90 +5.10 80.80 2310 ---- ---- ---- ---- 85.40 +5.10 80.30 2315 ---- ---- ---- ---- 84.90 +5.10 79.80 2320 ---- ---- ---- ---- 84.40 +5.00 79.40 2325 ---- ---- ---- ---- 83.90 +5.00 78.90 2330 ---- ---- ---- ---- 83.50 +5.10 78.40 2335 ---- ---- ---- ---- 83.00 +5.00 78.00 2340 ---- ---- ---- ---- 82.50 +4.90 77.60 2345 ---- ---- ---- ---- 82.10 +5.00 77.10 2350 ---- ---- ---- ---- 81.60 +4.90 76.70 2355 ---- ---- ---- ---- 81.10 +4.80 76.30 2360 ---- ---- ---- ---- 80.70 +4.90 75.80 2365 ---- ---- ---- ---- 80.30 +4.90 75.40 2370 ---- ---- ---- ---- 79.80 +4.80 75.00 2375 ---- ---- ---- ---- 79.40 +4.80 74.60 2380 ---- ---- ---- ---- 79.00 +4.80 74.20 2390 ---- ---- ---- ---- 78.10 +4.70 73.40 2400 ---- ---- ---- ---- 77.30 +4.70 72.60 2410 ---- ---- ---- ---- 76.50 +4.60 71.90 2420 ---- ---- ---- ---- 75.70 +4.50 71.20 2425 ---- ---- ---- ---- 75.30 +4.50 70.80 2430 ---- ---- ---- ---- 74.90 +4.50 70.40 2440 ---- ---- ---- ---- 74.20 +4.50 69.70 2450 ---- ---- ---- ---- 73.40 +4.40 69.00 2460 ---- ---- ---- ---- 72.70 +4.30 68.40 2470 ---- ---- ---- ---- 72.00 +4.30 67.70 2475 ---- ---- ---- ---- 71.70 +4.30 67.40 2500 ---- ---- ---- ---- 70.00 +4.20 65.80 2525 ---- ---- ---- ---- 68.40 +4.00 64.40 2550 ---- ---- ---- ---- 66.90 +3.90 63.00 2575 ---- ---- ---- ---- 65.50 +3.90 61.60 2600 ---- ---- ---- ---- 64.20 +3.80 60.40 2625 ---- ---- ---- ---- 62.90 +3.70 59.20 2650 ---- ---- ---- ---- 61.70 +3.60 58.10 950 ---- ---- ---- ---- 860.50 +20.40 840.10 975 ---- ---- ---- ---- 835.50 +20.40 815.10 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 806.90 +20.00 786.90 1050 ---- ---- ---- ---- 782.40 +19.60 762.80 1075 ---- ---- ---- ---- 758.30 +19.40 738.90 1100 ---- ---- ---- ---- 734.60 +19.10 715.50 1125 ---- ---- ---- ---- 711.10 +18.80 692.30 1150 ---- ---- ---- ---- 688.00 +18.60 669.40 1175 ---- ---- ---- ---- 665.10 +18.30 646.80 1200 ---- ---- ---- ---- 642.60 +18.10 624.50 1220 ---- ---- ---- ---- 624.70 +17.80 606.90 1225 ---- ---- ---- ---- 620.30 +17.80 602.50 1230 ---- ---- ---- ---- 615.90 +17.80 598.10 1240 ---- ---- ---- ---- 607.10 +17.70 589.40 1250 ---- ---- ---- ---- 598.30 +17.50 580.80 1260 ---- ---- ---- ---- 589.60 +17.40 572.20 1270 ---- ---- ---- ---- 580.90 +17.30 563.60 1275 ---- ---- ---- ---- 576.60 +17.30 559.30 1280 ---- ---- ---- ---- 572.30 +17.20 555.10 1290 ---- ---- ---- ---- 563.70 +17.10 546.60 1300 ---- ---- ---- ---- 555.20 +17.10 538.10 1310 ---- ---- ---- ---- 546.70 +17.00 529.70 1315 ---- ---- ---- ---- 542.40 +16.80 525.60 1320 ---- ---- ---- ---- 538.20 +16.80 521.40 1325 ---- ---- ---- ---- 534.00 +16.80 517.20 1330 ---- ---- ---- ---- 529.80 +16.70 513.10 1335 ---- ---- ---- ---- 525.60 +16.70 508.90 1340 ---- ---- ---- ---- 521.40 +16.60 504.80 1345 ---- ---- ---- ---- 517.30 +16.60 500.70 1350 ---- ---- ---- ---- 513.10 +16.50 496.60 1355 ---- ---- ---- ---- 509.00 +16.50 492.50 1360 ---- ---- ---- ---- 504.80 +16.40 488.40 1365 ---- ---- ---- ---- 500.70 +16.30 484.40 1370 ---- ---- ---- ---- 496.60 +16.30 480.30 1375 ---- ---- ---- ---- 492.50 +16.20 476.30 1380 ---- ---- ---- ---- 488.40 +16.20 472.20 1385 ---- ---- ---- ---- 484.30 +16.10 468.20 1390 ---- ---- ---- ---- 480.20 +16.00 464.20 1395 ---- ---- ---- ---- 476.20 +16.00 460.20 1400 ---- ---- ---- ---- 472.10 +15.90 456.20 1405 ---- ---- ---- ---- 468.10 +15.90 452.20 1410 ---- ---- ---- ---- 464.10 +15.90 448.20 1415 ---- ---- ---- ---- 460.10 +15.80 444.30 1420 ---- ---- ---- ---- 456.10 +15.70 440.40 1425 ---- ---- ---- ---- 452.10 +15.70 436.40 1430 ---- ---- ---- ---- 448.10 +15.60 432.50 1435 ---- ---- ---- ---- 444.20 +15.60 428.60 1440 ---- ---- ---- ---- 440.30 +15.50 424.80 1445 ---- ---- ---- ---- 436.40 +15.50 420.90 1450 ---- ---- ---- ---- 432.50 +15.40 417.10 1455 ---- ---- ---- ---- 428.60 +15.40 413.20 1460 ---- ---- ---- ---- 424.70 +15.30 409.40 1465 ---- ---- ---- ---- 420.90 +15.30 405.60 1470 ---- ---- ---- ---- 417.00 +15.10 401.90 1475 ---- ---- ---- ---- 413.20 +15.10 398.10 1480 ---- ---- ---- ---- 409.40 +15.00 394.40 1485 ---- ---- ---- ---- 405.70 +15.00 390.70 1490 ---- ---- ---- ---- 401.90 +14.90 387.00 1495 ---- ---- ---- ---- 398.20 +14.80 383.40 1500 ---- ---- ---- ---- 394.50 +14.80 379.70 1505 ---- ---- ---- ---- 390.80 +14.70 376.10 1510 ---- ---- ---- ---- 387.20 +14.70 372.50 1515 ---- ---- ---- ---- 383.60 +14.70 368.90 1520 ---- ---- ---- ---- 379.90 +14.50 365.40 1525 ---- ---- ---- ---- 376.40 +14.50 361.90 1530 ---- ---- ---- ---- 372.80 +14.40 358.40 1535 ---- ---- ---- ---- 369.30 +14.40 354.90 1540 ---- ---- ---- ---- 365.70 +14.20 351.50 1545 ---- ---- ---- ---- 362.20 +14.20 348.00 1550 ---- ---- ---- ---- 358.80 +14.20 344.60 1555 ---- ---- ---- ---- 355.30 +14.00 341.30 1560 ---- ---- ---- ---- 351.90 +14.00 337.90 1565 ---- ---- ---- ---- 348.50 +13.90 334.60 1570 ---- ---- ---- ---- 345.20 +13.90 331.30 1575 ---- ---- ---- ---- 341.80 +13.80 328.00 1580 ---- ---- ---- ---- 338.50 +13.70 324.80 1585 ---- ---- ---- ---- 335.20 +13.70 321.50 1590 ---- ---- ---- ---- 332.00 +13.70 318.30 1595 ---- ---- ---- ---- 328.70 +13.50 315.20 1600 ---- ---- ---- ---- 325.50 +13.50 312.00 1605 ---- ---- ---- ---- 322.30 +13.40 308.90 1610 ---- ---- ---- ---- 319.20 +13.40 305.80 1615 ---- ---- ---- ---- 316.00 +13.20 302.80 1620 ---- ---- ---- ---- 312.90 +13.20 299.70 1625 ---- ---- ---- ---- 309.90 +13.20 296.70 1630 ---- ---- ---- ---- 306.80 +13.10 293.70 1635 ---- ---- ---- ---- 303.80 +13.00 290.80 1640 ---- ---- ---- ---- 300.80 +12.90 287.90 1645 ---- ---- ---- ---- 297.80 +12.80 285.00 1650 ---- ---- ---- ---- 294.90 +12.80 282.10 1655 ---- ---- ---- ---- 292.00 +12.70 279.30 1660 ---- ---- ---- ---- 289.10 +12.60 276.50 1665 ---- ---- ---- ---- 286.30 +12.60 273.70 1670 ---- ---- ---- ---- 283.40 +12.50 270.90 1675 ---- ---- ---- ---- 280.60 +12.40 268.20 1680 ---- ---- ---- ---- 277.90 +12.40 265.50 1685 ---- ---- ---- ---- 275.10 +12.20 262.90 1690 ---- ---- ---- ---- 272.40 +12.20 260.20 1695 ---- ---- ---- ---- 269.80 +12.20 257.60 1700 ---- ---- ---- ---- 267.10 +12.00 255.10 1705 ---- ---- ---- ---- 264.50 +12.00 252.50 1710 ---- ---- ---- ---- 261.90 +11.90 250.00 1715 ---- ---- ---- ---- 259.40 +11.90 247.50 1720 ---- ---- ---- ---- 256.80 +11.70 245.10 1725 ---- ---- ---- ---- 254.30 +11.70 242.60 1730 ---- ---- ---- ---- 251.90 +11.70 240.20 1735 ---- ---- ---- ---- 249.40 +11.50 237.90 1740 ---- ---- ---- ---- 247.00 +11.50 235.50 1745 ---- ---- ---- ---- 244.60 +11.40 233.20 1750 ---- ---- ---- ---- 242.30 +11.40 230.90 1755 ---- ---- ---- ---- 240.00 +11.30 228.70 1760 ---- ---- ---- ---- 237.70 +11.20 226.50 1765 ---- ---- ---- ---- 235.40 +11.10 224.30 1770 ---- ---- ---- ---- 233.20 +11.10 222.10 1775 ---- ---- ---- ---- 231.00 +11.00 220.00 1780 ---- ---- ---- ---- 228.80 +10.90 217.90 1785 ---- ---- ---- ---- 226.70 +10.90 215.80 1790 ---- ---- ---- ---- 224.50 +10.70 213.80 1795 ---- ---- ---- ---- 222.50 +10.80 211.70 1800 ---- ---- ---- ---- 220.40 +10.70 209.70 1805 ---- ---- ---- ---- 218.40 +10.60 207.80 1810 ---- ---- ---- ---- 216.40 +10.60 205.80 1815 ---- ---- ---- ---- 214.40 +10.50 203.90 1820 ---- ---- ---- ---- 212.40 +10.30 202.10 1825 ---- ---- ---- ---- 210.50 +10.30 200.20 1830 ---- ---- ---- ---- 208.60 +10.20 198.40 1835 ---- ---- ---- ---- 206.80 +10.20 196.60 1840 ---- ---- ---- ---- 204.90 +10.10 194.80 1845 ---- ---- ---- ---- 203.10 +10.00 193.10 1850 ---- ---- ---- ---- 201.30 +9.90 191.40 1855 ---- ---- ---- ---- 199.60 +9.90 189.70 1860 ---- ---- ---- ---- 197.90 +9.90 188.00 1865 ---- ---- ---- ---- 196.10 +9.70 186.40 1870 ---- ---- ---- ---- 194.50 +9.70 184.80 1875 ---- ---- ---- ---- 192.80 +9.60 183.20 1880 ---- ---- ---- ---- 191.20 +9.60 181.60 1885 ---- ---- ---- ---- 189.60 +9.50 180.10 1890 ---- ---- ---- ---- 188.00 +9.40 178.60 1895 ---- ---- ---- ---- 186.50 +9.40 177.10 1900 ---- ---- ---- ---- 184.90 +9.30 175.60 1905 ---- ---- ---- ---- 183.40 +9.20 174.20 1910 ---- ---- ---- ---- 182.00 +9.30 172.70 1915 ---- ---- ---- ---- 180.50 +9.20 171.30 1920 ---- ---- ---- ---- 179.10 +9.10 170.00 1925 ---- ---- ---- ---- 177.70 +9.10 168.60 1930 ---- ---- ---- ---- 176.30 +9.00 167.30 1935 ---- ---- ---- ---- 174.90 +8.90 166.00 1940 ---- ---- ---- ---- 173.60 +8.90 164.70 1945 ---- ---- ---- ---- 172.20 +8.80 163.40 1950 ---- ---- ---- ---- 170.90 +8.70 162.20 1955 ---- ---- ---- ---- 169.70 +8.70 161.00 1960 ---- ---- ---- ---- 168.40 +8.60 159.80 1965 ---- ---- ---- ---- 167.20 +8.60 158.60 1970 ---- ---- ---- ---- 165.90 +8.50 157.40 1975 ---- ---- ---- ---- 164.70 +8.50 156.20 1980 ---- ---- ---- ---- 163.50 +8.40 155.10 1985 ---- ---- ---- ---- 162.40 +8.40 154.00 1990 ---- ---- ---- ---- 161.20 +8.30 152.90 1995 ---- ---- ---- ---- 160.10 +8.30 151.80 2000 ---- ---- ---- ---- 159.00 +8.20 150.80 2005 ---- ---- ---- ---- 157.90 +8.20 149.70 2010 ---- ---- ---- ---- 156.80 +8.10 148.70 2015 ---- ---- ---- ---- 155.70 +8.00 147.70 2020 ---- ---- ---- ---- 154.70 +8.00 146.70 2025 ---- ---- ---- ---- 153.60 +7.90 145.70 2030 ---- ---- ---- ---- 152.60 +7.90 144.70 2035 ---- ---- ---- ---- 151.60 +7.90 143.70 2040 ---- ---- ---- ---- 150.60 +7.80 142.80 2045 ---- ---- ---- ---- 149.60 +7.80 141.80 2050 ---- ---- ---- ---- 148.70 +7.80 140.90 2055 ---- ---- ---- ---- 147.70 +7.70 140.00 2060 ---- ---- ---- ---- 146.80 +7.70 139.10 2065 ---- ---- ---- ---- 145.80 +7.60 138.20 2070 ---- ---- ---- ---- 144.90 +7.50 137.40 2075 ---- ---- ---- ---- 144.00 +7.50 136.50 2080 ---- ---- ---- ---- 143.10 +7.50 135.60 2085 ---- ---- ---- ---- 142.20 +7.40 134.80 2090 ---- ---- ---- ---- 141.30 +7.30 134.00 2095 ---- ---- ---- ---- 140.50 +7.40 133.10 2100 ---- ---- ---- ---- 139.60 +7.30 132.30 2105 ---- ---- ---- ---- 138.80 +7.30 131.50 2110 ---- ---- ---- ---- 137.90 +7.20 130.70 2115 ---- ---- ---- ---- 137.10 +7.20 129.90 2120 ---- ---- ---- ---- 136.30 +7.20 129.10 2125 ---- ---- ---- ---- 135.50 +7.10 128.40 2130 ---- ---- ---- ---- 134.70 +7.10 127.60 2135 ---- ---- ---- ---- 133.90 +7.00 126.90 2140 ---- ---- ---- ---- 133.10 +7.00 126.10 2145 ---- ---- ---- ---- 132.30 +6.90 125.40 2150 ---- ---- ---- ---- 131.50 +6.80 124.70 2155 ---- ---- ---- ---- 130.80 +6.90 123.90 2160 ---- ---- ---- ---- 130.00 +6.80 123.20 2165 ---- ---- ---- ---- 129.30 +6.80 122.50 2170 ---- ---- ---- ---- 128.60 +6.80 121.80 2175 ---- ---- ---- ---- 127.80 +6.70 121.10 2180 ---- ---- ---- ---- 127.10 +6.60 120.50 2185 ---- ---- ---- ---- 126.40 +6.60 119.80 2190 ---- ---- ---- ---- 125.70 +6.60 119.10 2195 ---- ---- ---- ---- 125.00 +6.50 118.50 2200 ---- ---- ---- ---- 124.30 +6.50 117.80 2205 ---- ---- ---- ---- 123.70 +6.50 117.20 2210 ---- ---- ---- ---- 123.00 +6.50 116.50 2215 ---- ---- ---- ---- 122.30 +6.40 115.90 2220 ---- ---- ---- ---- 121.70 +6.40 115.30 2225 ---- ---- ---- ---- 121.00 +6.30 114.70 2230 ---- ---- ---- ---- 120.40 +6.30 114.10 2235 ---- ---- ---- ---- 119.80 +6.30 113.50 2240 ---- ---- ---- ---- 119.10 +6.20 112.90 2245 ---- ---- ---- ---- 118.50 +6.20 112.30 2250 ---- ---- ---- ---- 117.90 +6.20 111.70 2255 ---- ---- ---- ---- 117.30 +6.10 111.20 2260 ---- ---- ---- ---- 116.70 +6.10 110.60 2265 ---- ---- ---- ---- 116.10 +6.10 110.00 2270 ---- ---- ---- ---- 115.50 +6.00 109.50 2275 ---- ---- ---- ---- 115.00 +6.10 108.90 2280 ---- ---- ---- ---- 114.40 +6.00 108.40 2285 ---- ---- ---- ---- 113.80 +5.90 107.90 2290 ---- ---- ---- ---- 113.30 +6.00 107.30 2295 ---- ---- ---- ---- 112.70 +5.90 106.80 2300 ---- ---- ---- ---- 112.20 +5.90 106.30 2305 ---- ---- ---- ---- 111.60 +5.80 105.80 2310 ---- ---- ---- ---- 111.10 +5.80 105.30 2315 ---- ---- ---- ---- 110.60 +5.80 104.80 2320 ---- ---- ---- ---- 110.00 +5.70 104.30 2325 ---- ---- ---- ---- 109.50 +5.70 103.80 2330 ---- ---- ---- ---- 109.00 +5.70 103.30 2335 ---- ---- ---- ---- 108.50 +5.70 102.80 2340 ---- ---- ---- ---- 108.00 +5.70 102.30 2345 ---- ---- ---- ---- 107.50 +5.60 101.90 2350 ---- ---- ---- ---- 107.00 +5.60 101.40 2355 ---- ---- ---- ---- 106.50 +5.50 101.00 2360 ---- ---- ---- ---- 106.00 +5.50 100.50 2365 ---- ---- ---- ---- 105.60 +5.50 100.10 2370 ---- ---- ---- ---- 105.10 +5.50 99.60 2375 ---- ---- ---- ---- 104.60 +5.40 99.20 2380 ---- ---- ---- ---- 104.20 +5.50 98.70 2390 ---- ---- ---- ---- 103.30 +5.40 97.90 2400 ---- ---- ---- ---- 102.40 +5.30 97.10 2410 ---- ---- ---- ---- 101.50 +5.30 96.20 2420 ---- ---- ---- ---- 100.70 +5.30 95.40 2425 ---- ---- ---- ---- 100.30 +5.20 95.10 2430 ---- ---- ---- ---- 99.90 +5.20 94.70 2440 ---- ---- ---- ---- 99.10 +5.20 93.90 2450 ---- ---- ---- ---- 98.30 +5.10 93.20 2460 ---- ---- ---- ---- 97.50 +5.10 92.40 2470 ---- ---- ---- ---- 96.70 +5.00 91.70 2475 ---- ---- ---- ---- 96.40 +5.00 91.40 2480 ---- ---- ---- ---- 96.00 +5.00 91.00 2500 ---- ---- ---- ---- 94.60 +4.90 89.70 2525 ---- ---- ---- ---- 92.80 +4.80 88.00 2550 ---- ---- ---- ---- 91.20 +4.70 86.50 2575 ---- ---- ---- ---- 89.70 +4.60 85.10 2600 ---- ---- ---- ---- 88.20 +4.50 83.70 2625 ---- ---- ---- ---- 86.90 +4.50 82.40 2650 ---- ---- ---- ---- 85.60 +4.40 81.20 2675 ---- ---- ---- ---- 84.30 +4.30 80.00 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 781.90 +18.90 763.00 1100 ---- ---- ---- ---- 758.60 +18.60 740.00 1125 ---- ---- ---- ---- 735.70 +18.40 717.30 1150 ---- ---- ---- ---- 713.00 +18.10 694.90 1175 ---- ---- ---- ---- 690.60 +17.90 672.70 1200 ---- ---- ---- ---- 668.50 +17.60 650.90 1225 ---- ---- ---- ---- 646.70 +17.40 629.30 1250 ---- ---- ---- ---- 625.10 +17.10 608.00 1270 ---- ---- ---- ---- 608.00 +16.90 591.10 1275 ---- ---- ---- ---- 603.80 +16.90 586.90 1280 ---- ---- ---- ---- 599.50 +16.80 582.70 1290 ---- ---- ---- ---- 591.10 +16.70 574.40 1300 ---- ---- ---- ---- 582.70 +16.60 566.10 1310 ---- ---- ---- ---- 574.40 +16.60 557.80 1320 ---- ---- ---- ---- 566.00 +16.40 549.60 1325 ---- ---- ---- ---- 561.90 +16.40 545.50 1330 ---- ---- ---- ---- 557.80 +16.40 541.40 1340 ---- ---- ---- ---- 549.50 +16.20 533.30 1350 ---- ---- ---- ---- 541.30 +16.10 525.20 1360 ---- ---- ---- ---- 533.20 +16.10 517.10 1370 ---- ---- ---- ---- 525.10 +16.00 509.10 1375 ---- ---- ---- ---- 521.00 +15.90 505.10 1380 ---- ---- ---- ---- 517.00 +15.80 501.20 1385 ---- ---- ---- ---- 513.00 +15.80 497.20 1390 ---- ---- ---- ---- 509.00 +15.80 493.20 1395 ---- ---- ---- ---- 505.00 +15.70 489.30 1400 ---- ---- ---- ---- 501.00 +15.70 485.30 1405 ---- ---- ---- ---- 497.00 +15.60 481.40 1410 ---- ---- ---- ---- 493.00 +15.50 477.50 1415 ---- ---- ---- ---- 489.10 +15.50 473.60 1420 ---- ---- ---- ---- 485.10 +15.40 469.70 1425 ---- ---- ---- ---- 481.20 +15.40 465.80 1430 ---- ---- ---- ---- 477.20 +15.30 461.90 1435 ---- ---- ---- ---- 473.30 +15.20 458.10 1440 ---- ---- ---- ---- 469.40 +15.20 454.20 1445 ---- ---- ---- ---- 465.60 +15.20 450.40 1450 ---- ---- ---- ---- 461.70 +15.10 446.60 1455 ---- ---- ---- ---- 457.80 +15.00 442.80 1460 ---- ---- ---- ---- 454.00 +15.00 439.00 1465 ---- ---- ---- ---- 450.20 +15.00 435.20 1470 ---- ---- ---- ---- 446.40 +14.90 431.50 1475 ---- ---- ---- ---- 442.60 +14.90 427.70 1480 ---- ---- ---- ---- 438.80 +14.80 424.00 1485 ---- ---- ---- ---- 435.00 +14.70 420.30 1490 ---- ---- ---- ---- 431.30 +14.70 416.60 1495 ---- ---- ---- ---- 427.60 +14.60 413.00 1500 ---- ---- ---- ---- 423.90 +14.60 409.30 1505 ---- ---- ---- ---- 420.20 +14.50 405.70 1510 ---- ---- ---- ---- 416.60 +14.50 402.10 1515 ---- ---- ---- ---- 412.90 +14.40 398.50 1520 ---- ---- ---- ---- 409.30 +14.30 395.00 1525 ---- ---- ---- ---- 405.70 +14.20 391.50 1530 ---- ---- ---- ---- 402.20 +14.30 387.90 1535 ---- ---- ---- ---- 398.60 +14.10 384.50 1540 ---- ---- ---- ---- 395.10 +14.10 381.00 1545 ---- ---- ---- ---- 391.60 +14.00 377.60 1550 ---- ---- ---- ---- 388.10 +14.00 374.10 1555 ---- ---- ---- ---- 384.70 +13.90 370.80 1560 ---- ---- ---- ---- 381.30 +13.90 367.40 1565 ---- ---- ---- ---- 377.90 +13.90 364.00 1570 ---- ---- ---- ---- 374.50 +13.80 360.70 1575 ---- ---- ---- ---- 371.10 +13.70 357.40 1580 ---- ---- ---- ---- 367.80 +13.60 354.20 1585 ---- ---- ---- ---- 364.50 +13.60 350.90 1590 ---- ---- ---- ---- 361.20 +13.50 347.70 1595 ---- ---- ---- ---- 357.90 +13.40 344.50 1600 ---- ---- ---- ---- 354.70 +13.40 341.30 1605 ---- ---- ---- ---- 351.50 +13.30 338.20 1610 ---- ---- ---- ---- 348.30 +13.20 335.10 1615 ---- ---- ---- ---- 345.20 +13.20 332.00 1620 ---- ---- ---- ---- 342.10 +13.20 328.90 1625 ---- ---- ---- ---- 339.00 +13.10 325.90 1630 ---- ---- ---- ---- 335.90 +13.00 322.90 1635 ---- ---- ---- ---- 332.80 +12.90 319.90 1640 ---- ---- ---- ---- 329.80 +12.90 316.90 1645 ---- ---- ---- ---- 326.80 +12.80 314.00 1650 ---- ---- ---- ---- 323.90 +12.80 311.10 1655 ---- ---- ---- ---- 320.90 +12.70 308.20 1660 ---- ---- ---- ---- 318.00 +12.60 305.40 1665 ---- ---- ---- ---- 315.10 +12.50 302.60 1670 ---- ---- ---- ---- 312.30 +12.50 299.80 1675 ---- ---- ---- ---- 309.40 +12.40 297.00 1680 ---- ---- ---- ---- 306.60 +12.30 294.30 1685 ---- ---- ---- ---- 303.90 +12.30 291.60 1690 ---- ---- ---- ---- 301.10 +12.20 288.90 1695 ---- ---- ---- ---- 298.40 +12.20 286.20 1700 ---- ---- ---- ---- 295.70 +12.10 283.60 1705 ---- ---- ---- ---- 293.10 +12.10 281.00 1710 ---- ---- ---- ---- 290.40 +11.90 278.50 1715 ---- ---- ---- ---- 287.80 +11.90 275.90 1720 ---- ---- ---- ---- 285.30 +11.90 273.40 1725 ---- ---- ---- ---- 282.70 +11.80 270.90 1730 ---- ---- ---- ---- 280.20 +11.70 268.50 1735 ---- ---- ---- ---- 277.70 +11.60 266.10 1740 ---- ---- ---- ---- 275.30 +11.60 263.70 1745 ---- ---- ---- ---- 272.80 +11.50 261.30 1750 ---- ---- ---- ---- 270.40 +11.40 259.00 1755 ---- ---- ---- ---- 268.10 +11.40 256.70 1760 ---- ---- ---- ---- 265.70 +11.30 254.40 1765 ---- ---- ---- ---- 263.40 +11.20 252.20 1770 ---- ---- ---- ---- 261.10 +11.20 249.90 1775 ---- ---- ---- ---- 258.90 +11.20 247.70 1780 ---- ---- ---- ---- 256.60 +11.00 245.60 1785 ---- ---- ---- ---- 254.40 +11.00 243.40 1790 ---- ---- ---- ---- 252.30 +11.00 241.30 1795 ---- ---- ---- ---- 250.10 +10.80 239.30 1800 ---- ---- ---- ---- 248.00 +10.80 237.20 1805 ---- ---- ---- ---- 245.90 +10.70 235.20 1810 ---- ---- ---- ---- 243.90 +10.70 233.20 1815 ---- ---- ---- ---- 241.80 +10.60 231.20 1820 ---- ---- ---- ---- 239.80 +10.50 229.30 1825 ---- ---- ---- ---- 237.90 +10.50 227.40 1830 ---- ---- ---- ---- 235.90 +10.40 225.50 1835 ---- ---- ---- ---- 234.00 +10.40 223.60 1840 ---- ---- ---- ---- 232.10 +10.30 221.80 1845 ---- ---- ---- ---- 230.30 +10.30 220.00 1850 ---- ---- ---- ---- 228.40 +10.20 218.20 1855 ---- ---- ---- ---- 226.60 +10.10 216.50 1860 ---- ---- ---- ---- 224.80 +10.10 214.70 1865 ---- ---- ---- ---- 223.10 +10.10 213.00 1870 ---- ---- ---- ---- 221.30 +9.90 211.40 1875 ---- ---- ---- ---- 219.60 +9.90 209.70 1880 ---- ---- ---- ---- 218.00 +9.90 208.10 1885 ---- ---- ---- ---- 216.30 +9.80 206.50 1890 ---- ---- ---- ---- 214.70 +9.80 204.90 1895 ---- ---- ---- ---- 213.10 +9.70 203.40 1900 ---- ---- ---- ---- 211.50 +9.60 201.90 1905 ---- ---- ---- ---- 210.00 +9.60 200.40 1910 ---- ---- ---- ---- 208.40 +9.50 198.90 1915 ---- ---- ---- ---- 206.90 +9.40 197.50 1920 ---- ---- ---- ---- 205.40 +9.40 196.00 1925 ---- ---- ---- ---- 204.00 +9.40 194.60 1930 ---- ---- ---- ---- 202.50 +9.20 193.30 1935 ---- ---- ---- ---- 201.10 +9.20 191.90 1940 ---- ---- ---- ---- 199.70 +9.10 190.60 1945 ---- ---- ---- ---- 198.40 +9.10 189.30 1950 ---- ---- ---- ---- 197.00 +9.00 188.00 1955 ---- ---- ---- ---- 195.70 +9.00 186.70 1960 ---- ---- ---- ---- 194.40 +9.00 185.40 1965 ---- ---- ---- ---- 193.10 +8.90 184.20 1970 ---- ---- ---- ---- 191.90 +8.90 183.00 1975 ---- ---- ---- ---- 190.60 +8.80 181.80 1980 ---- ---- ---- ---- 189.40 +8.80 180.60 1985 ---- ---- ---- ---- 188.20 +8.70 179.50 1990 ---- ---- ---- ---- 187.00 +8.70 178.30 1995 ---- ---- ---- ---- 185.80 +8.60 177.20 2000 ---- ---- ---- ---- 184.70 +8.60 176.10 2005 ---- ---- ---- ---- 183.60 +8.60 175.00 2010 ---- ---- ---- ---- 182.40 +8.40 174.00 2015 ---- ---- ---- ---- 181.40 +8.50 172.90 2020 ---- ---- ---- ---- 180.30 +8.40 171.90 2025 ---- ---- ---- ---- 179.20 +8.30 170.90 2030 ---- ---- ---- ---- 178.20 +8.40 169.80 2035 ---- ---- ---- ---- 177.10 +8.20 168.90 2040 ---- ---- ---- ---- 176.10 +8.20 167.90 2045 ---- ---- ---- ---- 175.10 +8.20 166.90 2050 ---- ---- ---- ---- 174.10 +8.10 166.00 2055 ---- ---- ---- ---- 173.10 +8.10 165.00 2060 ---- ---- ---- ---- 172.20 +8.10 164.10 2065 ---- ---- ---- ---- 171.20 +8.00 163.20 2070 ---- ---- ---- ---- 170.30 +8.00 162.30 2075 ---- ---- ---- ---- 169.30 +7.90 161.40 2080 ---- ---- ---- ---- 168.40 +7.80 160.60 2085 ---- ---- ---- ---- 167.50 +7.80 159.70 2090 ---- ---- ---- ---- 166.60 +7.80 158.80 2095 ---- ---- ---- ---- 165.80 +7.80 158.00 2100 ---- ---- ---- ---- 164.90 +7.70 157.20 2105 ---- ---- ---- ---- 164.00 +7.70 156.30 2110 ---- ---- ---- ---- 163.20 +7.70 155.50 2115 ---- ---- ---- ---- 162.30 +7.60 154.70 2120 ---- ---- ---- ---- 161.50 +7.60 153.90 2125 ---- ---- ---- ---- 160.70 +7.50 153.20 2130 ---- ---- ---- ---- 159.90 +7.50 152.40 2135 ---- ---- ---- ---- 159.10 +7.50 151.60 2140 ---- ---- ---- ---- 158.30 +7.40 150.90 2145 ---- ---- ---- ---- 157.50 +7.40 150.10 2150 ---- ---- ---- ---- 156.70 +7.30 149.40 2155 ---- ---- ---- ---- 156.00 +7.30 148.70 2160 ---- ---- ---- ---- 155.20 +7.30 147.90 2165 ---- ---- ---- ---- 154.50 +7.30 147.20 2170 ---- ---- ---- ---- 153.70 +7.20 146.50 2175 ---- ---- ---- ---- 153.00 +7.20 145.80 2180 ---- ---- ---- ---- 152.30 +7.20 145.10 2185 ---- ---- ---- ---- 151.60 +7.10 144.50 2190 ---- ---- ---- ---- 150.80 +7.00 143.80 2195 ---- ---- ---- ---- 150.20 +7.10 143.10 2200 ---- ---- ---- ---- 149.50 +7.00 142.50 2205 ---- ---- ---- ---- 148.80 +7.00 141.80 2210 ---- ---- ---- ---- 148.10 +6.90 141.20 2215 ---- ---- ---- ---- 147.40 +6.80 140.60 2220 ---- ---- ---- ---- 146.80 +6.90 139.90 2225 ---- ---- ---- ---- 146.10 +6.80 139.30 2230 ---- ---- ---- ---- 145.50 +6.80 138.70 2235 ---- ---- ---- ---- 144.90 +6.80 138.10 2240 ---- ---- ---- ---- 144.20 +6.70 137.50 2245 ---- ---- ---- ---- 143.60 +6.70 136.90 2250 ---- ---- ---- ---- 143.00 +6.70 136.30 2255 ---- ---- ---- ---- 142.40 +6.60 135.80 2260 ---- ---- ---- ---- 141.80 +6.60 135.20 2265 ---- ---- ---- ---- 141.20 +6.60 134.60 2270 ---- ---- ---- ---- 140.60 +6.50 134.10 2275 ---- ---- ---- ---- 140.10 +6.60 133.50 2280 ---- ---- ---- ---- 139.50 +6.50 133.00 2285 ---- ---- ---- ---- 138.90 +6.50 132.40 2290 ---- ---- ---- ---- 138.40 +6.50 131.90 2295 ---- ---- ---- ---- 137.80 +6.40 131.40 2300 ---- ---- ---- ---- 137.30 +6.40 130.90 2305 ---- ---- ---- ---- 136.70 +6.30 130.40 2310 ---- ---- ---- ---- 136.20 +6.30 129.90 2315 ---- ---- ---- ---- 135.70 +6.30 129.40 2320 ---- ---- ---- ---- 135.20 +6.30 128.90 2325 ---- ---- ---- ---- 134.60 +6.20 128.40 2330 ---- ---- ---- ---- 134.10 +6.20 127.90 2335 ---- ---- ---- ---- 133.60 +6.20 127.40 2340 ---- ---- ---- ---- 133.10 +6.10 127.00 2345 ---- ---- ---- ---- 132.70 +6.20 126.50 2350 ---- ---- ---- ---- 132.20 +6.20 126.00 2355 ---- ---- ---- ---- 131.70 +6.10 125.60 2360 ---- ---- ---- ---- 131.20 +6.10 125.10 2365 ---- ---- ---- ---- 130.80 +6.10 124.70 2370 ---- ---- ---- ---- 130.30 +6.00 124.30 2375 ---- ---- ---- ---- 129.80 +6.00 123.80 2380 ---- ---- ---- ---- 129.40 +6.00 123.40 2385 ---- ---- ---- ---- 128.90 +5.90 123.00 2390 ---- ---- ---- ---- 128.50 +5.90 122.60 2400 ---- ---- ---- ---- 127.60 +5.90 121.70 2410 ---- ---- ---- ---- 126.80 +5.90 120.90 2420 ---- ---- ---- ---- 126.00 +5.90 120.10 2425 ---- ---- ---- ---- 125.60 +5.80 119.80 2430 ---- ---- ---- ---- 125.20 +5.80 119.40 2440 ---- ---- ---- ---- 124.40 +5.80 118.60 2450 ---- ---- ---- ---- 123.60 +5.70 117.90 2460 ---- ---- ---- ---- 122.80 +5.60 117.20 2470 ---- ---- ---- ---- 122.10 +5.60 116.50 2475 ---- ---- ---- ---- 121.70 +5.50 116.20 2480 ---- ---- ---- ---- 121.40 +5.60 115.80 2500 ---- ---- ---- ---- 120.00 +5.50 114.50 2525 ---- ---- ---- ---- 118.30 +5.30 113.00 2550 ---- ---- ---- ---- 116.80 +5.30 111.50 2575 ---- ---- ---- ---- 115.30 +5.20 110.10 2600 ---- ---- ---- ---- 113.90 +5.10 108.80 2625 ---- ---- ---- ---- 112.60 +5.00 107.60 2650 ---- ---- ---- ---- 111.40 +5.00 106.40 2675 ---- ---- ---- ---- 110.20 +4.90 105.30 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 557.00 +17.10 539.90 1350 ---- ---- ---- ---- 537.20 +16.60 520.60 1375 ---- ---- ---- ---- 518.10 +16.20 501.90 1400 ---- ---- ---- ---- 499.50 +15.90 483.60 1425 ---- ---- ---- ---- 481.50 +15.50 466.00 1450 ---- ---- ---- ---- 464.00 +15.20 448.80 1475 ---- ---- ---- ---- 447.00 +14.90 432.10 1500 ---- ---- ---- ---- 430.50 +14.50 416.00 1520 ---- ---- ---- ---- 417.70 +14.30 403.40 1525 ---- ---- ---- ---- 414.50 +14.20 400.30 1530 ---- ---- ---- ---- 411.40 +14.10 397.30 1540 ---- ---- ---- ---- 405.20 +14.00 391.20 1550 ---- ---- ---- ---- 399.00 +13.90 385.10 1560 ---- ---- ---- ---- 392.90 +13.70 379.20 1570 ---- ---- ---- ---- 386.90 +13.60 373.30 1575 ---- ---- ---- ---- 384.00 +13.60 370.40 1580 ---- ---- ---- ---- 381.00 +13.50 367.50 1590 ---- ---- ---- ---- 375.20 +13.40 361.80 1600 ---- ---- ---- ---- 369.40 +13.30 356.10 1610 ---- ---- ---- ---- 363.70 +13.10 350.60 1615 ---- ---- ---- ---- 360.80 +13.00 347.80 1620 ---- ---- ---- ---- 358.00 +12.90 345.10 1625 ---- ---- ---- ---- 355.20 +12.90 342.30 1630 ---- ---- ---- ---- 352.50 +12.90 339.60 1635 ---- ---- ---- ---- 349.70 +12.80 336.90 1640 ---- ---- ---- ---- 347.00 +12.80 334.20 1645 ---- ---- ---- ---- 344.20 +12.60 331.60 1650 ---- ---- ---- ---- 341.50 +12.60 328.90 1655 ---- ---- ---- ---- 338.90 +12.60 326.30 1660 ---- ---- ---- ---- 336.20 +12.50 323.70 1665 ---- ---- ---- ---- 333.50 +12.40 321.10 1670 ---- ---- ---- ---- 330.90 +12.40 318.50 1675 ---- ---- ---- ---- 328.30 +12.30 316.00 1680 ---- ---- ---- ---- 325.70 +12.30 313.40 1685 ---- ---- ---- ---- 323.10 +12.20 310.90 1690 ---- ---- ---- ---- 320.50 +12.10 308.40 1695 ---- ---- ---- ---- 318.00 +12.10 305.90 1700 ---- ---- ---- ---- 315.40 +12.00 303.40 1705 ---- ---- ---- ---- 312.90 +11.90 301.00 1710 ---- ---- ---- ---- 310.40 +11.90 298.50 1715 ---- ---- ---- ---- 307.90 +11.80 296.10 1720 ---- ---- ---- ---- 305.50 +11.80 293.70 1725 ---- ---- ---- ---- 303.00 +11.70 291.30 1730 ---- ---- ---- ---- 300.60 +11.70 288.90 1735 ---- ---- ---- ---- 298.20 +11.60 286.60 1740 ---- ---- ---- ---- 295.80 +11.50 284.30 1745 ---- ---- ---- ---- 293.40 +11.50 281.90 1750 ---- ---- ---- ---- 291.00 +11.40 279.60 1755 ---- ---- ---- ---- 288.70 +11.30 277.40 1760 ---- ---- ---- ---- 286.40 +11.30 275.10 1765 ---- ---- ---- ---- 284.10 +11.20 272.90 1770 ---- ---- ---- ---- 281.80 +11.20 270.60 1775 ---- ---- ---- ---- 279.50 +11.10 268.40 1780 ---- ---- ---- ---- 277.30 +11.00 266.30 1785 ---- ---- ---- ---- 275.10 +11.00 264.10 1790 ---- ---- ---- ---- 272.90 +10.90 262.00 1795 ---- ---- ---- ---- 270.70 +10.80 259.90 1800 ---- ---- ---- ---- 268.60 +10.80 257.80 1805 ---- ---- ---- ---- 266.50 +10.80 255.70 1810 ---- ---- ---- ---- 264.40 +10.70 253.70 1815 ---- ---- ---- ---- 262.30 +10.60 251.70 1820 ---- ---- ---- ---- 260.30 +10.60 249.70 1825 ---- ---- ---- ---- 258.30 +10.50 247.80 1830 ---- ---- ---- ---- 256.30 +10.50 245.80 1835 ---- ---- ---- ---- 254.30 +10.40 243.90 1840 ---- ---- ---- ---- 252.40 +10.30 242.10 1845 ---- ---- ---- ---- 250.50 +10.30 240.20 1850 ---- ---- ---- ---- 248.60 +10.20 238.40 1855 ---- ---- ---- ---- 246.80 +10.20 236.60 1860 ---- ---- ---- ---- 245.00 +10.20 234.80 1865 ---- ---- ---- ---- 243.20 +10.10 233.10 1870 ---- ---- ---- ---- 241.40 +10.00 231.40 1875 ---- ---- ---- ---- 239.70 +10.00 229.70 1880 ---- ---- ---- ---- 238.00 +9.90 228.10 1885 ---- ---- ---- ---- 236.30 +9.80 226.50 1890 ---- ---- ---- ---- 234.70 +9.80 224.90 1895 ---- ---- ---- ---- 233.10 +9.80 223.30 1900 ---- ---- ---- ---- 231.50 +9.70 221.80 1905 ---- ---- ---- ---- 230.00 +9.70 220.30 1910 ---- ---- ---- ---- 228.50 +9.60 218.90 1915 ---- ---- ---- ---- 227.00 +9.60 217.40 1920 ---- ---- ---- ---- 225.50 +9.50 216.00 1925 ---- ---- ---- ---- 224.00 +9.40 214.60 1930 ---- ---- ---- ---- 222.60 +9.40 213.20 1935 ---- ---- ---- ---- 221.20 +9.30 211.90 1940 ---- ---- ---- ---- 219.80 +9.30 210.50 1945 ---- ---- ---- ---- 218.50 +9.30 209.20 1950 ---- ---- ---- ---- 217.10 +9.20 207.90 1955 ---- ---- ---- ---- 215.80 +9.10 206.70 1960 ---- ---- ---- ---- 214.50 +9.10 205.40 1965 ---- ---- ---- ---- 213.30 +9.10 204.20 1970 ---- ---- ---- ---- 212.00 +9.00 203.00 1975 ---- ---- ---- ---- 210.80 +9.00 201.80 1980 ---- ---- ---- ---- 209.50 +8.90 200.60 1985 ---- ---- ---- ---- 208.30 +8.80 199.50 1990 ---- ---- ---- ---- 207.20 +8.90 198.30 1995 ---- ---- ---- ---- 206.00 +8.80 197.20 2000 ---- ---- ---- ---- 204.90 +8.80 196.10 2005 ---- ---- ---- ---- 203.70 +8.70 195.00 2010 ---- ---- ---- ---- 202.60 +8.60 194.00 2015 ---- ---- ---- ---- 201.50 +8.60 192.90 2020 ---- ---- ---- ---- 200.50 +8.60 191.90 2025 ---- ---- ---- ---- 199.40 +8.50 190.90 2030 ---- ---- ---- ---- 198.40 +8.50 189.90 2035 ---- ---- ---- ---- 197.30 +8.40 188.90 2040 ---- ---- ---- ---- 196.30 +8.40 187.90 2045 ---- ---- ---- ---- 195.30 +8.30 187.00 2050 ---- ---- ---- ---- 194.40 +8.40 186.00 2055 ---- ---- ---- ---- 193.40 +8.30 185.10 2060 ---- ---- ---- ---- 192.40 +8.20 184.20 2065 ---- ---- ---- ---- 191.50 +8.20 183.30 2070 ---- ---- ---- ---- 190.60 +8.20 182.40 2075 ---- ---- ---- ---- 189.70 +8.20 181.50 2080 ---- ---- ---- ---- 188.80 +8.10 180.70 2085 ---- ---- ---- ---- 187.90 +8.10 179.80 2090 ---- ---- ---- ---- 187.00 +8.00 179.00 2095 ---- ---- ---- ---- 186.10 +8.00 178.10 2100 ---- ---- ---- ---- 185.30 +8.00 177.30 2105 ---- ---- ---- ---- 184.40 +7.90 176.50 2110 ---- ---- ---- ---- 183.60 +7.90 175.70 2115 ---- ---- ---- ---- 182.70 +7.80 174.90 2120 ---- ---- ---- ---- 181.90 +7.80 174.10 2125 ---- ---- ---- ---- 181.10 +7.80 173.30 2130 ---- ---- ---- ---- 180.30 +7.70 172.60 2135 ---- ---- ---- ---- 179.50 +7.70 171.80 2140 ---- ---- ---- ---- 178.70 +7.60 171.10 2145 ---- ---- ---- ---- 178.00 +7.70 170.30 2150 ---- ---- ---- ---- 177.20 +7.60 169.60 2155 ---- ---- ---- ---- 176.40 +7.50 168.90 2160 ---- ---- ---- ---- 175.70 +7.60 168.10 2165 ---- ---- ---- ---- 174.90 +7.50 167.40 2170 ---- ---- ---- ---- 174.20 +7.50 166.70 2175 ---- ---- ---- ---- 173.50 +7.50 166.00 2180 ---- ---- ---- ---- 172.70 +7.40 165.30 2185 ---- ---- ---- ---- 172.00 +7.30 164.70 2190 ---- ---- ---- ---- 171.30 +7.30 164.00 2195 ---- ---- ---- ---- 170.60 +7.30 163.30 2200 ---- ---- ---- ---- 169.90 +7.20 162.70 2205 ---- ---- ---- ---- 169.20 +7.20 162.00 2210 ---- ---- ---- ---- 168.60 +7.20 161.40 2215 ---- ---- ---- ---- 167.90 +7.20 160.70 2220 ---- ---- ---- ---- 167.20 +7.10 160.10 2225 ---- ---- ---- ---- 166.60 +7.10 159.50 2230 ---- ---- ---- ---- 165.90 +7.10 158.80 2235 ---- ---- ---- ---- 165.30 +7.10 158.20 2240 ---- ---- ---- ---- 164.70 +7.10 157.60 2245 ---- ---- ---- ---- 164.00 +7.00 157.00 2250 ---- ---- ---- ---- 163.40 +7.00 156.40 2255 ---- ---- ---- ---- 162.80 +6.90 155.90 2260 ---- ---- ---- ---- 162.20 +6.90 155.30 2265 ---- ---- ---- ---- 161.60 +6.90 154.70 2270 ---- ---- ---- ---- 161.00 +6.90 154.10 2275 ---- ---- ---- ---- 160.40 +6.80 153.60 2280 ---- ---- ---- ---- 159.80 +6.80 153.00 2285 ---- ---- ---- ---- 159.30 +6.80 152.50 2290 ---- ---- ---- ---- 158.70 +6.80 151.90 2295 ---- ---- ---- ---- 158.10 +6.70 151.40 2300 ---- ---- ---- ---- 157.60 +6.70 150.90 2305 ---- ---- ---- ---- 157.00 +6.70 150.30 2310 ---- ---- ---- ---- 156.50 +6.70 149.80 2315 ---- ---- ---- ---- 155.90 +6.60 149.30 2320 ---- ---- ---- ---- 155.40 +6.60 148.80 2325 ---- ---- ---- ---- 154.90 +6.60 148.30 2330 ---- ---- ---- ---- 154.40 +6.60 147.80 2335 ---- ---- ---- ---- 153.80 +6.50 147.30 2340 ---- ---- ---- ---- 153.30 +6.50 146.80 2345 ---- ---- ---- ---- 152.80 +6.50 146.30 2350 ---- ---- ---- ---- 152.30 +6.40 145.90 2355 ---- ---- ---- ---- 151.80 +6.40 145.40 2360 ---- ---- ---- ---- 151.30 +6.40 144.90 2365 ---- ---- ---- ---- 150.90 +6.40 144.50 2370 ---- ---- ---- ---- 150.40 +6.40 144.00 2375 ---- ---- ---- ---- 149.90 +6.30 143.60 2380 ---- ---- ---- ---- 149.40 +6.30 143.10 2385 ---- ---- ---- ---- 149.00 +6.30 142.70 2390 ---- ---- ---- ---- 148.50 +6.30 142.20 2395 ---- ---- ---- ---- 148.10 +6.30 141.80 2400 ---- ---- ---- ---- 147.60 +6.20 141.40 2410 ---- ---- ---- ---- 146.70 +6.20 140.50 2420 ---- ---- ---- ---- 145.90 +6.20 139.70 2425 ---- ---- ---- ---- 145.40 +6.10 139.30 2430 ---- ---- ---- ---- 145.00 +6.10 138.90 2440 ---- ---- ---- ---- 144.20 +6.10 138.10 2450 ---- ---- ---- ---- 143.40 +6.00 137.40 2460 ---- ---- ---- ---- 142.60 +6.00 136.60 2470 ---- ---- ---- ---- 141.80 +5.90 135.90 2475 ---- ---- ---- ---- 141.40 +5.90 135.50 2480 ---- ---- ---- ---- 141.10 +6.00 135.10 2490 ---- ---- ---- ---- 140.30 +5.90 134.40 2500 ---- ---- ---- ---- 139.60 +5.90 133.70 2525 ---- ---- ---- ---- 137.80 +5.70 132.10 2550 ---- ---- ---- ---- 136.20 +5.70 130.50 2575 ---- ---- ---- ---- 134.60 +5.60 129.00 2600 ---- ---- ---- ---- 133.10 +5.50 127.60 2625 ---- ---- ---- ---- 131.70 +5.40 126.30 2650 ---- ---- ---- ---- 130.40 +5.40 125.00 2675 ---- ---- ---- ---- 129.20 +5.30 123.90 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 579.00 +15.70 563.30 1375 ---- ---- ---- ---- 559.80 +15.40 544.40 1400 ---- ---- ---- ---- 541.00 +15.10 525.90 1425 ---- ---- ---- ---- 522.50 +14.90 507.60 1450 ---- ---- ---- ---- 504.30 +14.60 489.70 1475 ---- ---- ---- ---- 486.40 +14.40 472.00 1500 ---- ---- ---- ---- 468.80 +14.10 454.70 1525 ---- ---- ---- ---- 451.40 +13.80 437.60 1530 ---- ---- ---- ---- 448.00 +13.80 434.20 1540 ---- ---- ---- ---- 441.20 +13.70 427.50 1550 ---- ---- ---- ---- 434.40 +13.60 420.80 1560 ---- ---- ---- ---- 427.70 +13.50 414.20 1570 ---- ---- ---- ---- 421.00 +13.40 407.60 1575 ---- ---- ---- ---- 417.70 +13.30 404.40 1580 ---- ---- ---- ---- 414.40 +13.30 401.10 1590 ---- ---- ---- ---- 407.90 +13.20 394.70 1600 ---- ---- ---- ---- 401.40 +13.10 388.30 1610 ---- ---- ---- ---- 395.00 +13.00 382.00 1620 ---- ---- ---- ---- 388.70 +12.90 375.80 1625 ---- ---- ---- ---- 385.50 +12.80 372.70 1630 ---- ---- ---- ---- 382.40 +12.70 369.70 1635 ---- ---- ---- ---- 379.30 +12.70 366.60 1640 ---- ---- ---- ---- 376.20 +12.60 363.60 1645 ---- ---- ---- ---- 373.20 +12.60 360.60 1650 ---- ---- ---- ---- 370.20 +12.60 357.60 1655 ---- ---- ---- ---- 367.20 +12.50 354.70 1660 ---- ---- ---- ---- 364.20 +12.50 351.70 1665 ---- ---- ---- ---- 361.20 +12.40 348.80 1670 ---- ---- ---- ---- 358.30 +12.30 346.00 1675 ---- ---- ---- ---- 355.40 +12.30 343.10 1680 ---- ---- ---- ---- 352.50 +12.20 340.30 1685 ---- ---- ---- ---- 349.60 +12.10 337.50 1690 ---- ---- ---- ---- 346.80 +12.10 334.70 1695 ---- ---- ---- ---- 344.00 +12.10 331.90 1700 ---- ---- ---- ---- 341.20 +12.00 329.20 1705 ---- ---- ---- ---- 338.50 +12.00 326.50 1710 ---- ---- ---- ---- 335.70 +11.80 323.90 1715 ---- ---- ---- ---- 333.00 +11.80 321.20 1720 ---- ---- ---- ---- 330.40 +11.80 318.60 1725 ---- ---- ---- ---- 327.80 +11.80 316.00 1730 ---- ---- ---- ---- 325.20 +11.70 313.50 1735 ---- ---- ---- ---- 322.60 +11.60 311.00 1740 ---- ---- ---- ---- 320.10 +11.60 308.50 1745 ---- ---- ---- ---- 317.60 +11.50 306.10 1750 ---- ---- ---- ---- 315.10 +11.50 303.60 1755 ---- ---- ---- ---- 312.60 +11.30 301.30 1760 ---- ---- ---- ---- 310.20 +11.30 298.90 1765 ---- ---- ---- ---- 307.90 +11.30 296.60 1770 ---- ---- ---- ---- 305.50 +11.20 294.30 1775 ---- ---- ---- ---- 303.20 +11.20 292.00 1780 ---- ---- ---- ---- 300.90 +11.10 289.80 1785 ---- ---- ---- ---- 298.60 +11.00 287.60 1790 ---- ---- ---- ---- 296.40 +11.00 285.40 1795 ---- ---- ---- ---- 294.20 +10.90 283.30 1800 ---- ---- ---- ---- 292.10 +10.90 281.20 1805 ---- ---- ---- ---- 289.90 +10.80 279.10 1810 ---- ---- ---- ---- 287.80 +10.80 277.00 1815 ---- ---- ---- ---- 285.70 +10.70 275.00 1820 ---- ---- ---- ---- 283.70 +10.70 273.00 1825 ---- ---- ---- ---- 281.70 +10.60 271.10 1830 ---- ---- ---- ---- 279.70 +10.60 269.10 1835 ---- ---- ---- ---- 277.70 +10.50 267.20 1840 ---- ---- ---- ---- 275.80 +10.50 265.30 1845 ---- ---- ---- ---- 273.90 +10.40 263.50 1850 ---- ---- ---- ---- 272.00 +10.40 261.60 1855 ---- ---- ---- ---- 270.20 +10.40 259.80 1860 ---- ---- ---- ---- 268.30 +10.20 258.10 1865 ---- ---- ---- ---- 266.50 +10.20 256.30 1870 ---- ---- ---- ---- 264.80 +10.20 254.60 1875 ---- ---- ---- ---- 263.00 +10.10 252.90 1880 ---- ---- ---- ---- 261.30 +10.10 251.20 1885 ---- ---- ---- ---- 259.60 +10.00 249.60 1890 ---- ---- ---- ---- 257.90 +9.90 248.00 1895 ---- ---- ---- ---- 256.30 +9.90 246.40 1900 ---- ---- ---- ---- 254.60 +9.80 244.80 1905 ---- ---- ---- ---- 253.10 +9.90 243.20 1910 ---- ---- ---- ---- 251.50 +9.80 241.70 1915 ---- ---- ---- ---- 249.90 +9.70 240.20 1920 ---- ---- ---- ---- 248.40 +9.70 238.70 1925 ---- ---- ---- ---- 246.90 +9.60 237.30 1930 ---- ---- ---- ---- 245.40 +9.50 235.90 1935 ---- ---- ---- ---- 244.00 +9.60 234.40 1940 ---- ---- ---- ---- 242.50 +9.40 233.10 1945 ---- ---- ---- ---- 241.10 +9.40 231.70 1950 ---- ---- ---- ---- 239.70 +9.30 230.40 1955 ---- ---- ---- ---- 238.40 +9.40 229.00 1960 ---- ---- ---- ---- 237.00 +9.30 227.70 1965 ---- ---- ---- ---- 235.70 +9.20 226.50 1970 ---- ---- ---- ---- 234.40 +9.20 225.20 1975 ---- ---- ---- ---- 233.10 +9.10 224.00 1980 ---- ---- ---- ---- 231.90 +9.10 222.80 1985 ---- ---- ---- ---- 230.70 +9.10 221.60 1990 ---- ---- ---- ---- 229.40 +9.00 220.40 1995 ---- ---- ---- ---- 228.30 +9.00 219.30 2000 ---- ---- ---- ---- 227.10 +9.00 218.10 2005 ---- ---- ---- ---- 225.90 +8.90 217.00 2010 ---- ---- ---- ---- 224.80 +8.90 215.90 2015 ---- ---- ---- ---- 223.70 +8.80 214.90 2020 ---- ---- ---- ---- 222.60 +8.80 213.80 2025 ---- ---- ---- ---- 221.50 +8.70 212.80 2030 ---- ---- ---- ---- 220.40 +8.70 211.70 2035 ---- ---- ---- ---- 219.40 +8.70 210.70 2040 ---- ---- ---- ---- 218.40 +8.70 209.70 2045 ---- ---- ---- ---- 217.40 +8.60 208.80 2050 ---- ---- ---- ---- 216.40 +8.60 207.80 2055 ---- ---- ---- ---- 215.40 +8.50 206.90 2060 ---- ---- ---- ---- 214.40 +8.50 205.90 2065 ---- ---- ---- ---- 213.50 +8.50 205.00 2070 ---- ---- ---- ---- 212.50 +8.40 204.10 2075 ---- ---- ---- ---- 211.60 +8.40 203.20 2080 ---- ---- ---- ---- 210.70 +8.30 202.40 2085 ---- ---- ---- ---- 209.80 +8.30 201.50 2090 ---- ---- ---- ---- 208.90 +8.30 200.60 2095 ---- ---- ---- ---- 208.00 +8.20 199.80 2100 ---- ---- ---- ---- 207.20 +8.20 199.00 2105 ---- ---- ---- ---- 206.30 +8.10 198.20 2110 ---- ---- ---- ---- 205.50 +8.20 197.30 2115 ---- ---- ---- ---- 204.60 +8.10 196.50 2120 ---- ---- ---- ---- 203.80 +8.00 195.80 2125 ---- ---- ---- ---- 203.00 +8.00 195.00 2130 ---- ---- ---- ---- 202.20 +8.00 194.20 2135 ---- ---- ---- ---- 201.40 +8.00 193.40 2140 ---- ---- ---- ---- 200.60 +7.90 192.70 2145 ---- ---- ---- ---- 199.80 +7.90 191.90 2150 ---- ---- ---- ---- 199.10 +7.90 191.20 2155 ---- ---- ---- ---- 198.30 +7.80 190.50 2160 ---- ---- ---- ---- 197.60 +7.80 189.80 2165 ---- ---- ---- ---- 196.80 +7.80 189.00 2170 ---- ---- ---- ---- 196.10 +7.80 188.30 2175 ---- ---- ---- ---- 195.30 +7.70 187.60 2180 ---- ---- ---- ---- 194.60 +7.70 186.90 2185 ---- ---- ---- ---- 193.90 +7.60 186.30 2190 ---- ---- ---- ---- 193.20 +7.60 185.60 2195 ---- ---- ---- ---- 192.50 +7.60 184.90 2200 ---- ---- ---- ---- 191.80 +7.50 184.30 2205 ---- ---- ---- ---- 191.10 +7.50 183.60 2210 ---- ---- ---- ---- 190.40 +7.40 183.00 2215 ---- ---- ---- ---- 189.80 +7.50 182.30 2220 ---- ---- ---- ---- 189.10 +7.40 181.70 2225 ---- ---- ---- ---- 188.50 +7.40 181.10 2230 ---- ---- ---- ---- 187.80 +7.40 180.40 2235 ---- ---- ---- ---- 187.20 +7.40 179.80 2240 ---- ---- ---- ---- 186.50 +7.30 179.20 2245 ---- ---- ---- ---- 185.90 +7.30 178.60 2250 ---- ---- ---- ---- 185.30 +7.30 178.00 2255 ---- ---- ---- ---- 184.70 +7.30 177.40 2260 ---- ---- ---- ---- 184.10 +7.30 176.80 2265 ---- ---- ---- ---- 183.50 +7.20 176.30 2270 ---- ---- ---- ---- 182.90 +7.20 175.70 2275 ---- ---- ---- ---- 182.30 +7.20 175.10 2280 ---- ---- ---- ---- 181.70 +7.10 174.60 2285 ---- ---- ---- ---- 181.10 +7.10 174.00 2290 ---- ---- ---- ---- 180.60 +7.10 173.50 2295 ---- ---- ---- ---- 180.00 +7.00 173.00 2300 ---- ---- ---- ---- 179.40 +7.00 172.40 2305 ---- ---- ---- ---- 178.90 +7.00 171.90 2310 ---- ---- ---- ---- 178.30 +6.90 171.40 2315 ---- ---- ---- ---- 177.80 +6.90 170.90 2320 ---- ---- ---- ---- 177.30 +7.00 170.30 2325 ---- ---- ---- ---- 176.70 +6.90 169.80 2330 ---- ---- ---- ---- 176.20 +6.90 169.30 2335 ---- ---- ---- ---- 175.70 +6.90 168.80 2340 ---- ---- ---- ---- 175.20 +6.80 168.40 2345 ---- ---- ---- ---- 174.70 +6.80 167.90 2350 ---- ---- ---- ---- 174.20 +6.80 167.40 2355 ---- ---- ---- ---- 173.70 +6.80 166.90 2360 ---- ---- ---- ---- 173.20 +6.70 166.50 2365 ---- ---- ---- ---- 172.70 +6.70 166.00 2370 ---- ---- ---- ---- 172.20 +6.70 165.50 2375 ---- ---- ---- ---- 171.80 +6.70 165.10 2380 ---- ---- ---- ---- 171.30 +6.70 164.60 2385 ---- ---- ---- ---- 170.80 +6.60 164.20 2390 ---- ---- ---- ---- 170.40 +6.60 163.80 2400 ---- ---- ---- ---- 169.50 +6.60 162.90 2410 ---- ---- ---- ---- 168.60 +6.50 162.10 2420 ---- ---- ---- ---- 167.70 +6.50 161.20 2425 ---- ---- ---- ---- 167.30 +6.50 160.80 2430 ---- ---- ---- ---- 166.90 +6.50 160.40 2440 ---- ---- ---- ---- 166.00 +6.40 159.60 2450 ---- ---- ---- ---- 165.20 +6.30 158.90 2460 ---- ---- ---- ---- 164.40 +6.30 158.10 2470 ---- ---- ---- ---- 163.70 +6.30 157.40 2475 ---- ---- ---- ---- 163.30 +6.30 157.00 2480 ---- ---- ---- ---- 162.90 +6.20 156.70 2500 ---- ---- ---- ---- 161.40 +6.10 155.30 2525 ---- ---- ---- ---- 159.70 +6.10 153.60 2550 ---- ---- ---- ---- 158.10 +6.10 152.00 2575 ---- ---- ---- ---- 156.50 +5.90 150.60 2600 ---- ---- ---- ---- 155.00 +5.80 149.20 2625 ---- ---- ---- ---- 153.70 +5.80 147.90 2650 ---- ---- ---- ---- 152.30 +5.70 146.60 2675 ---- ---- ---- ---- 151.10 +5.60 145.50 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 573.00 +16.20 556.80 1375 ---- ---- ---- ---- 554.50 +15.90 538.60 1400 ---- ---- ---- ---- 536.50 +15.50 521.00 1425 ---- ---- ---- ---- 519.00 +15.10 503.90 1450 ---- ---- ---- ---- 502.10 +14.80 487.30 1475 ---- ---- ---- ---- 485.60 +14.40 471.20 1500 ---- ---- ---- ---- 469.70 +14.20 455.50 1525 ---- ---- ---- ---- 454.10 +13.80 440.30 1550 ---- ---- ---- ---- 439.10 +13.60 425.50 1560 ---- ---- ---- ---- 433.20 +13.50 419.70 1570 ---- ---- ---- ---- 427.30 +13.30 414.00 1575 ---- ---- ---- ---- 424.40 +13.30 411.10 1580 ---- ---- ---- ---- 421.50 +13.20 408.30 1590 ---- ---- ---- ---- 415.80 +13.10 402.70 1600 ---- ---- ---- ---- 410.20 +13.00 397.20 1610 ---- ---- ---- ---- 404.60 +12.80 391.80 1620 ---- ---- ---- ---- 399.10 +12.70 386.40 1625 ---- ---- ---- ---- 396.40 +12.70 383.70 1630 ---- ---- ---- ---- 393.70 +12.70 381.00 1640 ---- ---- ---- ---- 388.30 +12.50 375.80 1650 ---- ---- ---- ---- 383.00 +12.40 370.60 1655 ---- ---- ---- ---- 380.40 +12.40 368.00 1660 ---- ---- ---- ---- 377.70 +12.30 365.40 1665 ---- ---- ---- ---- 375.10 +12.20 362.90 1670 ---- ---- ---- ---- 372.50 +12.20 360.30 1675 ---- ---- ---- ---- 370.00 +12.20 357.80 1680 ---- ---- ---- ---- 367.40 +12.10 355.30 1685 ---- ---- ---- ---- 364.90 +12.10 352.80 1690 ---- ---- ---- ---- 362.40 +12.00 350.40 1695 ---- ---- ---- ---- 359.80 +11.90 347.90 1700 ---- ---- ---- ---- 357.30 +11.80 345.50 1705 ---- ---- ---- ---- 354.90 +11.90 343.00 1710 ---- ---- ---- ---- 352.40 +11.80 340.60 1715 ---- ---- ---- ---- 350.00 +11.80 338.20 1720 ---- ---- ---- ---- 347.50 +11.70 335.80 1725 ---- ---- ---- ---- 345.10 +11.60 333.50 1730 ---- ---- ---- ---- 342.70 +11.60 331.10 1735 ---- ---- ---- ---- 340.30 +11.50 328.80 1740 ---- ---- ---- ---- 337.90 +11.40 326.50 1745 ---- ---- ---- ---- 335.60 +11.50 324.10 1750 ---- ---- ---- ---- 333.20 +11.40 321.80 1755 ---- ---- ---- ---- 330.90 +11.30 319.60 1760 ---- ---- ---- ---- 328.60 +11.30 317.30 1765 ---- ---- ---- ---- 326.30 +11.20 315.10 1770 ---- ---- ---- ---- 324.00 +11.20 312.80 1775 ---- ---- ---- ---- 321.70 +11.10 310.60 1780 ---- ---- ---- ---- 319.50 +11.10 308.40 1785 ---- ---- ---- ---- 317.20 +11.00 306.20 1790 ---- ---- ---- ---- 315.00 +10.90 304.10 1795 ---- ---- ---- ---- 312.80 +10.90 301.90 1800 ---- ---- ---- ---- 310.60 +10.80 299.80 1805 ---- ---- ---- ---- 308.50 +10.80 297.70 1810 ---- ---- ---- ---- 306.40 +10.80 295.60 1815 ---- ---- ---- ---- 304.30 +10.70 293.60 1820 ---- ---- ---- ---- 302.20 +10.70 291.50 1825 ---- ---- ---- ---- 300.10 +10.60 289.50 1830 ---- ---- ---- ---- 298.10 +10.60 287.50 1835 ---- ---- ---- ---- 296.00 +10.50 285.50 1840 ---- ---- ---- ---- 294.00 +10.40 283.60 1845 ---- ---- ---- ---- 292.10 +10.40 281.70 1850 ---- ---- ---- ---- 290.10 +10.30 279.80 1855 ---- ---- ---- ---- 288.20 +10.30 277.90 1860 ---- ---- ---- ---- 286.30 +10.20 276.10 1865 ---- ---- ---- ---- 284.50 +10.30 274.20 1870 ---- ---- ---- ---- 282.60 +10.10 272.50 1875 ---- ---- ---- ---- 280.80 +10.10 270.70 1880 ---- ---- ---- ---- 279.00 +10.00 269.00 1885 ---- ---- ---- ---- 277.30 +10.00 267.30 1890 ---- ---- ---- ---- 275.50 +9.90 265.60 1895 ---- ---- ---- ---- 273.90 +10.00 263.90 1900 ---- ---- ---- ---- 272.20 +9.90 262.30 1905 ---- ---- ---- ---- 270.60 +9.90 260.70 1910 ---- ---- ---- ---- 269.00 +9.80 259.20 1915 ---- ---- ---- ---- 267.40 +9.70 257.70 1920 ---- ---- ---- ---- 265.80 +9.60 256.20 1925 ---- ---- ---- ---- 264.30 +9.60 254.70 1930 ---- ---- ---- ---- 262.80 +9.60 253.20 1935 ---- ---- ---- ---- 261.40 +9.60 251.80 1940 ---- ---- ---- ---- 260.00 +9.60 250.40 1945 ---- ---- ---- ---- 258.60 +9.50 249.10 1950 ---- ---- ---- ---- 257.20 +9.50 247.70 1955 ---- ---- ---- ---- 255.80 +9.40 246.40 1960 ---- ---- ---- ---- 254.50 +9.40 245.10 1965 ---- ---- ---- ---- 253.20 +9.30 243.90 1970 ---- ---- ---- ---- 251.90 +9.30 242.60 1975 ---- ---- ---- ---- 250.60 +9.20 241.40 1980 ---- ---- ---- ---- 249.40 +9.20 240.20 1985 ---- ---- ---- ---- 248.20 +9.20 239.00 1990 ---- ---- ---- ---- 247.00 +9.10 237.90 1995 ---- ---- ---- ---- 245.80 +9.10 236.70 2000 ---- ---- ---- ---- 244.60 +9.00 235.60 2005 ---- ---- ---- ---- 243.50 +9.00 234.50 2010 ---- ---- ---- ---- 242.30 +8.90 233.40 2015 ---- ---- ---- ---- 241.20 +8.90 232.30 2020 ---- ---- ---- ---- 240.10 +8.80 231.30 2025 ---- ---- ---- ---- 239.00 +8.80 230.20 2030 ---- ---- ---- ---- 238.00 +8.80 229.20 2035 ---- ---- ---- ---- 237.00 +8.80 228.20 2040 ---- ---- ---- ---- 235.90 +8.70 227.20 2045 ---- ---- ---- ---- 234.90 +8.70 226.20 2050 ---- ---- ---- ---- 233.90 +8.60 225.30 2055 ---- ---- ---- ---- 233.00 +8.60 224.40 2060 ---- ---- ---- ---- 232.00 +8.60 223.40 2065 ---- ---- ---- ---- 231.10 +8.60 222.50 2070 ---- ---- ---- ---- 230.10 +8.50 221.60 2075 ---- ---- ---- ---- 229.20 +8.40 220.80 2080 ---- ---- ---- ---- 228.30 +8.40 219.90 2085 ---- ---- ---- ---- 227.40 +8.40 219.00 2090 ---- ---- ---- ---- 226.60 +8.40 218.20 2095 ---- ---- ---- ---- 225.70 +8.30 217.40 2100 ---- ---- ---- ---- 224.90 +8.30 216.60 2105 ---- ---- ---- ---- 224.00 +8.20 215.80 2110 ---- ---- ---- ---- 223.20 +8.20 215.00 2115 ---- ---- ---- ---- 222.40 +8.20 214.20 2120 ---- ---- ---- ---- 221.60 +8.20 213.40 2125 ---- ---- ---- ---- 220.80 +8.10 212.70 2130 ---- ---- ---- ---- 220.00 +8.10 211.90 2135 ---- ---- ---- ---- 219.20 +8.00 211.20 2140 ---- ---- ---- ---- 218.50 +8.10 210.40 2145 ---- ---- ---- ---- 217.70 +8.00 209.70 2150 ---- ---- ---- ---- 217.00 +8.00 209.00 2155 ---- ---- ---- ---- 216.20 +7.90 208.30 2160 ---- ---- ---- ---- 215.50 +7.90 207.60 2165 ---- ---- ---- ---- 214.80 +7.90 206.90 2170 ---- ---- ---- ---- 214.00 +7.80 206.20 2175 ---- ---- ---- ---- 213.30 +7.80 205.50 2180 ---- ---- ---- ---- 212.60 +7.80 204.80 2185 ---- ---- ---- ---- 211.90 +7.70 204.20 2190 ---- ---- ---- ---- 211.30 +7.80 203.50 2195 ---- ---- ---- ---- 210.60 +7.80 202.80 2200 ---- ---- ---- ---- 209.90 +7.70 202.20 2205 ---- ---- ---- ---- 209.20 +7.60 201.60 2210 ---- ---- ---- ---- 208.60 +7.70 200.90 2215 ---- ---- ---- ---- 207.90 +7.60 200.30 2220 ---- ---- ---- ---- 207.30 +7.60 199.70 2225 ---- ---- ---- ---- 206.60 +7.50 199.10 2230 ---- ---- ---- ---- 206.00 +7.50 198.50 2235 ---- ---- ---- ---- 205.40 +7.50 197.90 2240 ---- ---- ---- ---- 204.80 +7.50 197.30 2245 ---- ---- ---- ---- 204.20 +7.50 196.70 2250 ---- ---- ---- ---- 203.60 +7.50 196.10 2255 ---- ---- ---- ---- 203.00 +7.50 195.50 2260 ---- ---- ---- ---- 202.40 +7.40 195.00 2265 ---- ---- ---- ---- 201.80 +7.40 194.40 2270 ---- ---- ---- ---- 201.20 +7.30 193.90 2275 ---- ---- ---- ---- 200.60 +7.30 193.30 2280 ---- ---- ---- ---- 200.10 +7.30 192.80 2285 ---- ---- ---- ---- 199.50 +7.30 192.20 2290 ---- ---- ---- ---- 199.00 +7.30 191.70 2295 ---- ---- ---- ---- 198.40 +7.20 191.20 2300 ---- ---- ---- ---- 197.90 +7.20 190.70 2305 ---- ---- ---- ---- 197.30 +7.10 190.20 2310 ---- ---- ---- ---- 196.80 +7.10 189.70 2315 ---- ---- ---- ---- 196.30 +7.10 189.20 2320 ---- ---- ---- ---- 195.80 +7.10 188.70 2325 ---- ---- ---- ---- 195.30 +7.10 188.20 2330 ---- ---- ---- ---- 194.70 +7.00 187.70 2335 ---- ---- ---- ---- 194.20 +7.00 187.20 2340 ---- ---- ---- ---- 193.70 +7.00 186.70 2345 ---- ---- ---- ---- 193.30 +7.00 186.30 2350 ---- ---- ---- ---- 192.80 +7.00 185.80 2355 ---- ---- ---- ---- 192.30 +7.00 185.30 2360 ---- ---- ---- ---- 191.80 +6.90 184.90 2365 ---- ---- ---- ---- 191.40 +7.00 184.40 2370 ---- ---- ---- ---- 190.90 +6.90 184.00 2375 ---- ---- ---- ---- 190.40 +6.80 183.60 2380 ---- ---- ---- ---- 190.00 +6.90 183.10 2385 ---- ---- ---- ---- 189.50 +6.80 182.70 2390 ---- ---- ---- ---- 189.10 +6.80 182.30 2395 ---- ---- ---- ---- 188.60 +6.70 181.90 2400 ---- ---- ---- ---- 188.20 +6.80 181.40 2410 ---- ---- ---- ---- 187.40 +6.80 180.60 2420 ---- ---- ---- ---- 186.50 +6.70 179.80 2425 ---- ---- ---- ---- 186.10 +6.70 179.40 2430 ---- ---- ---- ---- 185.70 +6.60 179.10 2440 ---- ---- ---- ---- 184.90 +6.60 178.30 2450 ---- ---- ---- ---- 184.10 +6.60 177.50 2460 ---- ---- ---- ---- 183.40 +6.60 176.80 2470 ---- ---- ---- ---- 182.60 +6.50 176.10 2475 ---- ---- ---- ---- 182.30 +6.50 175.80 2480 ---- ---- ---- ---- 181.90 +6.50 175.40 2490 ---- ---- ---- ---- 181.20 +6.50 174.70 2500 ---- ---- ---- ---- 180.50 +6.40 174.10 2525 ---- ---- ---- ---- 178.80 +6.30 172.50 2550 ---- ---- ---- ---- 177.30 +6.30 171.00 2575 ---- ---- ---- ---- 175.80 +6.20 169.60 2600 ---- ---- ---- ---- 174.40 +6.10 168.30 2625 ---- ---- ---- ---- 173.10 +6.10 167.00 2650 ---- ---- ---- ---- 171.80 +5.90 165.90 2675 ---- ---- ---- ---- 170.70 +5.90 164.80 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 574.40 +15.70 558.70 1400 ---- ---- ---- ---- 556.60 +15.30 541.30 1425 ---- ---- ---- ---- 539.30 +15.00 524.30 1450 ---- ---- ---- ---- 522.50 +14.60 507.90 1475 ---- ---- ---- ---- 506.20 +14.30 491.90 1500 ---- ---- ---- ---- 490.40 +14.00 476.40 1525 ---- ---- ---- ---- 475.00 +13.70 461.30 1550 ---- ---- ---- ---- 460.10 +13.50 446.60 1570 ---- ---- ---- ---- 448.40 +13.20 435.20 1575 ---- ---- ---- ---- 445.50 +13.20 432.30 1580 ---- ---- ---- ---- 442.70 +13.20 429.50 1590 ---- ---- ---- ---- 437.00 +13.00 424.00 1600 ---- ---- ---- ---- 431.40 +12.90 418.50 1610 ---- ---- ---- ---- 425.90 +12.80 413.10 1620 ---- ---- ---- ---- 420.40 +12.70 407.70 1625 ---- ---- ---- ---- 417.70 +12.60 405.10 1630 ---- ---- ---- ---- 415.00 +12.60 402.40 1640 ---- ---- ---- ---- 409.60 +12.40 397.20 1650 ---- ---- ---- ---- 404.40 +12.40 392.00 1660 ---- ---- ---- ---- 399.10 +12.20 386.90 1670 ---- ---- ---- ---- 394.00 +12.20 381.80 1675 ---- ---- ---- ---- 391.40 +12.10 379.30 1680 ---- ---- ---- ---- 388.90 +12.10 376.80 1685 ---- ---- ---- ---- 386.30 +12.00 374.30 1690 ---- ---- ---- ---- 383.80 +11.90 371.90 1695 ---- ---- ---- ---- 381.30 +11.90 369.40 1700 ---- ---- ---- ---- 378.80 +11.80 367.00 1705 ---- ---- ---- ---- 376.30 +11.80 364.50 1710 ---- ---- ---- ---- 373.90 +11.80 362.10 1715 ---- ---- ---- ---- 371.40 +11.70 359.70 1720 ---- ---- ---- ---- 369.00 +11.60 357.40 1725 ---- ---- ---- ---- 366.60 +11.60 355.00 1730 ---- ---- ---- ---- 364.20 +11.60 352.60 1735 ---- ---- ---- ---- 361.80 +11.50 350.30 1740 ---- ---- ---- ---- 359.40 +11.40 348.00 1745 ---- ---- ---- ---- 357.10 +11.40 345.70 1750 ---- ---- ---- ---- 354.70 +11.30 343.40 1755 ---- ---- ---- ---- 352.40 +11.30 341.10 1760 ---- ---- ---- ---- 350.10 +11.30 338.80 1765 ---- ---- ---- ---- 347.80 +11.20 336.60 1770 ---- ---- ---- ---- 345.50 +11.20 334.30 1775 ---- ---- ---- ---- 343.20 +11.10 332.10 1780 ---- ---- ---- ---- 340.90 +11.00 329.90 1785 ---- ---- ---- ---- 338.70 +11.00 327.70 1790 ---- ---- ---- ---- 336.50 +11.00 325.50 1795 ---- ---- ---- ---- 334.20 +10.90 323.30 1800 ---- ---- ---- ---- 332.00 +10.80 321.20 1805 ---- ---- ---- ---- 329.90 +10.90 319.00 1810 ---- ---- ---- ---- 327.70 +10.80 316.90 1815 ---- ---- ---- ---- 325.60 +10.80 314.80 1820 ---- ---- ---- ---- 323.40 +10.60 312.80 1825 ---- ---- ---- ---- 321.30 +10.60 310.70 1830 ---- ---- ---- ---- 319.30 +10.60 308.70 1835 ---- ---- ---- ---- 317.20 +10.50 306.70 1840 ---- ---- ---- ---- 315.20 +10.50 304.70 1845 ---- ---- ---- ---- 313.10 +10.40 302.70 1850 ---- ---- ---- ---- 311.10 +10.40 300.70 1855 ---- ---- ---- ---- 309.20 +10.40 298.80 1860 ---- ---- ---- ---- 307.20 +10.30 296.90 1865 ---- ---- ---- ---- 305.30 +10.30 295.00 1870 ---- ---- ---- ---- 303.40 +10.20 293.20 1875 ---- ---- ---- ---- 301.50 +10.10 291.40 1880 ---- ---- ---- ---- 299.70 +10.10 289.60 1885 ---- ---- ---- ---- 297.90 +10.10 287.80 1890 ---- ---- ---- ---- 296.10 +10.10 286.00 1895 ---- ---- ---- ---- 294.30 +10.00 284.30 1900 ---- ---- ---- ---- 292.60 +10.00 282.60 1905 ---- ---- ---- ---- 290.90 +9.90 281.00 1910 ---- ---- ---- ---- 289.20 +9.90 279.30 1915 ---- ---- ---- ---- 287.50 +9.80 277.70 1920 ---- ---- ---- ---- 285.90 +9.70 276.20 1925 ---- ---- ---- ---- 284.30 +9.70 274.60 1930 ---- ---- ---- ---- 282.80 +9.70 273.10 1935 ---- ---- ---- ---- 281.30 +9.70 271.60 1940 ---- ---- ---- ---- 279.80 +9.60 270.20 1945 ---- ---- ---- ---- 278.30 +9.50 268.80 1950 ---- ---- ---- ---- 276.90 +9.50 267.40 1955 ---- ---- ---- ---- 275.50 +9.50 266.00 1960 ---- ---- ---- ---- 274.10 +9.40 264.70 1965 ---- ---- ---- ---- 272.70 +9.40 263.30 1970 ---- ---- ---- ---- 271.40 +9.40 262.00 1975 ---- ---- ---- ---- 270.10 +9.30 260.80 1980 ---- ---- ---- ---- 268.80 +9.30 259.50 1985 ---- ---- ---- ---- 267.50 +9.20 258.30 1990 ---- ---- ---- ---- 266.30 +9.20 257.10 1995 ---- ---- ---- ---- 265.10 +9.20 255.90 2000 ---- ---- ---- ---- 263.90 +9.10 254.80 2005 ---- ---- ---- ---- 262.70 +9.10 253.60 2010 ---- ---- ---- ---- 261.60 +9.10 252.50 2015 ---- ---- ---- ---- 260.40 +9.00 251.40 2020 ---- ---- ---- ---- 259.30 +9.00 250.30 2025 ---- ---- ---- ---- 258.20 +8.90 249.30 2030 ---- ---- ---- ---- 257.10 +8.90 248.20 2035 ---- ---- ---- ---- 256.10 +8.90 247.20 2040 ---- ---- ---- ---- 255.00 +8.80 246.20 2045 ---- ---- ---- ---- 254.00 +8.80 245.20 2050 ---- ---- ---- ---- 253.00 +8.80 244.20 2055 ---- ---- ---- ---- 252.00 +8.70 243.30 2060 ---- ---- ---- ---- 251.00 +8.70 242.30 2065 ---- ---- ---- ---- 250.00 +8.60 241.40 2070 ---- ---- ---- ---- 249.10 +8.60 240.50 2075 ---- ---- ---- ---- 248.20 +8.60 239.60 2080 ---- ---- ---- ---- 247.30 +8.60 238.70 2085 ---- ---- ---- ---- 246.40 +8.60 237.80 2090 ---- ---- ---- ---- 245.50 +8.50 237.00 2095 ---- ---- ---- ---- 244.60 +8.40 236.20 2100 ---- ---- ---- ---- 243.80 +8.50 235.30 2105 ---- ---- ---- ---- 242.90 +8.40 234.50 2110 ---- ---- ---- ---- 242.10 +8.40 233.70 2115 ---- ---- ---- ---- 241.30 +8.40 232.90 2120 ---- ---- ---- ---- 240.50 +8.30 232.20 2125 ---- ---- ---- ---- 239.70 +8.30 231.40 2130 ---- ---- ---- ---- 238.90 +8.20 230.70 2135 ---- ---- ---- ---- 238.10 +8.20 229.90 2140 ---- ---- ---- ---- 237.40 +8.20 229.20 2145 ---- ---- ---- ---- 236.60 +8.10 228.50 2150 ---- ---- ---- ---- 235.90 +8.10 227.80 2155 ---- ---- ---- ---- 235.10 +8.10 227.00 2160 ---- ---- ---- ---- 234.40 +8.00 226.40 2165 ---- ---- ---- ---- 233.70 +8.00 225.70 2170 ---- ---- ---- ---- 233.00 +8.00 225.00 2175 ---- ---- ---- ---- 232.30 +8.00 224.30 2180 ---- ---- ---- ---- 231.60 +8.00 223.60 2185 ---- ---- ---- ---- 230.90 +7.90 223.00 2190 ---- ---- ---- ---- 230.20 +7.90 222.30 2195 ---- ---- ---- ---- 229.60 +7.90 221.70 2200 ---- ---- ---- ---- 228.90 +7.90 221.00 2205 ---- ---- ---- ---- 228.20 +7.80 220.40 2210 ---- ---- ---- ---- 227.60 +7.80 219.80 2215 ---- ---- ---- ---- 227.00 +7.80 219.20 2220 ---- ---- ---- ---- 226.30 +7.70 218.60 2225 ---- ---- ---- ---- 225.70 +7.70 218.00 2230 ---- ---- ---- ---- 225.10 +7.70 217.40 2235 ---- ---- ---- ---- 224.50 +7.70 216.80 2240 ---- ---- ---- ---- 223.80 +7.60 216.20 2245 ---- ---- ---- ---- 223.20 +7.60 215.60 2250 ---- ---- ---- ---- 222.60 +7.60 215.00 2255 ---- ---- ---- ---- 222.10 +7.60 214.50 2260 ---- ---- ---- ---- 221.50 +7.60 213.90 2265 ---- ---- ---- ---- 220.90 +7.50 213.40 2270 ---- ---- ---- ---- 220.30 +7.50 212.80 2275 ---- ---- ---- ---- 219.80 +7.50 212.30 2280 ---- ---- ---- ---- 219.20 +7.40 211.80 2285 ---- ---- ---- ---- 218.70 +7.50 211.20 2290 ---- ---- ---- ---- 218.10 +7.40 210.70 2295 ---- ---- ---- ---- 217.60 +7.40 210.20 2300 ---- ---- ---- ---- 217.00 +7.30 209.70 2305 ---- ---- ---- ---- 216.50 +7.30 209.20 2310 ---- ---- ---- ---- 216.00 +7.30 208.70 2315 ---- ---- ---- ---- 215.50 +7.30 208.20 2320 ---- ---- ---- ---- 215.00 +7.30 207.70 2325 ---- ---- ---- ---- 214.50 +7.30 207.20 2330 ---- ---- ---- ---- 214.00 +7.30 206.70 2335 ---- ---- ---- ---- 213.50 +7.20 206.30 2340 ---- ---- ---- ---- 213.00 +7.20 205.80 2345 ---- ---- ---- ---- 212.50 +7.20 205.30 2350 ---- ---- ---- ---- 212.00 +7.10 204.90 2355 ---- ---- ---- ---- 211.60 +7.20 204.40 2360 ---- ---- ---- ---- 211.10 +7.10 204.00 2365 ---- ---- ---- ---- 210.60 +7.10 203.50 2370 ---- ---- ---- ---- 210.20 +7.10 203.10 2375 ---- ---- ---- ---- 209.70 +7.00 202.70 2380 ---- ---- ---- ---- 209.30 +7.00 202.30 2385 ---- ---- ---- ---- 208.90 +7.10 201.80 2390 ---- ---- ---- ---- 208.40 +7.00 201.40 2395 ---- ---- ---- ---- 208.00 +7.00 201.00 2400 ---- ---- ---- ---- 207.60 +7.00 200.60 2405 ---- ---- ---- ---- 207.20 +7.00 200.20 2410 ---- ---- ---- ---- 206.70 +6.90 199.80 2420 ---- ---- ---- ---- 205.90 +6.90 199.00 2425 ---- ---- ---- ---- 205.50 +6.90 198.60 2430 ---- ---- ---- ---- 205.10 +6.80 198.30 2440 ---- ---- ---- ---- 204.30 +6.80 197.50 2450 ---- ---- ---- ---- 203.60 +6.80 196.80 2460 ---- ---- ---- ---- 202.80 +6.70 196.10 2470 ---- ---- ---- ---- 202.10 +6.70 195.40 2475 ---- ---- ---- ---- 201.80 +6.70 195.10 2480 ---- ---- ---- ---- 201.40 +6.70 194.70 2490 ---- ---- ---- ---- 200.70 +6.60 194.10 2500 ---- ---- ---- ---- 200.00 +6.60 193.40 2525 ---- ---- ---- ---- 198.40 +6.50 191.90 2550 ---- ---- ---- ---- 196.90 +6.50 190.40 2575 ---- ---- ---- ---- 195.50 +6.40 189.10 2600 ---- ---- ---- ---- 194.20 +6.40 187.80 2625 ---- ---- ---- ---- 192.90 +6.30 186.60 2650 ---- ---- ---- ---- 191.70 +6.20 185.50 2675 ---- ---- ---- ---- 190.60 +6.10 184.50 2700 ---- ---- ---- ---- 189.60 +6.10 183.50 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 570.00 +15.10 554.90 1425 ---- ---- ---- ---- 553.00 +14.80 538.20 1450 ---- ---- ---- ---- 536.50 +14.50 522.00 1475 ---- ---- ---- ---- 520.40 +14.20 506.20 1500 ---- ---- ---- ---- 504.80 +13.90 490.90 1525 ---- ---- ---- ---- 489.60 +13.60 476.00 1550 ---- ---- ---- ---- 474.90 +13.30 461.60 1575 ---- ---- ---- ---- 460.50 +13.00 447.50 1580 ---- ---- ---- ---- 457.70 +13.00 444.70 1590 ---- ---- ---- ---- 452.10 +12.80 439.30 1600 ---- ---- ---- ---- 446.60 +12.80 433.80 1610 ---- ---- ---- ---- 441.10 +12.60 428.50 1620 ---- ---- ---- ---- 435.70 +12.50 423.20 1625 ---- ---- ---- ---- 433.10 +12.50 420.60 1630 ---- ---- ---- ---- 430.40 +12.50 417.90 1640 ---- ---- ---- ---- 425.10 +12.30 412.80 1650 ---- ---- ---- ---- 419.90 +12.30 407.60 1660 ---- ---- ---- ---- 414.70 +12.10 402.60 1670 ---- ---- ---- ---- 409.60 +12.00 397.60 1675 ---- ---- ---- ---- 407.10 +12.00 395.10 1680 ---- ---- ---- ---- 404.60 +12.00 392.60 1685 ---- ---- ---- ---- 402.10 +11.90 390.20 1690 ---- ---- ---- ---- 399.60 +11.90 387.70 1695 ---- ---- ---- ---- 397.10 +11.80 385.30 1700 ---- ---- ---- ---- 394.60 +11.70 382.90 1705 ---- ---- ---- ---- 392.20 +11.70 380.50 1710 ---- ---- ---- ---- 389.70 +11.60 378.10 1715 ---- ---- ---- ---- 387.30 +11.60 375.70 1720 ---- ---- ---- ---- 384.90 +11.50 373.40 1725 ---- ---- ---- ---- 382.50 +11.50 371.00 1730 ---- ---- ---- ---- 380.10 +11.40 368.70 1735 ---- ---- ---- ---- 377.80 +11.40 366.40 1740 ---- ---- ---- ---- 375.40 +11.30 364.10 1745 ---- ---- ---- ---- 373.10 +11.30 361.80 1750 ---- ---- ---- ---- 370.80 +11.30 359.50 1755 ---- ---- ---- ---- 368.50 +11.30 357.20 1760 ---- ---- ---- ---- 366.20 +11.20 355.00 1765 ---- ---- ---- ---- 363.90 +11.20 352.70 1770 ---- ---- ---- ---- 361.60 +11.10 350.50 1775 ---- ---- ---- ---- 359.30 +11.00 348.30 1780 ---- ---- ---- ---- 357.10 +11.00 346.10 1785 ---- ---- ---- ---- 354.80 +10.90 343.90 1790 ---- ---- ---- ---- 352.60 +10.90 341.70 1795 ---- ---- ---- ---- 350.40 +10.80 339.60 1800 ---- ---- ---- ---- 348.20 +10.80 337.40 1805 ---- ---- ---- ---- 346.10 +10.80 335.30 1810 ---- ---- ---- ---- 343.90 +10.70 333.20 1815 ---- ---- ---- ---- 341.80 +10.70 331.10 1820 ---- ---- ---- ---- 339.70 +10.70 329.00 1825 ---- ---- ---- ---- 337.60 +10.60 327.00 1830 ---- ---- ---- ---- 335.50 +10.60 324.90 1835 ---- ---- ---- ---- 333.40 +10.50 322.90 1840 ---- ---- ---- ---- 331.40 +10.50 320.90 1845 ---- ---- ---- ---- 329.30 +10.40 318.90 1850 ---- ---- ---- ---- 327.30 +10.30 317.00 1855 ---- ---- ---- ---- 325.40 +10.40 315.00 1860 ---- ---- ---- ---- 323.40 +10.30 313.10 1865 ---- ---- ---- ---- 321.50 +10.30 311.20 1870 ---- ---- ---- ---- 319.60 +10.20 309.40 1875 ---- ---- ---- ---- 317.70 +10.20 307.50 1880 ---- ---- ---- ---- 315.80 +10.10 305.70 1885 ---- ---- ---- ---- 314.00 +10.10 303.90 1890 ---- ---- ---- ---- 312.20 +10.00 302.20 1895 ---- ---- ---- ---- 310.40 +10.00 300.40 1900 ---- ---- ---- ---- 308.60 +9.90 298.70 1905 ---- ---- ---- ---- 306.90 +9.90 297.00 1910 ---- ---- ---- ---- 305.20 +9.80 295.40 1915 ---- ---- ---- ---- 303.50 +9.80 293.70 1920 ---- ---- ---- ---- 301.90 +9.70 292.20 1925 ---- ---- ---- ---- 300.30 +9.70 290.60 1930 ---- ---- ---- ---- 298.70 +9.70 289.00 1935 ---- ---- ---- ---- 297.20 +9.70 287.50 1940 ---- ---- ---- ---- 295.70 +9.60 286.10 1945 ---- ---- ---- ---- 294.20 +9.60 284.60 1950 ---- ---- ---- ---- 292.70 +9.50 283.20 1955 ---- ---- ---- ---- 291.30 +9.50 281.80 1960 ---- ---- ---- ---- 289.90 +9.40 280.50 1965 ---- ---- ---- ---- 288.50 +9.40 279.10 1970 ---- ---- ---- ---- 287.20 +9.40 277.80 1975 ---- ---- ---- ---- 285.90 +9.30 276.60 1980 ---- ---- ---- ---- 284.60 +9.30 275.30 1985 ---- ---- ---- ---- 283.30 +9.20 274.10 1990 ---- ---- ---- ---- 282.10 +9.20 272.90 1995 ---- ---- ---- ---- 280.90 +9.20 271.70 2000 ---- ---- ---- ---- 279.70 +9.20 270.50 2005 ---- ---- ---- ---- 278.50 +9.10 269.40 2010 ---- ---- ---- ---- 277.30 +9.00 268.30 2015 ---- ---- ---- ---- 276.20 +9.00 267.20 2020 ---- ---- ---- ---- 275.10 +9.00 266.10 2025 ---- ---- ---- ---- 274.00 +9.00 265.00 2030 ---- ---- ---- ---- 272.90 +8.90 264.00 2035 ---- ---- ---- ---- 271.90 +8.90 263.00 2040 ---- ---- ---- ---- 270.80 +8.90 261.90 2045 ---- ---- ---- ---- 269.80 +8.80 261.00 2050 ---- ---- ---- ---- 268.80 +8.80 260.00 2055 ---- ---- ---- ---- 267.80 +8.80 259.00 2060 ---- ---- ---- ---- 266.80 +8.70 258.10 2065 ---- ---- ---- ---- 265.90 +8.70 257.20 2070 ---- ---- ---- ---- 264.90 +8.60 256.30 2075 ---- ---- ---- ---- 264.00 +8.60 255.40 2080 ---- ---- ---- ---- 263.10 +8.60 254.50 2085 ---- ---- ---- ---- 262.20 +8.60 253.60 2090 ---- ---- ---- ---- 261.30 +8.50 252.80 2095 ---- ---- ---- ---- 260.50 +8.50 252.00 2100 ---- ---- ---- ---- 259.60 +8.40 251.20 2105 ---- ---- ---- ---- 258.80 +8.40 250.40 2110 ---- ---- ---- ---- 258.00 +8.40 249.60 2115 ---- ---- ---- ---- 257.20 +8.40 248.80 2120 ---- ---- ---- ---- 256.40 +8.40 248.00 2125 ---- ---- ---- ---- 255.60 +8.30 247.30 2130 ---- ---- ---- ---- 254.90 +8.30 246.60 2135 ---- ---- ---- ---- 254.10 +8.30 245.80 2140 ---- ---- ---- ---- 253.40 +8.30 245.10 2145 ---- ---- ---- ---- 252.60 +8.20 244.40 2150 ---- ---- ---- ---- 251.90 +8.20 243.70 2155 ---- ---- ---- ---- 251.20 +8.20 243.00 2160 ---- ---- ---- ---- 250.50 +8.10 242.40 2165 ---- ---- ---- ---- 249.80 +8.10 241.70 2170 ---- ---- ---- ---- 249.10 +8.10 241.00 2175 ---- ---- ---- ---- 248.40 +8.00 240.40 2180 ---- ---- ---- ---- 247.80 +8.10 239.70 2185 ---- ---- ---- ---- 247.10 +8.00 239.10 2190 ---- ---- ---- ---- 246.40 +7.90 238.50 2195 ---- ---- ---- ---- 245.80 +8.00 237.80 2200 ---- ---- ---- ---- 245.10 +7.90 237.20 2205 ---- ---- ---- ---- 244.50 +7.90 236.60 2210 ---- ---- ---- ---- 243.90 +7.90 236.00 2215 ---- ---- ---- ---- 243.30 +7.90 235.40 2220 ---- ---- ---- ---- 242.60 +7.80 234.80 2225 ---- ---- ---- ---- 242.00 +7.80 234.20 2230 ---- ---- ---- ---- 241.40 +7.80 233.60 2235 ---- ---- ---- ---- 240.80 +7.70 233.10 2240 ---- ---- ---- ---- 240.20 +7.70 232.50 2245 ---- ---- ---- ---- 239.70 +7.80 231.90 2250 ---- ---- ---- ---- 239.10 +7.70 231.40 2255 ---- ---- ---- ---- 238.50 +7.70 230.80 2260 ---- ---- ---- ---- 238.00 +7.70 230.30 2270 ---- ---- ---- ---- 236.90 +7.70 229.20 2275 ---- ---- ---- ---- 236.30 +7.60 228.70 2280 ---- ---- ---- ---- 235.80 +7.60 228.20 2290 ---- ---- ---- ---- 234.70 +7.50 227.20 2300 ---- ---- ---- ---- 233.70 +7.50 226.20 2310 ---- ---- ---- ---- 232.70 +7.50 225.20 2320 ---- ---- ---- ---- 231.70 +7.40 224.30 2325 ---- ---- ---- ---- 231.20 +7.40 223.80 2330 ---- ---- ---- ---- 230.70 +7.30 223.40 2340 ---- ---- ---- ---- 229.80 +7.30 222.50 2350 ---- ---- ---- ---- 228.90 +7.30 221.60 2360 ---- ---- ---- ---- 228.00 +7.30 220.70 2375 ---- ---- ---- ---- 226.70 +7.20 219.50 2400 ---- ---- ---- ---- 224.60 +7.10 217.50 2425 ---- ---- ---- ---- 222.60 +7.00 215.60 2450 ---- ---- ---- ---- 220.80 +7.00 213.80 2475 ---- ---- ---- ---- 219.00 +6.80 212.20 2500 ---- ---- ---- ---- 217.40 +6.80 210.60 2525 ---- ---- ---- ---- 215.90 +6.70 209.20 2550 ---- ---- ---- ---- 214.40 +6.60 207.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13962 24450 656232 OG NOV22 Gold Option PUT 1150 ---- ---- ---- ---- .10 UNCH .10 50 1175 ---- ---- ---- ---- .10 UNCH .10 1876 1200 ---- ---- ---- ---- .10 UNCH .10 11320 1225 ---- ---- ---- ---- .10 UNCH .10 85 1250 ---- ---- ---- ---- .10 UNCH .10 3184 1275 ---- ---- ---- ---- .10 UNCH .10 170 1300 ---- ---- ---- ---- .10 UNCH .10 842 1325 ---- ---- ---- ---- .10 UNCH .10 117 1340 ---- ---- ---- ---- .10 UNCH .10 10 1350 ---- ---- ---- ---- .10 UNCH .10 290 1360 ---- ---- ---- ---- .10 UNCH .10 137 1370 ---- ---- ---- ---- .10 UNCH .10 3 1375 ---- ---- ---- ---- .10 UNCH .10 69 1380 ---- ---- ---- ---- .10 UNCH .10 79 1390 ---- ---- ---- ---- .10 UNCH .10 13 1400 ---- ---- ---- ---- .10 UNCH .10 1525 1410 ---- ---- ---- ---- .10 UNCH .10 27 1420 ---- ---- ---- ---- .10 UNCH .10 65 1425 ---- ---- ---- ---- .10 UNCH .10 90 1430 ---- ---- ---- ---- .10 UNCH .10 6 22 1435 ---- ---- ---- ---- .10 UNCH .10 5 1440 ---- ---- ---- ---- .10 UNCH .10 1 19 1445 ---- ---- ---- ---- .10 UNCH .10 1 1450 ---- ---- ---- ---- .10 UNCH .10 383 1455 ---- ---- ---- ---- .10 UNCH .10 10 1460 ---- ---- ---- ---- .10 UNCH .10 75 1465 ---- ---- ---- ---- .10 UNCH .10 15 1470 ---- ---- ---- ---- .10 UNCH .10 4 114 1475 ---- ---- ---- ---- .10 UNCH .10 129 1480 .10 .10 .10 .10 .10 UNCH 20 .10 331 1485 ---- ---- ---- ---- .10 UNCH .10 1 1490 .10 .10 .10 .10 .10 UNCH 10 .10 10 84 1495 .10 .10 .10 .10 .10 UNCH 8 .10 2 29 1500 .10 .10 .10 .10 .10 UNCH 46 .10 4 2155 1505 .10 .10 .10 .10 .10 UNCH 35 .10 136 1510 .10 .20 .10 .10 .10 UNCH 195 .10 142 1515 ---- ---- ---- ---- .10 UNCH .10 127 1520 ---- .20B ---- .20B .10 UNCH .10 87 1525 ---- .20B ---- .20B .10 UNCH 3 .10 888 1530 .30 .30 .10A .10A .10 UNCH 122 .10 1 2054 1535 ---- .30B ---- .30B .10 UNCH 5 .10 301 1540 .30 .30 .10 .10 .10 UNCH 5 .10 3 432 1545 .10 .40B .10 .10 .10 -.10 12 .20 1 208 1550 .50 .50 .10 .10 .10 -.10 22 .20 218 3007 1555 .40 .60B .10A .10A .10 -.20 10 .30 6 489 1560 .70 .70 .10A .10A .10 -.30 10 .40 5 475 1565 .70 .90 .10 .10 .10 -.40 43 .50 7 230 1570 .80 1.30 .10 .10 .20 -.40 41 .60 5 871 1575 1.00 1.60B .20 .20 .20 -.60 648 .80 788 2141 1580 1.50 2.00 .20 .20 .30 -.80 77 1.10 35 833 1585 1.60 2.60B .30 .30A .30 -1.00 19 1.30 26 133 1590 2.20 3.30B .30 .30 .40 -1.30 30 1.70 175 375 1595 3.00 4.20B .40A .40A .50 -1.60 56 2.10 27 260 1600 4.30 5.20B .50 .50 .70 -2.00 354 2.70 231 3113 1605 5.40 6.50B .60A .60A .90 -2.40 5 3.30 11 174 1610 4.60 8.00B .80 .80A 1.10 -3.10 605 4.20 88 1169 1615 8.50 9.80B 1.00 1.00 1.50 -3.70 849 5.20 342 502 1620 7.70 12.00B 1.40A 1.40A 1.90 -4.50 159 6.40 116 1773 1625 10.00 14.60B 1.80A 1.80A 2.50 -5.40 236 7.90 214 1688 1630 12.30 17.40B 2.30 2.50B 3.30 -6.50 402 9.80 322 1583 1635 12.30 20.60B 3.10A 3.10A 4.30 -7.60 114 11.90 158 651 1640 17.10 24.10B 4.00 4.50B 5.50 -8.90 833 14.40 277 859 1645 22.10 27.90B 5.20A 5.20A 7.10 -10.20 81 17.30 78 415 1650 24.50 32.00B 6.70A 6.70A 8.90 -11.60 1112 20.50 139 1948 1655 11.40 36.20B 8.50A 9.50B 11.10 -12.80 310 23.90 166 1660 24.50 40.60B 10.60A 12.50B 13.70 -14.00 271 27.70 6 596 1665 21.90 45.20B 13.20A 13.20A 16.70 -15.00 427 31.70 8 267 1670 32.70 49.80B 16.10A 16.10A 19.90 -16.00 15 35.90 8 557 1675 24.60 54.50B 19.30A 23.90B 23.60 -16.70 37 40.30 17 1936 1680 26.00 59.30B 23.00A 23.00A 27.50 -17.30 98 44.80 2 1294 1685 ---- 62.20B 26.80A 62.20B 31.60 -17.80 49.40 1 294 1690 35.50 67.10B 30.90 30.90 35.90 -18.30 5 54.20 2 330 1695 ---- 72.00B 35.20A 72.00B 40.40 -18.60 1 59.00 2 131 1700 69.90 78.90B 39.40 39.60B 45.00 -18.80 45 63.80 31 1300 1705 ---- 81.90B 44.30A 81.90B 49.70 -19.00 68.70 74 1710 79.10 86.90B 49.00A 49.00A 54.50 -19.10 16 73.60 1 230 1715 ---- 91.90B 53.70A 91.90B 59.30 -19.30 5 78.60 346 1720 82.30 96.80B 58.50A 58.50A 64.20 -19.30 17 83.50 6 298 1725 67.10 101.80B 63.50A 69.00B 69.10 -19.30 1 88.40 2 1702 1730 77.70 106.80B 68.40A 68.40A 74.00 -19.40 5 93.40 1 400 1735 97.80 111.80B 73.30A 101.30B 78.90 -19.50 1 98.40 318 1740 ---- 116.80B 78.30A 116.70B 83.90 -19.40 103.30 313 1745 ---- 121.80B 83.20A 121.70B 88.80 -19.50 108.30 30 1750 105.00 128.70B 88.00A 88.00A 93.80 -19.50 7 113.30 6 1869 1755 ---- 131.70B 93.20A 131.70B 98.80 -19.50 118.30 114 1760 ---- 136.70B 98.10A 136.70B 103.80 -19.50 123.30 154 1765 ---- 141.70B 103.10A 141.70B 108.80 -19.50 128.30 65 1770 108.00 146.70B 108.00 108.00 113.80 -19.50 1 133.30 38 1775 ---- 151.70B 113.10A 151.70B 118.80 -19.50 138.30 169 1780 ---- 156.70B 118.10A 156.70B 123.80 -19.50 143.30 470 1785 ---- 161.70B 123.10A 161.70B 128.80 -19.50 148.30 81 1790 ---- 166.70B 128.10A 166.70B 133.80 -19.50 153.30 56 1795 ---- 171.70B 133.00A 171.70B 138.80 -19.50 158.30 127 1800 141.00 178.70B 137.80A 147.70B 143.80 -19.50 2 163.30 3478 1805 ---- 181.70B 143.00A 181.60B 148.80 -19.50 168.30 18 1810 ---- 186.70B 148.00A 186.60B 153.80 -19.50 173.30 1 132 1815 ---- 191.70B 153.00A 191.60B 158.80 -19.50 178.30 65 1820 ---- 196.70B 158.00A 196.60B 163.80 -19.50 183.30 26 1825 ---- 201.70B 163.00A 201.60B 168.80 -19.50 188.30 308 1830 ---- 206.70B 168.00A 206.60B 173.80 -19.50 193.30 48 1835 ---- 211.70B 173.00A 211.60B 178.80 -19.50 198.30 13 1840 ---- 216.70B 178.00A 216.60B 183.80 -19.50 203.30 3 1845 ---- 221.70B 183.00A 221.60B 188.80 -19.50 208.30 92 1850 ---- 226.70B 187.80A 226.60B 193.80 -19.50 1 213.30 84 1855 ---- 231.40B 193.00A 231.30B 198.80 -19.40 218.20 2 1860 ---- 236.40B 198.00A 236.30B 203.80 -19.40 223.20 184 1865 ---- 241.40B 203.00A 241.30B 208.80 -19.40 228.20 203 1870 ---- 246.40B 208.00A 246.30B 213.80 -19.40 233.20 25 1875 ---- 251.20B 213.00A 251.00B 218.80 -19.40 238.20 7 1880 ---- 256.20B 218.00A 256.20B 223.80 -19.40 243.20 2 1885 ---- 261.20B 223.00A 261.00B 228.80 -19.40 248.20 1 1890 ---- 266.20B 228.50A 266.20B 233.80 -19.40 253.20 7 1895 ---- 271.20B 233.50A 271.10B 238.80 -19.40 258.20 1900 ---- 276.50B 238.50A 276.40B 243.80 -19.40 263.20 17 1905 ---- 281.20B 243.50A 281.00B 248.80 -19.40 268.20 2 1910 ---- 286.20B 248.50A 286.20B 253.80 -19.40 273.20 24 1915 ---- 291.20B 253.50A 291.00B 258.80 -19.40 278.20 1920 ---- 296.20B 258.50A 296.20B 263.70 -19.50 283.20 12 1925 ---- 301.40B 263.50A 301.30B 268.70 -19.50 288.20 1930 ---- 306.40B 268.50A 306.30B 273.70 -19.50 293.20 2 1935 ---- 311.40B 273.50A 311.30B 278.70 -19.50 298.20 1940 ---- 316.30B 278.50A 316.10B 283.70 -19.50 303.20 1945 ---- 321.30B 283.50A 321.20B 288.70 -19.50 308.20 2 1950 ---- 326.40B 288.40A 326.30B 293.70 -19.50 313.20 23 1955 ---- 331.30B 293.50A 331.20B 298.70 -19.50 318.20 8 1960 ---- 336.30B 298.50A 336.20B 303.70 -19.50 323.20 1965 ---- 341.50B 303.50A 341.50B 308.70 -19.50 328.20 1970 ---- 346.50B 308.50A 346.50B 313.70 -19.50 333.20 1975 ---- 351.30B 313.50A 351.20B 318.70 -19.50 338.20 1 1980 ---- 356.30B 318.50A 356.20B 323.70 -19.50 343.20 1985 ---- 361.30B 323.30A 361.20B 328.70 -19.50 348.20 1990 ---- 366.50B 328.50A 366.50B 333.70 -19.50 353.20 1995 ---- 371.30B 333.50A 371.20B 338.70 -19.50 358.20 2000 ---- 377.00B 338.30A 377.00B 343.70 -19.50 363.20 2005 ---- 381.30B 343.50A 381.20B 348.70 -19.50 368.20 2010 ---- 386.40B 348.50A 386.30B 353.70 -19.50 373.20 2015 ---- 391.50B 353.50A 391.50B 358.70 -19.50 378.20 1 2020 ---- 396.30B 358.30A 396.20B 363.70 -19.50 383.20 2025 ---- 401.20B 363.30A 401.10B 368.70 -19.50 388.20 6 2030 ---- 406.30B 368.50A 406.20B 373.70 -19.50 393.20 2035 ---- 411.30B 373.30A 411.20B 378.70 -19.50 398.20 2040 ---- 416.20B 378.50A 416.10B 383.70 -19.50 403.20 2045 ---- 421.20B 383.30A 421.10B 388.70 -19.50 408.20 2050 ---- 427.00B 388.50A 427.00B 393.70 -19.50 413.20 2055 ---- 431.30B 393.30A 431.30B 398.70 -19.50 418.20 2060 ---- 436.20B 398.50A 436.10B 403.70 -19.50 423.20 2065 ---- 441.20B 403.50A 441.10B 408.70 -19.50 428.20 2070 ---- 446.50B 408.50A 446.50B 413.70 -19.50 433.20 2075 ---- 451.20B 413.30A 451.10B 418.70 -19.50 438.20 2080 ---- 456.20B 418.50A 456.10B 423.70 -19.50 443.20 2085 ---- 461.30B 423.30A 461.30B 428.70 -19.50 448.20 2090 ---- 466.50B 428.50A 466.50B 433.70 -19.50 453.20 2095 ---- 471.20B 433.30A 471.20B 438.70 -19.50 458.20 2100 ---- 477.20B 438.50A 477.20B 443.70 -19.50 463.20 2105 ---- 481.20B 443.30A 481.20B 448.70 -19.50 468.20 2110 ---- 486.50B 448.30A 486.50B 453.70 -19.50 473.20 8 2115 ---- 491.50B 453.50A 491.50B 458.70 -19.50 478.20 2120 ---- 496.50B 458.30A 496.50B 463.70 -19.50 483.20 2125 ---- 501.30B 463.30A 501.30B 468.70 -19.50 488.20 2130 ---- 506.30B 468.40A 506.30B 473.70 -19.50 493.20 2135 ---- 511.20B 473.30A 511.20B 478.70 -19.50 498.20 2140 ---- 516.20B 478.30A 516.20B 483.70 -19.50 503.20 2145 ---- 521.20B 483.50A 521.20B 488.70 -19.50 508.20 2150 ---- 527.00B 488.30A 527.00B 493.70 -19.50 513.20 2155 ---- 531.20B 493.30A 531.20B 498.70 -19.50 518.20 2160 ---- 536.20B 498.30A 536.20B 503.70 -19.50 523.20 2165 ---- 541.20B 503.50A 541.20B 508.70 -19.50 528.20 2170 ---- 546.30B 508.30A 546.30B 513.70 -19.50 533.20 2175 ---- 551.20B 513.30A 551.20B 518.70 -19.50 538.20 2180 ---- 556.20B 518.50A 556.20B 523.70 -19.50 543.20 2185 ---- 561.20B 523.50A 561.20B 528.70 -19.50 548.20 2190 ---- 566.20B 528.50A 566.10B 533.70 -19.50 553.20 2195 ---- 571.20B 533.50A 571.20B 538.70 -19.50 558.20 2200 ---- 577.20B 538.30A 577.20B 543.70 -19.50 563.20 2205 ---- 581.20B 543.20A 581.20B 548.70 -19.50 568.20 2210 ---- 586.40B 548.50A 586.30B 553.70 -19.50 573.20 2215 ---- 591.20B 553.40A 591.10B 558.70 -19.50 578.20 2220 ---- 596.10B 558.40A 596.10B 563.70 -19.50 583.20 2225 ---- 601.10B 563.40A 601.10B 568.70 -19.50 588.20 2230 ---- 606.20B 568.40A 606.20B 573.70 -19.50 593.20 2235 ---- 611.20B 573.50A 611.20B 578.70 -19.50 598.20 2240 ---- 616.20B 578.40A 616.20B 583.70 -19.50 603.20 2245 ---- 621.20B 583.40A 621.20B 588.70 -19.50 608.20 2250 ---- 627.00B 588.50A 627.00B 593.70 -19.50 613.20 2255 ---- 631.20B 593.30A 631.20B 598.70 -19.50 618.20 2260 ---- 636.20B 598.50A 636.20B 603.70 -19.50 623.20 1 2270 ---- 646.20B 608.50A 646.20B 613.70 -19.50 633.20 2275 ---- 651.20B 613.40A 651.20B 618.70 -19.50 638.20 2280 ---- 657.20B 618.40A 657.20B 623.70 -19.50 643.20 2290 ---- 666.90B 628.40A 666.90B 633.70 -19.50 653.20 2300 ---- 676.40B 638.30A 676.30B 643.70 -19.50 663.20 20 2310 ---- 686.20B 648.40A 686.20B 653.70 -19.50 673.20 2320 ---- 696.90B 658.40A 696.90B 663.70 -19.50 683.20 2325 ---- 701.90B 663.40A 701.90B 668.70 -19.50 688.20 2330 ---- 706.20B 668.50A 706.20B 673.70 -19.50 693.20 2340 ---- 716.90B 678.50A 716.90B 683.70 -19.50 703.20 2350 ---- 726.90B 688.30A 726.90B 693.70 -19.50 713.20 2360 ---- 737.20B 698.50A 737.20B 703.70 -19.50 723.20 2375 ---- 752.00B 713.40A 752.00B 718.70 -19.50 738.20 2400 ---- 777.20B 738.40A 777.20B 743.70 -19.50 763.20 2425 ---- 802.20B 763.30A 802.20B 768.70 -19.50 788.20 2450 ---- 827.00B 788.30A 827.00B 793.70 -19.50 813.20 2475 ---- 851.20B 813.50A 851.20B 818.70 -19.50 838.20 1 2500 ---- 876.20B 838.50A 876.20B 843.70 -19.50 863.20 1 2525 ---- 901.20B 863.40A 901.20B 868.70 -19.50 888.20 1 2550 ---- 927.20B 888.30A 927.20B 893.70 -19.50 913.20 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 .10 .10 .10 .10 UNCH 55 .10 663 2309 1105 ---- ---- ---- ---- .10 UNCH .10 2 1110 ---- ---- ---- ---- .10 UNCH .10 36 36 1115 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 8 1130 ---- ---- ---- ---- .10 UNCH .10 18 1135 ---- ---- ---- ---- .10 UNCH .10 9 1140 ---- ---- ---- ---- .10 UNCH .10 1145 ---- ---- ---- ---- .10 UNCH .10 2 1150 ---- ---- ---- ---- .10 UNCH .10 4 1155 ---- ---- ---- ---- .10 UNCH .10 158 1160 ---- ---- ---- ---- .10 UNCH .10 18 1165 ---- ---- ---- ---- .10 UNCH .10 2 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 40 1180 ---- ---- ---- ---- .10 UNCH .10 15 1185 ---- ---- ---- ---- .10 UNCH .10 12 1190 ---- ---- ---- ---- .10 UNCH .10 15 1195 ---- ---- ---- ---- .10 UNCH .10 12 1200 ---- ---- ---- ---- .20 +.10 .10 6380 1205 ---- ---- ---- ---- .20 +.10 .10 1210 ---- ---- ---- ---- .20 +.10 .10 1 1215 ---- ---- ---- ---- .20 +.10 .10 25 1220 ---- ---- ---- ---- .20 +.10 .10 1225 ---- ---- ---- ---- .20 +.10 .10 1230 ---- ---- ---- ---- .20 +.10 .10 15 1235 ---- ---- ---- ---- .20 UNCH .20 10 1240 ---- ---- ---- ---- .20 UNCH .20 15 1245 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .20 UNCH .20 1145 1255 ---- ---- ---- ---- .20 UNCH .20 1260 ---- ---- ---- ---- .20 UNCH .20 1265 ---- ---- ---- ---- .20 UNCH .20 33 1270 .20 .20 .20 .20 .20 UNCH 3 .20 21 1275 ---- ---- ---- ---- .20 UNCH .20 160 1280 ---- ---- ---- ---- .20 UNCH .20 24 1285 ---- ---- ---- ---- .20 UNCH .20 81 1290 ---- ---- ---- ---- .20 UNCH .20 71 1295 ---- ---- .20A .20A .20 -.10 .30 110 1300 .20 .20 .20 .20 .20 -.10 10 .30 6257 1305 .20 .20 .20 .20 .30 UNCH 2 .30 40 1310 ---- ---- ---- ---- .30 UNCH .30 4 1315 .20 .20 .20 .20 .30 UNCH 10 .30 19 1320 ---- ---- ---- ---- .30 UNCH .30 71 1325 ---- ---- ---- ---- .30 UNCH .30 2118 1330 ---- ---- .30A .30A .30 -.10 .40 90 1335 ---- ---- .30A .30A .30 -.10 .40 17 1340 ---- ---- .30A .30A .30 -.10 .40 49 1345 ---- ---- .30A .30A .30 -.10 .40 100 1350 ---- ---- .30A .30A .30 -.10 2 .40 358 1355 .30 .30 .30 .30 .30 -.20 7 .50 27 1360 ---- ---- .30A .30A .30 -.20 .50 100 1365 ---- ---- .30A .30A .40 -.10 .50 1 136 1370 .30 .30 .30 .30 .40 -.10 40 .50 52 1375 .30 .30 .30 .30 .40 -.20 40 .60 10 275 1380 ---- ---- .40A .40A .40 -.20 .60 49 1385 .60 .60 .30 .30 .40 -.20 50 .60 88 1390 .40 .40 .40 .40 .40 -.30 13 .70 18 1395 ---- ---- .40A .40A .50 -.20 .70 1 46 1400 .90 .90 .50 .50 .50 -.20 35 .70 2 3284 1405 ---- .90B .50A .90B .50 -.30 .80 1 75 1410 ---- .90B .50A .90B .50 -.30 .80 31 1415 ---- 1.00B .50A 1.00B .60 -.30 .90 22 1420 .60 1.10B .60 .60 .60 -.40 1 1.00 1 51 1425 ---- 1.10B .60A 1.10B .60 -.40 1.00 7 127 1430 ---- 1.20B .60A 1.20B .70 -.40 1 1.10 2 29 1435 ---- 1.30B .70A 1.30B .70 -.50 1.20 52 1440 ---- 1.50B .70A 1.50B .80 -.50 2 1.30 133 1445 1.20 1.60B .80A .80A .90 -.50 10 1.40 2 54 1450 1.80 1.80 .70 .70 .90 -.60 4 1.50 26 1714 1455 ---- 1.90B .90A 1.90B 1.00 -.60 1.60 31 1460 ---- 2.10B 1.00A 2.10B 1.10 -.60 1 1.70 97 1465 ---- 2.30B 1.10A 2.30B 1.20 -.60 1.80 48 1470 ---- 2.50B 1.20A 2.50B 1.30 -.70 2.00 1 68 1475 ---- 2.70B 1.30A 2.70B 1.40 -.80 4 2.20 9 70 1480 ---- 2.90B 1.40A 2.90B 1.50 -.90 1 2.40 7 324 1485 1.80 3.20B 1.60 1.60 1.70 -.90 2 2.60 2 201 1490 ---- 3.50B 1.70A 3.50B 1.80 -1.00 2.80 1 764 1495 2.00 3.80B 1.90A 1.90A 2.00 -1.00 2 3.00 95 1500 3.80 4.20B 2.00 2.00A 2.20 -1.10 84 3.30 81 6184 1505 4.20 4.60B 2.20A 2.20A 2.40 -1.20 3 3.60 2 177 1510 2.70 5.00B 2.40A 2.40A 2.60 -1.30 235 3.90 113 1515 ---- 5.50B 2.60A 5.50B 2.90 -1.40 4.30 343 1013 1520 3.80 6.10B 2.90A 2.90A 3.10 -1.50 52 4.60 8 634 1525 3.00 6.60B 3.00 3.00 3.50 -1.60 15 5.10 11 1848 1530 ---- 7.30B 3.50A 7.30B 3.80 -1.70 801 5.50 2 1054 1535 ---- 7.90B 3.80A 7.90B 4.20 -1.90 6.10 2 118 1540 8.40 8.70B 4.10A 4.10A 4.60 -2.00 27 6.60 3 146 1545 4.80 9.50B 4.50A 4.50A 5.00 -2.20 3 7.20 17 103 1550 8.70 10.40B 5.00A 5.00A 5.50 -2.40 868 7.90 866 3181 1555 6.10 11.40B 5.40A 5.40A 6.00 -2.60 55 8.60 6 70 1560 6.70 12.40B 6.00A 6.00A 6.60 -2.80 1631 9.40 84 2105 1565 7.00 13.50B 6.50A 6.50A 7.20 -3.10 1 10.30 8 143 1570 13.20 14.80B 7.20A 7.20A 7.90 -3.40 8 11.30 90 827 1575 14.10 16.10B 7.80A 7.80A 8.60 -3.70 31 12.30 13 1097 1580 15.00 17.50B 8.60A 8.60A 9.50 -3.90 79 13.40 10 811 1585 13.20 19.00B 9.40A 9.40A 10.30 -4.30 17 14.60 6 949 1590 19.70 20.60B 10.20A 10.20A 11.30 -4.60 849 15.90 5 1639 1595 12.20 22.40B 11.20A 13.30B 12.30 -5.00 8 17.30 5 145 1600 21.00 24.20B 12.20A 12.20A 13.50 -5.30 801 18.80 1270 6907 1605 14.50 26.10B 13.30A 13.30A 14.70 -5.70 4 20.40 2 163 1610 26.60 28.20B 14.50A 14.50A 16.00 -6.10 32 22.10 4 851 1615 29.30 30.50B 15.80A 15.80A 17.40 -6.50 91 23.90 19 563 1620 30.60 32.80B 17.20A 17.80B 18.90 -7.00 27 25.90 67 384 1625 33.80 35.40B 18.70A 18.70A 20.60 -7.40 75 28.00 276 2618 1630 33.00 38.00B 20.30A 21.00B 22.30 -7.90 156 30.20 88 1042 1635 23.80 40.80B 22.00A 22.00A 24.20 -8.40 11 32.60 10 649 1640 38.30 43.70B 23.90A 23.90A 26.20 -8.90 52 35.10 82 396 1645 32.80 46.60B 25.80A 35.00B 28.30 -9.40 11 37.70 47 167 1650 48.50 49.70B 27.90A 28.80B 30.60 -9.90 405 40.50 188 6171 1655 32.20 53.00B 30.10A 33.00B 32.90 -10.50 11 43.40 4 422 1660 37.10 56.40B 32.50A 32.50A 35.50 -10.90 85 46.40 1 1064 1665 ---- 59.90B 35.10A 59.90B 38.10 -11.40 49.50 143 1670 ---- 63.50B 37.70A 63.30B 40.90 -11.90 1 52.80 2 1141 1675 52.10 67.30B 40.40A 40.40A 43.80 -12.40 1029 56.20 2033 1680 ---- 71.10B 43.40A 71.10B 46.90 -12.80 1 59.70 548 1685 ---- 75.00B 46.40A 75.00B 50.00 -13.30 63.30 255 1690 ---- 79.00B 49.60A 79.00B 53.30 -13.70 67.00 372 1695 ---- 83.10B 52.90A 83.10B 56.70 -14.10 70.80 140 1700 58.10 87.20B 56.30A 57.80B 60.30 -14.40 41 74.70 22 5390 1705 ---- 91.40B 59.80A 91.40B 63.90 -14.80 78.70 1 141 1710 ---- 95.70B 63.40A 95.60B 67.60 -15.20 1 82.80 185 1715 ---- 100.10B 67.10A 100.00B 71.40 -15.60 1 87.00 690 1720 ---- 104.50B 70.90A 104.50B 75.40 -15.80 91.20 405 1725 ---- 109.00B 74.80A 108.90B 79.40 -16.10 1 95.50 1 1662 1730 ---- 113.50B 78.80A 113.40B 83.50 -16.30 1 99.80 550 1735 ---- 118.10B 82.90A 118.10B 87.60 -16.60 104.20 366 1740 ---- 122.70B 87.00A 122.70B 91.80 -16.90 108.70 310 1745 ---- 126.50B 91.20A 126.50B 96.10 -17.10 113.20 162 1750 107.70 132.00B 95.50A 95.50A 100.50 -17.20 2 117.70 2 2247 1755 ---- 134.50B 99.90A 134.50B 104.90 -17.40 122.30 52 1760 ---- 139.20B 104.30A 139.20B 109.30 -17.70 127.00 285 1765 ---- 144.00B 108.70A 143.80B 113.90 -17.70 131.60 100 1770 ---- 148.60B 113.20A 148.50B 118.40 -17.90 136.30 359 1775 ---- 153.40B 117.80A 153.30B 123.00 -18.00 141.00 978 1780 ---- 158.40B 122.30A 158.30B 127.60 -18.20 145.80 244 1785 ---- 163.00B 126.90A 163.00B 132.30 -18.30 150.60 94 1790 ---- 168.00B 131.90A 167.80B 137.00 -18.30 155.30 53 1795 ---- 172.70B 136.60A 172.70B 141.70 -18.50 160.20 271 1800 ---- 179.90B 141.00A 179.90B 146.40 -18.60 165.00 2390 1805 ---- 182.50B 146.10A 182.40B 151.20 -18.60 169.80 136 1810 ---- 187.50B 150.90A 187.30B 156.00 -18.70 174.70 137 1815 ---- 192.30B 155.70A 192.20B 160.80 -18.70 179.50 395 1820 ---- 197.20B 160.50A 197.10B 165.60 -18.80 184.40 313 1825 ---- 202.20B 165.30A 202.20B 170.40 -18.90 189.30 971 1830 ---- 207.10B 170.10A 207.00B 175.30 -18.90 194.20 473 1835 ---- 212.00B 175.00A 211.80B 180.10 -19.00 199.10 68 1840 ---- 216.90B 179.80A 216.90B 185.00 -19.00 204.00 49 1845 ---- 221.90B 184.70A 221.80B 189.90 -19.10 209.00 47 1850 ---- 229.10B 189.10A 229.00B 194.80 -19.10 213.90 1094 1855 ---- 231.80B 194.50A 231.70B 199.70 -19.10 218.80 15 1860 ---- 236.70B 199.40A 236.60B 204.60 -19.20 223.80 76 1865 ---- 241.70B 204.30A 241.60B 209.50 -19.20 228.70 83 1870 ---- 246.70B 209.20A 246.60B 214.40 -19.30 233.70 209 1875 ---- 251.60B 214.20A 251.50B 219.40 -19.20 238.60 1228 1880 ---- 256.50B 219.10A 256.50B 224.30 -19.30 243.60 282 1885 ---- 261.60B 224.10A 261.50B 229.20 -19.30 248.50 44 1890 ---- 266.60B 229.00A 266.40B 234.20 -19.30 253.50 95 1895 ---- 271.60B 234.00A 271.50B 239.10 -19.40 258.50 55 1900 ---- 278.80B 238.30A 278.80B 244.10 -19.30 263.40 546 1905 ---- 281.50B 243.90A 281.40B 249.10 -19.30 268.40 219 1910 ---- 286.40B 248.80A 286.40B 254.00 -19.40 273.40 109 1915 ---- 291.40B 253.80A 291.30B 259.00 -19.40 278.40 149 1920 ---- 296.30B 258.80A 296.30B 264.00 -19.30 283.30 280 1925 ---- 301.40B 263.80A 301.20B 268.90 -19.40 288.30 128 1930 ---- 306.40B 268.80A 306.30B 273.90 -19.40 293.30 11 1935 ---- 311.40B 273.80A 311.20B 278.90 -19.40 298.30 29 1940 ---- 316.40B 278.70A 316.20B 283.90 -19.40 303.30 21 1945 ---- 321.30B 283.70A 321.20B 288.80 -19.50 308.30 3 1950 ---- 328.70B 288.00A 328.70B 293.80 -19.50 313.30 476 1955 ---- 331.30B 293.70A 331.30B 298.80 -19.40 318.20 12 1960 ---- 336.30B 298.70A 336.10B 303.80 -19.40 323.20 18 1965 ---- 341.30B 303.70A 341.10B 308.80 -19.40 328.20 1970 ---- 346.20B 308.70A 346.10B 313.80 -19.40 333.20 29 1975 ---- 351.20B 313.60A 351.10B 318.80 -19.40 338.20 256 1980 ---- 356.30B 318.60A 356.00B 323.70 -19.50 343.20 31 1985 ---- 361.20B 323.70A 361.00B 328.70 -19.50 348.20 17 1990 ---- 366.20B 328.60A 366.20B 333.70 -19.50 353.20 23 1995 ---- 371.30B 333.60A 371.20B 338.70 -19.50 358.20 3 2000 ---- 376.20B 337.80A 376.00B 343.70 -19.50 363.20 814 2005 ---- 381.30B 343.60A 381.20B 348.70 -19.50 368.20 3 2010 ---- 386.30B 348.50A 386.20B 353.70 -19.50 373.20 4 2015 ---- 391.30B 353.50A 391.20B 358.70 -19.50 378.20 201 2020 ---- 396.30B 358.50A 396.20B 363.70 -19.50 383.20 2 2025 ---- 401.20B 363.50A 401.10B 368.70 -19.50 388.20 6 2030 ---- 406.20B 368.50A 406.10B 373.70 -19.50 393.20 236 2035 ---- 411.30B 373.50A 411.20B 378.70 -19.50 398.20 4 2040 ---- 416.30B 378.50A 416.20B 383.70 -19.50 403.20 2045 ---- 421.20B 383.50A 421.10B 388.70 -19.50 408.20 2 2050 ---- 426.20B 388.60A 426.10B 393.70 -19.50 413.20 152 2055 ---- 431.20B 393.50A 431.10B 398.70 -19.50 418.20 9 2060 ---- 436.30B 398.50A 436.20B 403.70 -19.50 423.20 2065 ---- 441.30B 403.50A 441.20B 408.70 -19.50 428.20 2070 ---- 446.30B 408.50A 446.20B 413.70 -19.50 433.20 2075 ---- 451.20B 413.50A 451.20B 418.70 -19.50 438.20 2080 ---- 456.10B 418.50A 456.00B 423.70 -19.50 443.20 2085 ---- 461.10B 423.50A 461.10B 428.70 -19.50 448.20 2090 ---- 466.20B 428.50A 466.20B 433.70 -19.50 453.20 2095 ---- 471.20B 433.50A 471.10B 438.70 -19.50 458.20 2100 ---- 476.30B 438.50A 476.20B 443.70 -19.50 10 463.20 109 2105 ---- 481.00B 443.50A 481.00B 448.70 -19.50 468.20 6 2110 ---- 486.20B 448.50A 486.10B 453.70 -19.50 473.20 2115 ---- 491.10B 453.50A 491.10B 458.70 -19.50 478.20 2120 ---- 496.10B 458.50A 496.00B 463.70 -19.50 483.20 2125 ---- 501.10B 463.50A 501.00B 468.70 -19.50 488.20 2130 ---- 506.00B 468.50A 505.90B 473.70 -19.50 493.20 2135 ---- 511.20B 473.50A 511.10B 478.70 -19.50 498.20 2140 ---- 516.20B 478.50A 516.10B 483.70 -19.50 503.20 2145 ---- 521.10B 483.50A 521.10B 488.70 -19.50 508.20 2150 ---- 526.20B 488.50A 526.10B 493.70 -19.50 513.20 1 2155 ---- 531.20B 493.50A 531.10B 498.70 -19.50 518.20 2160 ---- 536.20B 498.50A 536.10B 503.70 -19.50 523.20 2165 ---- 541.20B 503.50A 541.10B 508.70 -19.50 528.20 2170 ---- 546.20B 508.50A 546.10B 513.70 -19.50 533.20 2175 ---- 551.20B 513.60A 551.10B 518.70 -19.50 538.20 2180 ---- 556.20B 518.50A 556.10B 523.70 -19.50 543.20 2185 ---- 561.20B 523.60A 561.10B 528.70 -19.50 548.20 2190 ---- 566.20B 528.60A 566.00B 533.70 -19.50 553.20 2195 ---- 571.20B 533.60A 571.00B 538.70 -19.50 558.20 2200 ---- 576.30B 538.50A 576.20B 543.70 -19.50 563.20 8 2205 ---- 581.20B 543.60A 581.00B 548.70 -19.50 568.20 2210 ---- 586.20B 548.60A 586.00B 553.70 -19.50 573.20 2215 ---- 591.20B 553.60A 591.00B 558.70 -19.50 578.20 2220 ---- 596.10B 558.60A 596.00B 563.70 -19.50 583.20 2225 ---- 601.10B 563.50A 601.00B 568.70 -19.50 588.20 2230 ---- 606.10B 568.50A 606.00B 573.70 -19.50 593.20 2235 ---- 611.10B 573.50A 611.00B 578.70 -19.50 598.20 2240 ---- 616.10B 578.50A 616.00B 583.70 -19.50 603.20 2245 ---- 621.10B 583.50A 621.00B 588.70 -19.50 608.20 2250 ---- 626.10B 588.50A 626.00B 593.70 -19.50 613.20 1 2255 ---- 631.00B 593.50A 631.00B 598.70 -19.50 618.20 2260 ---- 636.00B 598.50A 636.00B 603.70 -19.50 623.20 2265 ---- 641.00B 603.50A 641.00B 608.70 -19.50 628.20 2270 ---- 646.00B 608.50A 646.00B 613.70 -19.50 633.20 2275 ---- 651.00B 613.60A 651.00B 618.70 -19.50 638.20 2280 ---- 656.00B 618.60A 655.90B 623.70 -19.50 643.20 2285 ---- 661.00B 623.60A 660.90B 628.70 -19.50 648.20 2290 ---- 666.00B 628.60A 665.90B 633.70 -19.50 653.20 2295 ---- 671.00B 633.60A 670.90B 638.70 -19.50 658.20 2300 ---- 676.10B 638.50A 676.00B 643.70 -19.50 663.20 2305 ---- 681.00B 643.60A 680.90B 648.70 -19.50 668.20 2310 ---- 686.00B 648.60A 685.90B 653.70 -19.50 673.20 2315 ---- 691.00B 653.60A 690.90B 658.70 -19.50 678.20 2320 ---- 696.00B 658.60A 696.00B 663.70 -19.50 683.20 2325 ---- 701.00B 663.60A 701.00B 668.70 -19.50 688.20 2330 ---- 706.00B 668.60A 706.00B 673.70 -19.50 693.20 2340 ---- 716.20B 678.60A 716.10B 683.70 -19.50 703.20 2350 ---- 726.10B 688.60A 726.10B 693.70 -19.50 713.20 2360 ---- 736.10B 698.60A 736.00B 703.70 -19.50 723.20 2370 ---- 746.30B 708.60A 746.20B 713.70 -19.50 733.20 2375 ---- 751.30B 713.60A 751.20B 718.70 -19.50 738.20 2380 ---- 756.30B 718.60A 756.20B 723.70 -19.50 743.20 2385 ---- 761.30B 723.60A 761.20B 728.70 -19.50 748.20 2390 ---- 766.10B 728.60A 766.10B 733.70 -19.50 753.20 2400 ---- 776.00B 738.50A 775.90B 743.70 -19.50 763.20 3 2410 ---- 786.30B 748.60A 786.20B 753.70 -19.50 773.20 2420 ---- 796.30B 758.60A 796.20B 763.70 -19.50 783.20 2425 ---- 801.30B 763.60A 801.20B 768.70 -19.50 788.20 2430 ---- 806.30B 768.60A 806.20B 773.70 -19.50 793.20 2450 ---- 826.00B 788.60A 826.00B 793.70 -19.50 813.20 2475 ---- 851.10B 813.60A 851.00B 818.70 -19.50 838.20 2500 ---- 876.10B 838.60A 876.00B 843.70 -19.50 863.20 2525 ---- 901.10B 863.60A 901.00B 868.70 -19.50 888.20 2550 ---- 926.30B 888.60A 926.20B 893.70 -19.50 913.20 2575 ---- 951.00B 913.60A 951.00B 918.70 -19.50 938.20 2600 ---- 976.10B 938.60A 976.00B 943.70 -19.50 963.20 1 2625 ---- 1001.10B 963.60A 1001.10B 968.70 -19.50 988.20 2700 ---- 1076.10B 1038.60A 1076.10B 1043.70 -19.50 1063.20 2750 ---- 1126.00B 1088.60A 1126.00B 1093.70 -19.50 1113.20 2800 ---- 1176.00B 1138.60A 1176.00B 1143.70 -19.50 1163.20 55 2950 ---- 1326.00B 1288.70A 1326.00B 1293.70 -19.50 1313.20 1 3000 ---- 1376.10B 1338.60A 1376.00B 1343.70 -19.50 1363.20 3200 ---- 1575.90B 1538.70A 1575.90B 1543.70 -19.50 1563.20 2 3500 ---- 1875.90B 1838.70A 1875.90B 1843.70 -19.50 1863.20 4000 ---- 2375.80B 2338.90A 2375.70B 2343.70 -19.50 2363.20 4500 ---- 2875.70B 2838.80A 2875.70B 2843.70 -19.50 2863.20 5000 ---- 3375.70B 3339.10A 3375.70B 3343.70 -19.50 3363.20 5500 ---- 3875.60B 3839.50A 3875.60B 3843.70 -19.50 3863.20 6000 ---- 4375.50B 4339.50A 4375.30B 4343.70 -19.50 4363.20 6500 ---- 4875.40B 4839.60A 4875.30B 4843.70 -19.50 4863.20 7000 ---- 5375.20B 5339.80A 5375.20B 5343.70 -19.50 5363.20 7500 ---- 5875.20B 5839.80A 5875.00B 5843.70 -19.50 5863.20 1 800 ---- ---- ---- ---- .10 UNCH .10 18 8000 ---- 6374.90B 6339.90A 6374.90B 6343.70 -19.50 6363.20 825 ---- ---- ---- ---- .10 UNCH .10 27 850 ---- ---- ---- ---- .10 UNCH .10 1 8500 ---- 6874.80B 6840.00A 6874.80B 6843.70 -19.50 6863.20 875 ---- ---- ---- ---- .10 UNCH .10 4 900 ---- ---- ---- ---- .10 UNCH .10 12 9000 ---- 7374.60B 7340.10A 7374.50B 7343.70 -19.50 7363.20 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 12 975 ---- ---- ---- ---- .10 UNCH .10 4 990 ---- ---- ---- ---- .10 UNCH .10 1 OG JAN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 47 1050 ---- ---- ---- ---- .10 UNCH .10 36 1100 ---- ---- ---- ---- .20 UNCH .20 160 200 1150 ---- ---- ---- ---- .30 UNCH .30 2 601 1175 ---- ---- ---- ---- .30 UNCH .30 70 1200 ---- ---- ---- ---- .40 UNCH .40 1370 1225 ---- ---- ---- ---- .40 -.10 .50 30 1250 ---- ---- .50A .50A .50 -.10 .60 286 1275 .90 .90 .60A .60A .60 -.10 1 .70 165 1300 1.10 1.10 .80A .80A .80 -.10 32 .90 8 514 1325 1.00 1.20B .90A .90A 1.00 -.10 74 1.10 14 502 1350 1.70 1.70 1.10 1.10 1.20 -.20 47 1.40 48 138 1360 ---- 1.80B 1.20A 1.80B 1.30 -.30 1.60 1370 ---- 2.00B 1.40A 2.00B 1.40 -.30 1.70 111 1375 1.60 2.10B 1.40 1.40 1.50 -.30 12 1.80 48 1380 1.80 2.20B 1.50A 1.50A 1.60 -.30 4 1.90 1390 ---- 2.40B 1.70A 2.40B 1.80 -.40 2.20 3 1400 ---- 2.70B 1.80A 2.70B 1.90 -.50 52 2.40 2 2045 1410 ---- 3.10B 2.00A 3.10B 2.20 -.50 2.70 17 1420 ---- 3.50B 2.30A 3.50B 2.40 -.60 1 3.00 5 1425 ---- 3.70B 2.40A 3.70B 2.50 -.70 3.20 1 27 1430 ---- 3.90B 2.50A 3.90B 2.70 -.70 6 3.40 12 1440 ---- 4.40B 2.80A 4.40B 3.00 -.80 3.80 31 1445 4.70 4.70 3.00A 3.00A 3.20 -.80 3 4.00 10 1450 4.50 5.00B 3.20A 3.20A 3.40 -.90 43 4.30 3 850 1455 4.10 5.30B 3.40A 3.70B 3.60 -.90 31 4.50 21 1460 ---- 5.70B 3.60A 5.70B 3.80 -1.00 4.80 1695 1465 3.80 6.00B 3.80 3.80 4.10 -1.00 1 5.10 16 1470 5.60 6.50B 4.00A 5.70B 4.30 -1.10 1 5.40 4 103 1475 4.60 6.90B 4.30A 4.30A 4.60 -1.20 26 5.80 22 124 1480 ---- 7.30B 4.60A 7.30B 4.90 -1.20 2 6.10 97 1485 ---- 7.80B 4.90A 7.80B 5.20 -1.30 1 6.50 16 1490 ---- 8.40B 5.20A 8.40B 5.50 -1.50 1 7.00 42 1495 ---- 8.90B 5.50A 8.90B 5.90 -1.50 7.40 2 16 1500 9.40 9.50B 5.90A 5.90A 6.20 -1.70 67 7.90 104 5503 1505 ---- 10.20B 6.30A 10.20B 6.70 -1.70 8.40 28 1510 ---- 10.90B 6.70A 10.90B 7.10 -1.90 2 9.00 15 1515 ---- 11.60B 7.10A 11.60B 7.60 -2.00 9.60 7 1520 ---- 12.40B 7.60A 12.40B 8.10 -2.10 1 10.20 18 1525 12.10 13.20B 8.10A 8.10A 8.60 -2.30 2 10.90 111 1530 ---- 14.10B 8.70A 14.10B 9.20 -2.40 11.60 133 1535 ---- 15.00B 9.20A 15.00B 9.80 -2.50 3 12.30 17 70 1540 ---- 16.00B 9.80A 15.90B 10.40 -2.80 13.20 16 39 1545 ---- 17.10B 10.50A 17.10B 11.10 -2.90 11 14.00 2 39 1550 17.20 18.20B 11.20A 11.20A 11.80 -3.10 251 14.90 38 1168 1555 ---- 19.30B 11.90A 19.30B 12.60 -3.30 15.90 96 72 1560 ---- 20.50B 12.70A 20.50B 13.50 -3.40 100 16.90 20 1037 1565 ---- 21.80B 13.50A 21.80B 14.40 -3.60 10 18.00 5 52 1570 20.90 23.10B 14.40A 14.40A 15.30 -3.90 10 19.20 20 40 1575 ---- 24.60B 15.30A 24.60B 16.30 -4.10 4 20.40 78 565 1580 ---- 26.10B 16.30A 26.10B 17.30 -4.40 1 21.70 20 66 1585 ---- 27.70B 17.30A 27.70B 18.50 -4.60 12 23.10 30 1590 ---- 29.40B 18.40A 29.30B 19.70 -4.90 24.60 30 385 1595 ---- 31.20B 19.60A 31.20B 20.90 -5.20 26.10 45 1600 31.40 33.00B 20.90A 22.10B 22.20 -5.50 10 27.70 116 2577 1605 ---- 34.90B 22.20A 34.90B 23.60 -5.80 1 29.40 47 1610 24.30 37.00B 23.50A 23.60A 25.10 -6.10 3 31.20 8 131 1615 ---- 39.20B 25.00A 39.20B 26.60 -6.40 33.00 291 1620 40.30 41.30B 26.50A 26.50A 28.20 -6.80 8 35.00 1 46 1625 39.80 43.70B 28.10A 28.10A 29.90 -7.10 29 37.00 41 632 1630 41.90 46.10B 29.80A 29.80A 31.70 -7.40 72 39.10 8 540 1635 41.30 48.60B 31.60A 42.90B 33.60 -7.70 11 41.30 67 1640 ---- 50.90B 33.50A 50.90B 35.60 -8.00 55 43.60 3 305 1645 44.90 53.60B 35.40A 35.40A 37.60 -8.40 4 46.00 1 24 1650 41.20 56.40B 37.50A 41.40B 39.70 -8.80 1 48.50 130 1493 1655 ---- 59.30B 39.60A 59.30B 42.00 -9.10 51.10 69 1660 44.00 62.20B 41.80A 41.80A 44.30 -9.40 1 53.70 4 299 1665 59.40 65.30B 44.10A 65.30B 46.70 -9.80 4 56.50 91 1670 62.30 68.40B 46.50A 68.40B 49.20 -10.20 3 59.40 97 1675 69.40 71.60B 49.20A 52.10B 51.80 -10.50 16 62.30 1 275 1680 ---- 75.00B 51.70A 75.00B 54.50 -10.90 65.40 1 178 1685 ---- 78.40B 54.40A 78.40B 57.30 -11.20 68.50 39 1690 ---- 81.80B 57.20A 81.80B 60.20 -11.50 71.70 20 268 1695 ---- 85.40B 60.10A 85.40B 63.10 -11.90 75.00 45 1700 ---- 89.00B 63.00A 89.00B 66.20 -12.20 78.40 1025 1705 ---- 92.70B 66.10A 92.70B 69.30 -12.50 81.80 54 1710 ---- 96.40B 69.20A 96.40B 72.60 -12.70 85.30 54 1715 ---- 100.20B 72.50A 100.20B 75.90 -13.00 88.90 37 1720 ---- 104.10B 75.80A 104.10B 79.30 -13.30 92.60 1 122 1725 ---- 108.10B 79.20A 108.10B 82.70 -13.70 96.40 135 1730 ---- 112.10B 82.60A 112.10B 86.30 -13.90 100.20 74 1735 ---- 116.10B 86.10A 116.10B 89.90 -14.10 104.00 37 1740 ---- 120.20B 89.70A 120.20B 93.60 -14.40 108.00 8 1745 ---- 124.40B 93.40A 124.40B 97.30 -14.70 112.00 8 1750 ---- 128.60B 97.10A 128.60B 101.10 -14.90 116.00 144 1755 ---- 132.80B 100.90A 132.70B 105.00 -15.10 120.10 5 1760 ---- 137.10B 104.70A 137.10B 108.90 -15.30 124.20 19 1765 ---- 141.40B 108.70A 141.40B 112.90 -15.50 128.40 8 1770 ---- 145.70B 112.60A 145.60B 116.90 -15.70 132.60 2 1775 ---- 150.10B 116.60A 150.10B 121.00 -15.90 136.90 98 1780 ---- 154.60B 120.70A 154.60B 125.20 -16.00 141.20 71 1785 ---- 159.00B 124.90A 159.00B 129.40 -16.20 145.60 13 1790 ---- 163.50B 129.10A 163.50B 133.60 -16.40 150.00 21 1795 ---- 168.00B 133.30A 168.00B 137.80 -16.60 154.40 10 1800 ---- 172.60B 137.60A 172.60B 142.10 -16.70 158.80 272 1805 ---- 177.10B 141.80A 177.10B 146.50 -16.80 163.30 20 1810 ---- 181.70B 146.10A 181.70B 150.90 -16.90 167.80 6 1815 ---- 186.30B 150.50A 186.30B 155.30 -17.00 172.30 7 1820 ---- 190.90B 154.90A 190.90B 159.70 -17.20 176.90 5 1825 ---- 195.60B 159.30A 195.60B 164.20 -17.30 181.50 258 1830 ---- 200.30B 163.80A 200.30B 168.70 -17.40 186.10 4 1835 ---- 203.30B 168.30A 203.30B 173.20 -17.50 190.70 1 18 1840 ---- 207.50B 172.80A 207.50B 177.70 -17.70 195.40 10 1845 ---- 212.20B 177.30A 212.10B 182.30 -17.70 200.00 15 1850 ---- 219.10B 181.80A 219.00B 186.90 -17.80 204.70 21 1855 ---- 221.80B 186.40A 221.60B 191.50 -17.80 209.30 12 1860 ---- 226.50B 191.00A 226.40B 196.10 -17.90 214.00 10 1865 ---- 231.30B 195.60A 231.20B 200.80 -17.90 218.70 3 1870 ---- 236.10B 200.30A 236.00B 205.50 -18.00 223.50 1875 ---- 240.90B 205.00A 240.80B 210.10 -18.10 228.20 2 1880 ---- 245.60B 209.60A 245.60B 214.80 -18.20 233.00 4 1885 ---- 250.40B 214.80A 250.30B 219.50 -18.20 237.70 1890 ---- 255.20B 219.50A 255.20B 224.30 -18.20 242.50 1895 ---- 260.20B 224.20A 260.00B 229.00 -18.30 247.30 1900 ---- 267.10B 228.50A 267.00B 233.80 -18.40 252.20 133 1905 ---- 269.70B 233.70A 269.70B 238.50 -18.50 257.00 9 1910 ---- 274.60B 238.50A 274.50B 243.30 -18.50 261.80 1 1915 ---- 279.40B 243.30A 279.40B 248.10 -18.60 266.70 1 1920 ---- 284.30B 248.00A 284.20B 252.90 -18.60 271.50 1925 ---- 289.20B 252.90A 289.10B 257.70 -18.70 276.40 2 1930 ---- 294.00B 257.70A 294.00B 262.50 -18.70 281.20 86 1935 ---- 299.10B 262.50A 298.90B 267.40 -18.70 286.10 1940 ---- 303.80B 267.30A 303.70B 272.20 -18.80 291.00 2 1945 ---- 308.90B 272.10A 308.70B 277.00 -18.80 295.80 1 1950 278.50 315.90B 276.50A 279.20B 281.90 -18.80 1 300.70 9 1955 ---- 318.50B 281.80A 318.50B 286.70 -18.90 305.60 1960 ---- 323.50B 286.70A 323.30B 291.60 -18.90 310.50 2 1965 ---- 328.30B 291.60A 328.30B 296.50 -18.90 315.40 3 1970 ---- 333.30B 296.40A 333.20B 301.30 -19.00 320.30 1975 ---- 338.30B 301.40A 338.10B 306.20 -19.00 325.20 1980 ---- 343.10B 306.20A 343.10B 311.10 -19.00 330.10 3 1985 ---- 348.10B 311.20A 347.90B 316.00 -19.10 335.10 50 1990 ---- 352.90B 316.10A 352.80B 320.90 -19.10 340.00 1995 ---- 357.80B 320.90A 357.70B 325.80 -19.10 344.90 2000 ---- 365.20B 325.30A 365.20B 330.70 -19.10 349.80 38 2005 ---- 367.70B 330.80A 367.60B 335.60 -19.20 354.80 2010 ---- 372.70B 335.70A 372.60B 340.60 -19.10 359.70 2015 ---- 377.60B 340.60A 377.50B 345.50 -19.20 364.70 2020 ---- 382.60B 345.60A 382.60B 350.40 -19.20 369.60 2025 ---- 387.60B 350.40A 387.40B 355.40 -19.20 374.60 2030 ---- 392.50B 355.50A 392.50B 360.30 -19.30 379.60 1 2035 ---- 397.60B 360.40A 397.60B 365.20 -19.30 384.50 2040 ---- 402.70B 365.40A 402.60B 370.20 -19.30 389.50 2045 ---- 407.40B 370.30A 407.40B 375.10 -19.40 394.50 2050 ---- 414.90B 374.60A 414.90B 380.10 -19.40 399.50 1 10 2055 ---- 417.40B 380.20A 417.40B 385.10 -19.30 404.40 2060 ---- 422.50B 385.20A 422.40B 390.00 -19.40 409.40 2065 ---- 427.30B 390.20A 427.30B 395.00 -19.40 414.40 2070 ---- 432.30B 395.10A 432.30B 400.00 -19.40 419.40 2075 ---- 437.30B 400.10A 437.20B 404.90 -19.50 424.40 2080 ---- 442.40B 405.00A 442.30B 409.90 -19.40 429.30 2085 ---- 447.30B 410.00A 447.20B 414.90 -19.40 434.30 2090 ---- 452.30B 415.00A 452.30B 419.90 -19.40 439.30 2095 ---- 457.20B 420.00A 457.20B 424.90 -19.40 444.30 2100 ---- 462.10B 424.10A 462.10B 429.80 -19.50 449.30 10 2105 ---- 467.20B 429.90A 467.20B 434.80 -19.50 454.30 2110 ---- 472.30B 434.90A 472.20B 439.80 -19.50 459.30 2115 ---- 477.10B 439.90A 477.10B 444.80 -19.50 464.30 2120 ---- 482.30B 444.90A 482.20B 449.80 -19.50 469.30 2125 ---- 487.30B 449.80A 487.20B 454.80 -19.50 474.30 2130 ---- 492.30B 454.80A 492.20B 459.80 -19.50 479.30 2135 ---- 497.30B 459.80A 497.20B 464.80 -19.50 484.30 2140 ---- 502.20B 464.60A 502.20B 469.80 -19.50 489.30 2145 ---- 507.20B 469.80A 507.20B 474.80 -19.50 494.30 2150 ---- 512.20B 473.90A 512.10B 479.80 -19.50 499.30 2 2155 ---- 517.20B 479.80A 517.10B 484.80 -19.50 504.30 2160 ---- 522.00B 484.80A 522.00B 489.80 -19.50 509.30 2165 ---- 527.10B 489.80A 527.10B 494.80 -19.50 514.30 2170 ---- 532.00B 494.80A 532.00B 499.80 -19.50 519.30 2175 ---- 537.00B 499.80A 537.00B 504.80 -19.50 524.30 2180 ---- 542.10B 504.80A 542.10B 509.80 -19.50 529.30 2185 ---- 547.10B 509.80A 547.10B 514.80 -19.50 534.30 2190 ---- 552.00B 514.80A 552.00B 519.80 -19.50 539.30 2195 ---- 557.10B 519.80A 557.10B 524.80 -19.50 544.30 2200 ---- 562.10B 524.70A 562.00B 529.80 -19.50 549.30 8 2205 ---- 567.10B 529.80A 567.10B 534.80 -19.50 554.30 2210 ---- 572.00B 534.80A 572.00B 539.80 -19.50 559.30 2215 ---- 577.20B 539.80A 577.10B 544.80 -19.50 564.30 2220 ---- 582.00B 544.80A 582.00B 549.80 -19.50 569.30 2225 ---- 587.00B 549.80A 587.00B 554.80 -19.50 574.30 2230 ---- 592.10B 554.80A 592.10B 559.80 -19.50 579.30 2235 ---- 597.20B 559.80A 597.10B 564.80 -19.50 584.30 2240 ---- 602.20B 564.80A 602.10B 569.80 -19.50 589.30 2245 ---- 607.10B 569.80A 607.10B 574.80 -19.50 594.30 2250 ---- 612.10B 574.70A 612.10B 579.80 -19.50 599.30 11 2255 ---- 617.20B 579.80A 617.10B 584.80 -19.50 604.30 2260 ---- 622.20B 584.80A 622.10B 589.80 -19.50 609.30 2265 ---- 627.10B 589.80A 627.10B 594.80 -19.50 614.30 2270 ---- 632.10B 594.80A 632.10B 599.80 -19.50 619.30 2275 ---- 637.10B 599.80A 637.10B 604.80 -19.50 624.30 2280 ---- 642.10B 604.80A 642.10B 609.80 -19.50 629.30 2290 ---- 652.10B 614.80A 652.10B 619.80 -19.50 639.30 2300 ---- 662.20B 624.80A 662.10B 629.80 -19.50 649.30 7 2310 ---- 672.20B 634.80A 672.10B 639.80 -19.50 659.30 1 2320 ---- 682.20B 644.80A 682.10B 649.80 -19.50 669.30 1 2325 ---- 687.20B 649.80A 687.10B 654.80 -19.50 674.30 2330 ---- 692.10B 654.80A 692.10B 659.80 -19.50 679.30 2 2340 ---- 702.00B 664.80A 702.00B 669.80 -19.50 689.30 1 2350 ---- 712.10B 674.80A 712.10B 679.80 -19.50 699.30 9 2360 ---- 722.00B 684.80A 721.80B 689.80 -19.50 709.30 3 2375 ---- 737.10B 699.80A 737.10B 704.80 -19.50 724.30 2400 ---- 762.00B 724.80A 762.00B 729.80 -19.50 749.30 1 2425 ---- 787.10B 749.80A 787.10B 754.80 -19.50 774.30 2450 ---- 812.00B 774.80A 812.00B 779.80 -19.50 799.30 2475 ---- 837.00B 799.80A 836.90B 804.80 -19.50 824.30 2500 ---- 862.10B 824.80A 862.10B 829.80 -19.50 849.30 2525 ---- 887.00B 849.80A 886.90B 854.80 -19.50 874.30 2550 ---- 912.00B 874.80A 911.90B 879.80 -19.50 899.30 1 2700 ---- 1062.00B 1024.80A 1062.00B 1029.80 -19.50 1049.30 5 2750 ---- 1111.90B 1074.90A 1111.90B 1079.80 -19.50 1099.30 6 2800 ---- 1161.90B 1124.90A 1161.90B 1129.80 -19.50 1149.30 4 3000 ---- 1361.90B 1325.00A 1361.90B 1329.80 -19.50 1349.30 2 3100 ---- 1461.90B 1425.00A 1461.90B 1429.80 -19.50 1449.30 2 900 ---- ---- ---- ---- .10 UNCH .10 12 950 ---- ---- ---- ---- .10 UNCH .10 30 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .30 UNCH .30 120 1025 ---- ---- ---- ---- .30 -.10 .40 1050 .30 .30 .30 .30 .30 -.10 140 .40 1075 ---- ---- .40A .40A .40 -.10 .50 1100 .50 .50 .50 .50 .50 -.10 10 .60 4 277 1125 ---- ---- ---- ---- .50 -.10 .60 1150 ---- ---- .60A .60A .60 -.10 .70 231 396 1175 ---- ---- .70A .70A .70 -.10 .80 21 338 1200 ---- ---- .80A .80A .80 -.20 1.00 9 96 1225 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 16 1250 1.20 1.20 1.10A 1.10A 1.10 -.30 1 1.40 6 10089 1275 ---- 1.70B 1.40A 1.70B 1.40 -.20 1.60 33 1300 ---- ---- 1.60A 1.60A 1.60 -.40 2.00 1251 1325 ---- 2.50B 2.00A 2.50B 2.00 -.40 2.40 204 1350 2.50 3.20B 2.40A 2.40A 2.50 -.40 1 2.90 10 57 1360 ---- 3.50B 2.60A 3.50B 2.70 -.50 3.20 14 1370 ---- 3.90B 2.90A 3.90B 2.90 -.60 3.50 6 1375 ---- 4.10B 3.00A 4.10B 3.10 -.60 3.70 8 1380 ---- 4.30B 3.20A 4.30B 3.20 -.70 1 3.90 1 1390 ---- 4.70B 3.50A 4.70B 3.50 -.70 4.20 4 1400 5.20 5.20 3.80A 4.30B 3.90 -.80 60 4.70 5 466 1410 ---- 5.80B 4.20A 5.80B 4.30 -.80 5.10 1420 ---- 6.40B 4.60A 6.40B 4.70 -1.00 5.70 4 1425 ---- 6.70B 4.80A 6.70B 5.00 -1.00 1 6.00 3 27 1430 ---- 7.10B 5.00A 7.10B 5.20 -1.10 6.30 11 1440 ---- 7.90B 5.60A 7.90B 5.80 -1.10 26 6.90 10 1445 ---- 8.30B 5.80A 8.30B 6.10 -1.20 7.30 40 1450 7.60 8.80B 6.10A 7.30B 6.40 -1.30 141 7.70 19 454 1455 ---- 9.20B 6.50A 9.20B 6.70 -1.40 8.10 10 1460 6.90 9.70B 6.80A 7.20B 7.10 -1.40 5 8.50 12 1465 ---- 10.30B 7.20A 10.30B 7.40 -1.60 9.00 1470 ---- 10.80B 7.50A 10.80B 7.80 -1.70 9.50 4 1475 ---- 11.50B 7.90A 11.50B 8.30 -1.70 10.00 246 1480 8.60 12.10B 8.40A 8.40A 8.70 -1.80 1 10.50 1 9 1485 ---- 12.80B 8.80A 12.80B 9.20 -1.90 3 11.10 3 3 1490 ---- 13.50B 9.30A 13.50B 9.70 -2.00 11.70 6 6 1495 ---- 14.20B 9.80A 14.20B 10.20 -2.10 3 12.30 3 3 1500 12.30 15.00B 10.30 10.30 10.80 -2.20 36 13.00 350 1476 1505 ---- 15.90B 10.90A 15.90B 11.40 -2.30 13.70 3 1510 ---- 16.70B 11.40A 16.70B 12.00 -2.50 14.50 105 105 1515 ---- 17.70B 12.10A 17.70B 12.60 -2.70 15.30 1 1520 ---- 18.70B 12.70A 18.70B 13.30 -2.80 1 16.10 90 1525 ---- 19.80B 13.40A 19.80B 14.10 -2.90 23 17.00 6 253 1530 ---- 20.80B 14.20A 20.80B 14.80 -3.10 17.90 85 1535 ---- 21.90B 14.90A 21.90B 15.60 -3.30 18.90 13 1540 ---- 23.20B 15.70A 23.20B 16.50 -3.40 19.90 20 1545 ---- 24.30B 16.60A 24.30B 17.40 -3.60 21.00 5 1550 17.10 25.70B 17.10 17.60B 18.40 -3.70 5 22.10 424 622 1555 ---- 27.00B 18.40A 27.00B 19.40 -3.90 23.30 13 1560 ---- 28.50B 19.40A 28.50B 20.40 -4.20 24.60 9 1565 ---- 30.10B 20.50A 30.10B 21.50 -4.40 25.90 7 1570 ---- 31.50B 21.60A 31.50B 22.70 -4.50 27.20 2 19 1575 ---- 33.20B 22.70A 33.20B 23.90 -4.80 28.70 19 1580 ---- 34.90B 23.90A 34.90B 25.20 -5.00 30.20 60 1585 ---- 36.60B 25.20A 36.60B 26.50 -5.30 31.80 15 1590 ---- 38.60B 26.50A 38.60B 27.90 -5.50 33.40 120 1595 ---- 40.40B 27.90A 40.40B 29.40 -5.70 35.10 22 1600 29.20 42.50B 29.20 29.80B 30.90 -6.00 3 36.90 3 636 1605 ---- 44.60B 30.90A 44.60B 32.50 -6.20 38.70 8 1610 ---- 46.70B 32.50A 46.70B 34.10 -6.50 40.60 286 1615 ---- 49.00B 34.20A 49.00B 35.90 -6.70 42.60 69 1620 37.50 51.30B 35.90A 35.90A 37.70 -7.00 4 44.70 42 134 1625 ---- 53.70B 37.70A 53.70B 39.60 -7.30 46.90 32 738 1630 ---- 56.00B 39.60A 56.00B 41.50 -7.60 49.10 8 129 1635 57.20 58.70B 41.50A 57.10B 43.50 -7.90 2 51.40 48 1640 ---- 61.00B 43.50A 61.00B 45.60 -8.20 53.80 12 83 1645 ---- 63.80B 45.60A 63.80B 47.80 -8.40 56.20 20 20 1650 53.70 66.50B 47.70A 48.50B 50.10 -8.70 16 58.80 4 1642 1655 ---- 69.30B 50.00A 69.30B 52.40 -9.00 61.40 108 1660 58.50 72.30B 52.30A 52.30A 54.80 -9.30 38 64.10 55 189 1665 ---- 75.40B 54.70A 75.40B 57.30 -9.60 66.90 40 1670 59.50 78.50B 57.10A 57.10A 59.90 -9.80 2 69.70 175 1675 ---- 81.50B 59.80A 81.50B 62.50 -10.10 10 72.60 1622 1680 62.20 84.80B 62.20 62.20 65.20 -10.40 28 75.60 77 1685 ---- 88.10B 65.10A 88.10B 68.00 -10.70 78.70 125 1690 ---- 91.40B 67.90A 91.40B 70.90 -11.00 81.90 112 1695 ---- 94.90B 70.80A 94.90B 73.80 -11.30 85.10 39 1700 ---- 98.40B 73.70A 98.40B 76.90 -11.50 88.40 1101 1705 ---- 101.90B 76.80A 101.90B 80.00 -11.70 91.70 66 1710 ---- 105.50B 79.90A 105.50B 83.10 -12.00 35 95.10 28 151 1715 ---- 109.20B 83.00A 109.20B 86.30 -12.30 98.60 36 1720 ---- 112.90B 86.20A 112.90B 89.60 -12.50 102.10 19 1725 ---- 116.70B 89.40A 116.70B 93.00 -12.70 105.70 333 1730 ---- 120.50B 92.80A 120.50B 96.40 -13.00 109.40 79 1735 ---- 124.40B 96.30A 124.40B 99.90 -13.20 113.10 63 1740 ---- 128.30B 99.80A 128.30B 103.40 -13.50 116.90 789 1745 ---- 132.30B 103.30A 132.30B 107.00 -13.70 120.70 87 1750 ---- 136.30B 106.90A 136.30B 110.70 -13.90 124.60 943 1755 ---- 140.40B 110.50A 140.40B 114.40 -14.10 128.50 31 1760 ---- 144.50B 114.20A 144.50B 118.10 -14.30 132.40 1 166 1765 ---- 148.60B 118.00A 148.60B 122.00 -14.40 136.40 41 1770 ---- 152.80B 121.80A 152.80B 125.80 -14.70 140.50 41 1775 ---- 157.00B 125.60A 157.00B 129.70 -14.90 144.60 1029 1780 ---- 161.20B 129.60A 161.20B 133.70 -15.00 148.70 99 1785 ---- 165.50B 133.50A 165.50B 137.70 -15.20 152.90 20 1790 ---- 169.80B 137.50A 169.80B 141.70 -15.40 157.10 510 1795 ---- 174.20B 141.50A 174.20B 145.80 -15.50 161.30 2 1800 ---- 178.60B 145.60A 178.60B 149.90 -15.70 165.60 1566 1805 ---- 183.00B 149.70A 183.00B 154.10 -15.80 169.90 20 1810 ---- 187.40B 153.90A 187.40B 158.20 -16.00 174.20 7 1815 ---- 191.80B 158.00A 191.80B 162.50 -16.10 178.60 193 1820 ---- 196.30B 162.20A 196.20B 166.70 -16.20 182.90 10 1825 ---- 200.80B 166.50A 200.70B 171.00 -16.30 187.30 877 1830 ---- 205.30B 170.80A 205.30B 175.30 -16.50 191.80 2 1835 ---- 209.90B 175.10A 209.90B 179.70 -16.50 196.20 20 1840 ---- 214.40B 179.40A 214.30B 184.00 -16.70 200.70 8 1845 ---- 219.00B 183.80A 219.00B 188.40 -16.80 205.20 1850 ---- 223.60B 188.20A 223.60B 192.80 -16.90 209.70 108 1855 ---- 228.20B 192.60A 228.20B 197.30 -17.00 214.30 1860 ---- 232.80B 197.00A 232.70B 201.80 -17.00 218.80 2 1865 ---- 237.50B 201.50A 237.50B 206.20 -17.20 223.40 11 1870 ---- 242.10B 205.90A 242.10B 210.80 -17.20 228.00 1875 ---- 246.80B 210.40A 246.80B 215.30 -17.30 232.60 76 1880 ---- 251.50B 215.00A 251.50B 219.80 -17.40 237.20 27 1885 ---- 256.20B 219.50A 256.20B 224.40 -17.50 241.90 1 1890 ---- 260.10B 224.10A 260.10B 229.00 -17.50 246.50 1 12 1895 ---- 263.40B 228.60A 263.40B 233.60 -17.60 251.20 2 3 1900 ---- 270.30B 233.20A 270.30B 238.20 -17.70 255.90 2 431 1905 ---- 272.90B 237.80A 272.90B 242.80 -17.80 260.60 2 228 1910 ---- 277.80B 242.50A 277.70B 247.50 -17.80 265.30 256 1915 ---- 282.40B 247.10A 282.30B 252.10 -17.90 270.00 1920 ---- 287.30B 251.80A 287.20B 256.80 -17.90 274.70 7 1925 ---- 291.90B 256.40A 291.90B 261.50 -18.00 279.50 52 1930 ---- 296.70B 261.10A 296.50B 266.20 -18.00 284.20 1935 ---- 301.50B 265.80A 301.40B 270.90 -18.10 289.00 1 1940 ---- 306.20B 271.00A 306.20B 275.60 -18.20 293.80 1 1945 ---- 311.10B 275.70A 311.00B 280.40 -18.10 298.50 1950 294.80 318.20B 279.90A 299.20B 285.10 -18.20 1 303.30 6 6 1955 ---- 320.70B 285.20A 320.70B 289.90 -18.20 308.10 1960 ---- 325.50B 290.00A 325.50B 294.60 -18.30 312.90 1 1965 ---- 330.40B 294.70A 330.30B 299.40 -18.30 317.70 1 1970 ---- 335.20B 299.50A 335.10B 304.20 -18.40 322.60 3 1975 ---- 340.20B 304.20A 339.90B 308.90 -18.50 327.40 38 1980 ---- 345.00B 309.10A 344.90B 313.70 -18.50 332.20 1985 ---- 349.70B 313.80A 349.60B 318.50 -18.60 337.10 100 1990 ---- 354.70B 318.60A 354.60B 323.40 -18.50 341.90 1995 ---- 359.40B 323.40A 359.40B 328.20 -18.60 346.80 1 2000 343.00 366.80B 327.70A 347.40B 333.00 -18.60 2 351.60 6 206 2005 ---- 369.10B 333.10A 369.10B 337.80 -18.70 356.50 2 2010 ---- 374.00B 338.00A 373.90B 342.70 -18.60 361.30 2015 ---- 378.90B 342.80A 378.90B 347.50 -18.70 366.20 2020 ---- 383.80B 347.60A 383.70B 352.30 -18.80 371.10 2025 ---- 388.70B 352.60A 388.60B 357.20 -18.80 376.00 102 2030 ---- 393.70B 357.50A 393.70B 362.10 -18.80 380.90 2035 ---- 398.50B 362.30A 398.40B 366.90 -18.90 385.80 2040 ---- 403.50B 367.20A 403.40B 371.80 -18.90 390.70 2045 ---- 408.40B 372.00A 408.30B 376.70 -18.90 395.60 2050 ---- 415.80B 376.20A 415.80B 381.50 -19.00 400.50 6 138 2055 ---- 418.20B 381.80A 418.10B 386.40 -19.00 405.40 2060 ---- 423.20B 386.70A 423.20B 391.30 -19.00 410.30 2065 ---- 428.10B 391.60A 428.00B 396.20 -19.00 415.20 2070 ---- 432.90B 396.50A 432.90B 401.10 -19.00 420.10 1 2075 ---- 438.00B 401.40A 437.90B 406.00 -19.10 425.10 2080 ---- 442.90B 406.30A 442.80B 410.90 -19.10 430.00 2 2085 ---- 447.80B 411.30A 447.80B 415.80 -19.10 434.90 2090 ---- 452.70B 416.20A 452.60B 420.80 -19.10 439.90 2095 ---- 457.70B 421.10A 457.60B 425.70 -19.10 444.80 2100 440.50 465.20B 425.20A 431.50B 430.60 -19.20 2 449.80 2 7 2105 ---- 467.70B 430.90A 467.60B 435.50 -19.20 454.70 2110 ---- 472.60B 435.90A 472.60B 440.50 -19.20 459.70 2115 ---- 477.50B 440.80A 477.40B 445.40 -19.20 464.60 2120 ---- 482.40B 445.70A 482.30B 450.40 -19.20 469.60 2125 ---- 487.40B 450.70A 487.40B 455.30 -19.20 474.50 2130 ---- 492.40B 455.60A 492.30B 460.20 -19.30 479.50 2135 ---- 497.40B 460.60A 497.20B 465.20 -19.30 484.50 2140 ---- 502.30B 465.50A 502.30B 470.10 -19.30 489.40 2145 ---- 507.30B 470.50A 507.20B 475.10 -19.30 494.40 2150 ---- 514.90B 474.60A 514.90B 480.10 -19.30 499.40 8 2155 ---- 517.20B 480.40A 517.20B 485.00 -19.40 504.40 2160 ---- 522.20B 485.40A 522.20B 490.00 -19.40 509.40 2165 ---- 527.10B 490.30A 527.00B 495.00 -19.30 514.30 2170 ---- 532.10B 495.10A 532.10B 499.90 -19.40 519.30 2175 ---- 537.10B 500.30A 537.10B 504.90 -19.40 524.30 2180 ---- 542.10B 505.20A 542.10B 509.90 -19.40 529.30 2185 ---- 547.10B 510.20A 547.10B 514.90 -19.40 534.30 2190 ---- 552.10B 515.10A 552.10B 519.90 -19.40 539.30 2195 ---- 557.10B 520.10A 557.10B 524.80 -19.50 544.30 2200 ---- 562.10B 524.20A 562.10B 529.80 -19.50 549.30 8 2205 ---- 567.10B 530.10A 567.00B 534.80 -19.50 554.30 2210 ---- 572.10B 535.00A 572.00B 539.80 -19.50 559.30 2215 ---- 577.00B 540.00A 577.00B 544.80 -19.50 564.30 2220 ---- 582.10B 545.00A 582.10B 549.80 -19.50 569.30 2225 ---- 587.00B 550.00A 586.90B 554.80 -19.50 574.30 2230 ---- 592.10B 555.00A 592.10B 559.80 -19.50 579.30 2235 ---- 597.10B 560.00A 597.10B 564.80 -19.50 584.30 2240 ---- 602.10B 565.00A 602.10B 569.80 -19.50 589.30 2245 ---- 607.10B 570.00A 607.10B 574.80 -19.50 594.30 2250 ---- 612.00B 573.90A 611.90B 579.80 -19.50 599.30 1 2255 ---- 617.00B 580.00A 617.00B 584.80 -19.50 604.30 2260 ---- 622.00B 585.10A 622.00B 589.80 -19.50 609.30 2265 ---- 627.00B 590.10A 627.00B 594.80 -19.50 614.30 2270 ---- 632.00B 595.00A 631.90B 599.80 -19.50 619.30 2275 ---- 637.00B 599.90A 636.90B 604.80 -19.50 624.30 2280 ---- 642.00B 605.00A 642.00B 609.80 -19.50 629.30 2290 ---- 652.00B 615.00A 652.00B 619.80 -19.50 639.30 2300 ---- 662.10B 624.90A 662.00B 629.80 -19.50 649.30 2310 ---- 672.00B 634.80A 671.90B 639.80 -19.50 659.30 2320 ---- 681.90B 644.90A 681.90B 649.80 -19.50 669.30 2325 ---- 687.00B 649.90A 686.90B 654.80 -19.50 674.30 2330 ---- 691.90B 654.90A 691.90B 659.80 -19.50 679.30 2340 ---- 701.90B 665.10A 701.90B 669.80 -19.50 689.30 2350 ---- 712.00B 674.90A 712.00B 679.80 -19.50 699.30 2360 ---- 721.90B 685.00A 721.90B 689.80 -19.50 709.30 2375 ---- 736.90B 699.90A 736.80B 704.80 -19.50 724.30 2400 ---- 761.90B 724.90A 761.80B 729.80 -19.50 749.30 2425 ---- 786.90B 750.00A 786.90B 754.80 -19.50 774.30 2450 ---- 811.80B 774.90A 811.80B 779.80 -19.50 799.30 2475 ---- 836.80B 799.80A 836.80B 804.80 -19.50 824.30 2500 ---- 861.80B 825.10A 861.80B 829.80 -19.50 849.30 5 2525 ---- 886.80B 850.00A 886.70B 854.80 -19.50 874.30 2550 ---- 911.80B 875.00A 911.80B 879.80 -19.50 899.30 2650 ---- 1011.80B 975.20A 1011.80B 979.80 -19.50 999.30 3000 ---- 1361.60B 1325.60A 1361.50B 1329.80 -19.50 1349.30 3200 ---- 1561.30B 1525.60A 1561.30B 1529.80 -19.50 1549.30 3500 ---- 1861.30B 1825.80A 1861.10B 1829.80 -19.50 1849.30 4000 ---- 2360.80B 2326.00A 2360.80B 2329.80 -19.50 2349.30 900 ---- ---- ---- ---- .10 -.10 .20 950 ---- ---- ---- ---- .20 UNCH .20 70 975 ---- ---- ---- ---- .20 -.10 .30 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .50 -.20 .70 1025 ---- ---- ---- ---- .60 -.10 .70 1050 ---- ---- ---- ---- .70 -.10 .80 1075 ---- ---- ---- ---- .80 -.10 .90 1100 ---- ---- 1.00A 1.00A .90 -.20 1.10 1125 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1150 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1175 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 93 1200 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 7800 1225 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 83 1250 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 635 1275 ---- ---- 2.20A 2.20A 2.10 -.50 2.60 32 1300 ---- 3.20B 2.60A 3.20B 2.50 -.50 3.00 1900 1325 3.60 3.80B 3.10A 3.80B 3.00 -.60 1 3.60 61 1350 ---- 4.60B 3.70A 4.60B 3.60 -.70 4.30 45 1360 ---- 5.00B 4.00A 5.00B 3.90 -.70 4.60 1370 ---- 5.50B 4.30A 5.50B 4.30 -.70 5.00 1375 ---- 5.70B 4.50A 5.70B 4.50 -.70 5.20 9 1380 ---- 6.00B 4.70A 6.00B 4.60 -.80 5.40 1390 ---- 6.50B 5.00A 6.50B 5.10 -.80 5.90 1400 ---- 7.10B 5.50A 7.10B 5.50 -.90 6.40 660 1410 ---- 7.80B 6.00A 7.80B 6.00 -1.00 7.00 1420 ---- 8.60B 6.50A 8.60B 6.60 -1.10 7.70 1425 ---- 9.00B 6.80A 9.00B 6.90 -1.10 8.00 44 1430 ---- 9.40B 7.10A 9.40B 7.20 -1.20 8.40 1440 ---- 10.30B 7.70A 10.30B 7.90 -1.30 9.20 2 6 1450 11.00 11.30B 8.10 8.20B 8.60 -1.50 52 10.10 2 1460 ---- 12.40B 9.30A 12.40B 9.50 -1.60 11.10 400 1465 ---- 13.00B 9.70A 13.00B 9.90 -1.70 11.60 1470 ---- 13.60B 10.10A 13.60B 10.40 -1.70 12.10 192 1475 ---- 14.30B 10.60A 14.30B 10.90 -1.80 12.70 11 1480 14.70 15.00B 11.10A 11.10A 11.40 -1.90 2 13.30 13 1485 ---- 15.70B 11.60A 15.70B 12.00 -1.90 13.90 10 1490 ---- 16.40B 12.20A 16.40B 12.50 -2.10 14.60 1 1495 ---- 17.20B 12.70A 17.20B 13.10 -2.20 15.30 1500 16.00 18.00B 13.20 13.20 13.80 -2.20 37 16.00 51 1127 1505 ---- 18.90B 14.00A 18.90B 14.40 -2.40 16.80 10 1510 ---- 19.80B 14.60A 19.80B 15.10 -2.50 17.60 75 1515 ---- 20.80B 15.30A 20.80B 15.80 -2.60 18.40 2 1520 ---- 21.80B 16.00A 21.80B 16.60 -2.70 19.30 6 1525 ---- 22.80B 16.80A 22.80B 17.40 -2.80 20.20 28 1530 ---- 23.90B 17.50A 23.90B 18.20 -3.00 21.20 6 1535 ---- 25.00B 18.40A 25.00B 19.00 -3.20 22.20 2 1540 ---- 26.20B 19.20A 26.20B 19.90 -3.30 23.20 12 1545 ---- 27.50B 20.10A 27.50B 20.80 -3.50 24.30 1550 ---- 28.70B 21.10A 28.60B 21.80 -3.60 25 25.40 27 142 1555 ---- 30.10B 22.00A 30.10B 22.80 -3.80 26.60 5 1560 ---- 31.50B 23.10A 31.50B 23.90 -3.90 27.80 8 1565 ---- 33.00B 24.10A 33.00B 25.00 -4.10 29.10 8 1570 ---- 34.50B 25.30A 34.50B 26.20 -4.30 30.50 5 1575 ---- 36.10B 26.40A 36.10B 27.50 -4.40 31.90 30 1580 ---- 37.70B 27.70A 37.70B 28.80 -4.60 33.40 5 1585 ---- 39.50B 29.00A 39.50B 30.10 -4.80 34.90 6 1590 ---- 41.20B 30.30A 41.20B 31.50 -5.00 36.50 39 1595 ---- 43.10B 31.70A 43.10B 33.00 -5.20 38.20 62 1600 44.10 45.00B 33.10A 33.10A 34.50 -5.40 10 39.90 38 3648 1605 ---- 47.00B 34.70A 47.00B 36.10 -5.60 41.70 3 1610 ---- 49.00B 36.20A 49.00B 37.70 -5.80 43.50 15 1615 ---- 51.10B 37.80A 51.10B 39.40 -6.00 45.40 2 1620 ---- 53.30B 39.40A 53.30B 41.10 -6.30 47.40 80 1625 ---- 55.60B 41.10A 55.60B 42.90 -6.60 49.50 110 1630 ---- 57.90B 43.00A 57.90B 44.80 -6.80 51.60 2 395 1635 ---- 60.30B 44.80A 60.30B 46.70 -7.10 53.80 22 1640 ---- 62.70B 46.70A 62.70B 48.70 -7.30 56.00 3 1645 ---- 65.30B 48.70A 65.30B 50.80 -7.60 58.40 17 1650 64.20 67.90B 50.80A 67.90B 52.90 -7.90 2 60.80 1 779 1655 ---- 70.50B 53.00A 70.50B 55.10 -8.10 63.20 9 1660 ---- 73.30B 55.20A 73.30B 57.40 -8.30 65.70 20 1665 ---- 76.10B 57.40A 76.10B 59.70 -8.60 68.30 15 1670 ---- 79.00B 59.80A 79.00B 62.20 -8.80 71.00 46 1675 ---- 81.90B 62.20A 81.90B 64.70 -9.00 73.70 168 1680 ---- 84.90B 64.70A 84.90B 67.20 -9.30 76.50 206 1685 ---- 88.00B 67.20A 88.00B 69.80 -9.60 10 79.40 45 1690 ---- 91.10B 69.80A 91.10B 72.50 -9.80 82.30 205 1695 ---- 94.30B 72.50A 94.30B 75.30 -10.00 85.30 4 1700 96.30 97.60B 75.20A 80.20B 78.10 -10.30 2 88.40 1 304 1705 ---- 100.90B 78.10A 100.90B 81.00 -10.50 91.50 13 1710 ---- 104.30B 81.00A 104.30B 84.00 -10.70 94.70 108 1715 ---- 107.80B 83.90A 107.80B 87.00 -10.90 97.90 3 1720 ---- 111.30B 86.90A 111.30B 90.10 -11.20 101.30 18 1725 ---- 114.80B 90.00A 114.80B 93.20 -11.40 104.60 6000 1730 ---- 118.40B 93.10A 118.40B 96.40 -11.70 108.10 1735 ---- 122.00B 96.40A 122.00B 99.70 -11.90 111.60 11 1740 ---- 125.70B 99.60A 125.70B 103.00 -12.10 115.10 1745 ---- 129.50B 102.90A 129.50B 106.40 -12.30 118.70 18 1750 ---- 133.30B 106.20A 133.30B 109.80 -12.50 122.30 686 1755 ---- 137.10B 109.90A 137.10B 113.30 -12.70 126.00 17 1760 ---- 141.00B 113.40A 141.00B 116.90 -12.80 10 129.70 2 40 1765 ---- 144.90B 116.90A 144.90B 120.40 -13.10 133.50 6 1770 ---- 148.90B 120.50A 148.90B 124.10 -13.20 137.30 5 1775 ---- 152.90B 124.10A 152.90B 127.80 -13.40 141.20 81 1780 ---- 156.90B 127.90A 156.90B 131.50 -13.60 10 145.10 1 1785 ---- 160.90B 131.60A 160.90B 135.20 -13.80 149.00 21 1790 ---- 165.00B 135.30A 165.00B 139.10 -13.90 153.00 1795 ---- 169.20B 139.10A 169.20B 142.90 -14.10 157.00 1800 ---- 173.30B 143.00A 173.30B 146.80 -14.20 161.00 10 1805 ---- 177.50B 146.80A 177.50B 150.70 -14.40 165.10 1810 ---- 181.70B 150.70A 181.70B 154.70 -14.50 169.20 21 1815 ---- 185.90B 154.70A 185.90B 158.70 -14.60 173.30 1820 ---- 190.20B 158.70A 190.20B 162.70 -14.80 177.50 2 1825 ---- 194.50B 162.70A 194.50B 166.70 -15.00 181.70 20 1830 ---- 198.80B 166.70A 198.80B 170.80 -15.10 185.90 75 1835 ---- 203.10B 170.80A 203.10B 175.00 -15.20 190.20 1840 ---- 207.50B 174.90A 207.50B 179.10 -15.30 194.40 123 1845 ---- 211.90B 179.10A 211.90B 183.30 -15.40 198.70 1850 ---- 216.30B 183.30A 216.30B 187.50 -15.60 203.10 253 1855 ---- 220.70B 187.50A 220.70B 191.80 -15.60 207.40 1860 ---- 225.20B 191.70A 225.00B 196.10 -15.70 211.80 1865 ---- 229.70B 196.00A 229.70B 200.40 -15.80 216.20 1 1870 ---- 234.20B 200.30A 234.20B 204.70 -16.00 220.70 1875 ---- 238.70B 204.60A 238.70B 209.00 -16.10 225.10 7 1880 ---- 243.20B 208.90A 243.00B 213.40 -16.20 229.60 1885 ---- 247.70B 213.30A 247.50B 217.80 -16.20 234.00 1890 ---- 252.30B 217.70A 252.30B 222.20 -16.30 238.50 1895 ---- 256.90B 222.10A 256.90B 226.60 -16.40 243.00 1900 ---- 261.50B 226.50A 261.50B 231.00 -16.50 247.50 170 1905 ---- 266.10B 230.90A 266.10B 235.50 -16.60 252.10 1 1910 ---- 270.70B 235.40A 270.70B 240.00 -16.60 256.60 1915 ---- 275.30B 239.80A 275.30B 244.40 -16.80 261.20 6 1920 ---- 279.90B 244.30A 279.90B 249.00 -16.70 265.70 1925 ---- 284.60B 248.80A 284.60B 253.50 -16.80 270.30 21 1930 ---- 289.20B 253.30A 289.20B 258.00 -17.00 275.00 1935 ---- 293.90B 257.90A 293.90B 262.60 -17.00 279.60 1 1940 ---- 298.60B 262.40A 298.60B 267.10 -17.10 284.20 70 1945 ---- 303.30B 267.00A 303.30B 271.70 -17.20 288.90 1950 ---- 308.00B 271.60A 308.00B 276.30 -17.30 293.60 1955 ---- 312.70B 276.20A 312.70B 281.00 -17.30 298.30 1 1960 ---- 317.40B 280.80A 317.40B 285.60 -17.30 302.90 3 1965 ---- 320.60B 285.40A 320.60B 290.20 -17.40 307.60 1970 ---- 324.60B 290.00A 324.60B 294.90 -17.40 312.30 1975 ---- 329.30B 294.70A 329.30B 299.50 -17.50 317.00 1980 ---- 334.10B 299.30A 334.10B 304.20 -17.50 321.70 1985 ---- 339.00B 304.00A 338.80B 308.90 -17.60 326.50 1990 ---- 343.60B 308.60A 343.60B 313.60 -17.60 331.20 1995 ---- 348.40B 313.30A 348.30B 318.30 -17.70 336.00 2000 ---- 355.50B 318.00A 355.50B 323.00 -17.70 340.70 1 2005 ---- 358.00B 322.70A 357.90B 327.70 -17.80 345.50 2010 ---- 362.70B 327.40A 362.60B 332.50 -17.70 350.20 2015 ---- 367.50B 332.70A 367.40B 337.20 -17.80 355.00 2020 ---- 372.20B 337.50A 372.20B 341.90 -17.90 359.80 2025 ---- 377.00B 342.20A 377.00B 346.70 -17.90 364.60 2030 ---- 381.90B 347.00A 381.80B 351.40 -18.00 369.40 2035 ---- 386.80B 351.80A 386.50B 356.20 -18.00 374.20 2040 ---- 391.50B 356.60A 391.40B 361.00 -18.00 379.00 2045 ---- 396.40B 361.30A 396.30B 365.80 -18.00 383.80 2050 ---- 403.70B 365.40A 403.50B 370.50 -18.20 388.70 2055 ---- 406.20B 370.90A 406.10B 375.30 -18.20 393.50 2060 ---- 410.90B 375.70A 410.90B 380.10 -18.20 398.30 2065 ---- 415.70B 380.50A 415.60B 384.90 -18.30 403.20 2070 ---- 420.60B 385.30A 420.60B 389.80 -18.20 408.00 2075 ---- 425.40B 390.10A 425.30B 394.60 -18.30 412.90 2080 ---- 430.40B 395.00A 430.30B 399.40 -18.30 417.70 2085 ---- 435.20B 399.90A 435.10B 404.20 -18.40 422.60 2090 ---- 440.10B 404.60A 440.00B 409.10 -18.30 427.40 2095 ---- 444.90B 409.60A 444.80B 413.90 -18.40 432.30 2100 ---- 452.40B 413.50A 452.40B 418.80 -18.40 437.20 2105 ---- 454.70B 419.20A 454.70B 423.60 -18.50 442.10 2110 ---- 459.60B 424.10A 459.60B 428.50 -18.40 446.90 2115 ---- 464.50B 428.80A 464.40B 433.30 -18.50 451.80 2120 ---- 469.40B 433.80A 469.30B 438.20 -18.50 456.70 2125 ---- 474.30B 438.80A 474.30B 443.10 -18.50 461.60 3 2130 ---- 479.30B 443.50A 479.20B 447.90 -18.60 466.50 2135 ---- 484.20B 448.50A 484.10B 452.80 -18.60 471.40 2140 ---- 489.10B 453.30A 489.10B 457.70 -18.60 476.30 2145 ---- 494.00B 458.20A 493.70B 462.60 -18.60 481.20 2150 ---- 501.50B 462.20A 501.50B 467.50 -18.60 486.10 10 2155 ---- 503.80B 467.90A 503.80B 472.40 -18.70 491.10 2160 ---- 508.70B 473.00A 508.60B 477.30 -18.70 496.00 2165 ---- 513.60B 477.90A 513.60B 482.20 -18.70 500.90 2170 ---- 518.60B 482.80A 518.60B 487.10 -18.70 505.80 2175 ---- 523.60B 487.50A 523.60B 492.00 -18.70 510.70 7 2180 ---- 528.50B 492.60A 528.40B 496.90 -18.80 515.70 2185 ---- 533.20B 497.70A 533.20B 501.80 -18.80 520.60 2190 ---- 538.40B 502.30A 538.30B 506.70 -18.90 525.60 2195 ---- 543.20B 507.30A 543.20B 511.60 -18.90 530.50 2200 ---- 550.90B 511.20A 550.90B 516.60 -18.80 535.40 4 2205 ---- 553.20B 517.20A 553.20B 521.50 -18.90 540.40 2210 ---- 558.10B 522.00A 558.00B 526.40 -18.90 545.30 2215 ---- 563.10B 527.00A 563.10B 531.40 -18.90 550.30 2220 ---- 568.00B 531.90A 568.00B 536.30 -18.90 555.20 2225 ---- 573.00B 536.80A 573.00B 541.20 -19.00 560.20 2230 ---- 578.00B 542.00A 578.00B 546.20 -19.00 565.20 2235 ---- 583.00B 546.70A 583.00B 551.10 -19.00 570.10 2240 ---- 587.90B 551.40A 587.90B 556.10 -19.00 575.10 2245 ---- 592.90B 556.90A 592.90B 561.00 -19.10 580.10 2250 ---- 600.50B 560.50A 600.50B 566.00 -19.00 585.00 2255 ---- 602.70B 566.80A 602.70B 571.00 -19.00 590.00 2260 ---- 607.70B 571.60A 607.70B 575.90 -19.10 595.00 2265 ---- 612.80B 576.70A 612.80B 580.90 -19.10 600.00 2270 ---- 617.70B 581.40A 617.70B 585.80 -19.10 604.90 2275 ---- 622.70B 586.30A 622.70B 590.80 -19.10 609.90 2280 ---- 627.60B 591.40A 627.60B 595.80 -19.10 614.90 2290 ---- 637.60B 601.60A 637.60B 605.70 -19.20 624.90 2300 ---- 650.30B 610.10A 650.30B 615.70 -19.20 634.90 12 2305 ---- 652.60B 616.50A 652.60B 620.70 -19.20 639.90 2310 ---- 657.60B 621.30A 657.60B 625.60 -19.30 644.90 2320 ---- 667.60B 631.10A 667.60B 635.60 -19.30 654.90 2325 ---- 672.60B 636.00A 672.60B 640.60 -19.30 659.90 2330 ---- 677.60B 641.00A 677.60B 645.60 -19.30 664.90 2340 ---- 687.50B 651.10A 687.50B 655.60 -19.30 674.90 2350 ---- 697.60B 659.70A 697.60B 665.60 -19.30 684.90 2360 ---- 707.50B 671.00A 707.40B 675.60 -19.30 694.90 2370 ---- 717.50B 681.10A 717.50B 685.60 -19.30 704.90 2375 ---- 722.50B 686.10A 722.50B 690.60 -19.30 709.90 2400 ---- 747.50B 710.70A 747.50B 715.60 -19.30 734.90 2425 ---- 772.40B 736.30A 772.20B 740.60 -19.30 759.90 2450 ---- 797.40B 760.90A 797.40B 765.60 -19.30 784.90 2475 ---- 822.30B 786.30A 822.30B 790.60 -19.30 809.90 2500 ---- 847.30B 811.10A 847.30B 815.60 -19.30 834.90 2525 ---- 872.40B 836.10A 872.40B 840.60 -19.30 859.90 2550 ---- 897.40B 861.40A 897.40B 865.60 -19.30 884.90 2600 ---- 947.30B 911.30A 947.30B 915.60 -19.30 934.90 2650 ---- 997.20B 961.40A 997.10B 965.60 -19.30 984.90 2700 ---- 1047.30B 1011.50A 1047.20B 1015.60 -19.30 1034.90 2750 ---- 1097.20B 1061.40A 1097.00B 1065.60 -19.30 1084.90 2800 ---- 1147.10B 1111.40A 1147.00B 1115.60 -19.30 1134.90 2850 ---- 1197.10B 1161.60A 1196.90B 1165.60 -19.30 1184.90 2900 ---- 1247.10B 1211.50A 1246.90B 1215.60 -19.30 1234.90 2950 ---- 1296.90B 1261.60A 1296.90B 1265.60 -19.30 1284.90 3000 ---- 1346.90B 1311.70A 1346.80B 1315.60 -19.30 1334.90 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .60 -.20 .80 1025 ---- ---- ---- ---- .70 -.30 1.00 1050 ---- ---- ---- ---- .90 -.20 1.10 1075 ---- ---- ---- ---- 1.00 -.30 1.30 1100 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1125 ---- ---- 1.50A 1.50A 1.30 -.40 1.70 1150 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1175 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 9 72 1200 ---- ---- 2.10A 2.10A 2.10 -.40 854 2.50 404 1540 1225 ---- ---- 2.50A 2.50A 2.40 -.50 2.90 1 1250 ---- 3.40B 2.90A 3.40B 2.80 -.50 3.30 30 1275 ---- 3.90B 3.40A 3.90B 3.30 -.50 3.80 1300 ---- 4.70B 4.00A 4.70B 3.90 -.60 4.50 220 1325 ---- 5.60B 4.70A 5.60B 4.60 -.70 5.30 24 1350 ---- 6.80B 5.60A 6.80B 5.60 -.70 6.30 16 1360 ---- 7.40B 6.00A 7.40B 6.00 -.80 6.80 1370 ---- 8.00B 6.40A 8.00B 6.50 -.80 7.30 1375 ---- 8.30B 6.70A 8.30B 6.70 -.90 7.60 25 1380 ---- 8.60B 6.90A 8.60B 7.00 -.90 7.90 1390 ---- 9.30B 7.50A 9.30B 7.60 -1.00 8.60 1400 8.00 10.20B 8.00 8.00 8.20 -1.10 1 9.30 5 232 1410 ---- 11.10B 8.80A 11.10B 8.90 -1.20 10.10 1420 ---- 12.00B 9.50A 12.00B 9.60 -1.30 10.90 1425 ---- 12.50B 9.90A 12.50B 10.00 -1.40 11.40 128 161 1430 ---- 13.00B 10.30A 13.00B 10.40 -1.50 11.90 3 3 1440 ---- 14.20B 11.10A 14.20B 11.30 -1.60 12.90 1450 12.40 15.40B 12.10A 12.10A 12.30 -1.80 20 14.10 38 1460 ---- 16.80B 13.10A 16.80B 13.30 -2.00 15.30 1465 ---- 17.50B 13.70A 17.50B 13.90 -2.00 15.90 1470 ---- 18.30B 14.20A 18.30B 14.50 -2.10 16.60 1475 ---- 19.10B 14.80A 19.10B 15.10 -2.20 17.30 500 1480 ---- 19.90B 15.40A 19.90B 15.70 -2.30 18.00 1485 ---- 20.70B 16.10A 20.70B 16.40 -2.40 18.80 1490 ---- 21.60B 16.70A 21.60B 17.10 -2.50 19.60 25 25 1495 ---- 22.60B 17.40A 22.60B 17.80 -2.60 20.40 1500 ---- 23.50B 18.20A 23.50B 18.60 -2.70 21.30 2 1036 1505 ---- 24.50B 18.90A 24.50B 19.30 -2.90 22.20 1510 ---- 25.60B 19.70A 25.60B 20.20 -2.90 23.10 6 1515 ---- 26.70B 20.50A 26.70B 21.00 -3.10 24.10 1520 ---- 27.80B 21.40A 27.80B 21.90 -3.20 25.10 1525 ---- 28.90B 22.20A 28.90B 22.80 -3.30 26.10 2 1530 ---- 30.10B 23.20A 30.10B 23.80 -3.40 27.20 1535 ---- 31.40B 24.10A 31.40B 24.80 -3.50 28.30 1540 ---- 32.70B 25.10A 32.70B 25.90 -3.60 29.50 25 25 1545 ---- 34.10B 26.20A 34.10B 27.00 -3.70 30.70 1550 34.50 35.60B 27.30A 27.30A 28.10 -3.90 2 32.00 28 1116 1555 ---- 37.00B 28.40A 37.00B 29.30 -4.00 33.30 1560 ---- 38.50B 29.60A 38.50B 30.50 -4.20 34.70 1565 ---- 40.10B 30.80A 40.10B 31.80 -4.40 36.20 1570 ---- 41.70B 32.10A 41.70B 33.10 -4.50 37.60 1 1575 ---- 43.50B 33.40A 43.50B 34.50 -4.70 39.20 409 1580 ---- 45.20B 34.80A 45.20B 35.90 -4.90 40.80 1585 ---- 47.00B 36.20A 46.90B 37.30 -5.10 42.40 1590 ---- 49.00B 37.70A 49.00B 38.90 -5.20 44.10 25 26 1595 ---- 50.90B 39.20A 50.90B 40.40 -5.50 45.90 1600 ---- 52.90B 40.80A 52.90B 42.10 -5.60 1 47.70 5 163 1605 ---- 54.90B 42.50A 54.90B 43.80 -5.80 49.60 1610 ---- 57.10B 44.10A 57.10B 45.50 -6.00 51.50 1615 ---- 59.30B 45.90A 59.30B 47.30 -6.20 53.50 1620 ---- 61.50B 47.70A 61.50B 49.20 -6.40 55.60 22 1625 ---- 63.80B 49.50A 63.80B 51.10 -6.60 57.70 41 1630 ---- 66.20B 51.40A 66.20B 53.10 -6.80 1 59.90 111 1635 ---- 68.70B 53.40A 68.70B 55.10 -7.00 62.10 1640 ---- 71.20B 55.40A 71.20B 57.20 -7.30 64.50 20 1645 ---- 73.80B 57.50A 73.80B 59.40 -7.40 66.80 10 1650 ---- 76.40B 59.60A 76.40B 61.60 -7.70 69.30 361 1655 ---- 79.10B 61.90A 79.10B 63.90 -7.90 71.80 1660 ---- 81.80B 64.20A 81.80B 66.30 -8.10 74.40 1 1665 ---- 84.70B 66.50A 84.70B 68.70 -8.30 77.00 1 26 1670 77.50 87.50B 68.90A 68.90A 71.20 -8.50 1 79.70 12 1675 ---- 90.50B 71.30A 90.50B 73.70 -8.70 82.40 90 1680 ---- 93.50B 73.80A 93.50B 76.30 -9.00 85.30 5 1685 ---- 96.50B 76.40A 96.50B 78.90 -9.20 88.10 6 1690 ---- 99.60B 79.10A 99.60B 81.70 -9.40 91.10 4 1695 ---- 102.80B 81.80A 102.80B 84.40 -9.70 94.10 1700 ---- 106.00B 84.50A 106.00B 87.30 -9.80 97.10 331 1705 ---- 109.30B 87.30A 109.30B 90.20 -10.00 100.20 225 1710 ---- 112.60B 90.30A 112.60B 93.10 -10.30 103.40 1715 ---- 116.00B 93.10A 116.00B 96.10 -10.50 106.60 250 1720 ---- 119.40B 96.20A 119.40B 99.20 -10.70 109.90 6 1725 ---- 122.90B 99.30A 122.90B 102.30 -10.90 113.20 178 1730 ---- 126.40B 102.40A 126.40B 105.50 -11.10 116.60 1 1735 ---- 130.00B 105.50A 130.00B 108.70 -11.30 120.00 1740 ---- 133.60B 108.80A 133.40B 112.00 -11.50 123.50 5 1745 ---- 137.30B 112.00A 137.30B 115.30 -11.70 127.00 1 1750 ---- 141.00B 115.30A 141.00B 118.70 -11.90 130.60 157 1755 ---- 144.70B 118.60A 144.50B 122.10 -12.10 134.20 1760 ---- 148.50B 122.10A 148.50B 125.50 -12.40 137.90 51 1765 ---- 152.30B 125.80A 152.30B 129.10 -12.50 141.60 1770 ---- 156.20B 129.30A 156.20B 132.60 -12.70 145.30 4 1775 ---- 160.10B 132.80A 160.10B 136.20 -12.90 149.10 154 1780 ---- 164.00B 136.40A 164.00B 139.80 -13.10 152.90 1785 ---- 168.00B 140.10A 168.00B 143.50 -13.20 156.70 1790 ---- 172.00B 143.70A 172.00B 147.20 -13.40 160.60 1795 ---- 176.00B 147.50A 176.00B 151.00 -13.50 164.50 1800 ---- 180.10B 151.20A 180.10B 154.80 -13.70 168.50 276 1805 ---- 184.10B 155.00A 184.10B 158.60 -13.90 172.50 5 1810 ---- 188.30B 158.80A 188.30B 162.50 -14.00 176.50 1815 ---- 192.40B 162.70A 192.40B 166.40 -14.10 180.50 1820 ---- 196.60B 166.60A 196.60B 170.30 -14.30 184.60 1825 ---- 200.80B 170.50A 200.80B 174.30 -14.40 188.70 7 1830 ---- 205.00B 174.50A 205.00B 178.30 -14.50 192.80 30 1835 ---- 209.20B 178.50A 209.20B 182.30 -14.70 197.00 1840 ---- 213.50B 182.50A 213.50B 186.30 -14.90 201.20 1845 ---- 217.80B 186.50A 217.80B 190.40 -15.00 205.40 1850 ---- 222.10B 190.60A 222.10B 194.50 -15.10 209.60 14 1855 ---- 226.40B 194.70A 226.40B 198.70 -15.10 213.80 1860 ---- 230.80B 198.80A 230.80B 202.90 -15.20 218.10 1865 ---- 235.20B 203.00A 235.20B 207.10 -15.30 222.40 1870 ---- 239.60B 207.20A 239.60B 211.30 -15.40 226.70 15 1875 ---- 244.00B 211.40A 244.00B 215.50 -15.50 231.00 15 1880 ---- 248.40B 215.60A 248.40B 219.80 -15.60 235.40 1 1885 ---- 252.90B 219.90A 252.90B 224.10 -15.60 239.70 1890 ---- 257.30B 224.20A 257.30B 228.40 -15.70 244.10 1895 ---- 261.80B 228.50A 261.80B 232.70 -15.80 248.50 1900 ---- 266.30B 232.70A 266.30B 237.00 -15.90 252.90 9 1905 ---- 270.80B 237.10A 270.80B 241.40 -15.90 257.30 1910 ---- 275.30B 241.50A 275.30B 245.70 -16.10 261.80 1915 ---- 279.90B 245.80A 279.90B 250.10 -16.10 266.20 1920 ---- 284.40B 250.20A 284.40B 254.50 -16.20 270.70 1925 ---- 289.00B 254.60A 289.00B 259.00 -16.20 275.20 20 1930 ---- 293.50B 259.10A 293.50B 263.40 -16.30 279.70 1 1935 ---- 298.10B 263.50A 298.10B 267.80 -16.40 284.20 1 1940 ---- 302.70B 267.90A 302.70B 272.30 -16.50 288.80 1945 ---- 307.30B 272.40A 307.30B 276.80 -16.60 293.40 1950 ---- 311.90B 276.90A 311.90B 281.30 -16.70 298.00 8 1955 ---- 316.60B 281.40A 316.60B 285.80 -16.80 302.60 1960 ---- 321.20B 285.90A 321.20B 290.40 -16.80 307.20 1965 ---- 325.90B 290.40A 325.90B 294.90 -17.00 311.90 1970 ---- 330.50B 295.00A 330.50B 299.50 -17.00 316.50 1975 ---- 335.20B 299.50A 335.20B 304.00 -17.10 321.10 11 1980 ---- 339.90B 304.10A 339.90B 308.60 -17.20 325.80 1 1985 ---- 344.60B 308.70A 344.60B 313.20 -17.20 330.40 1990 ---- 349.30B 313.20A 349.30B 317.80 -17.30 335.10 1 1995 ---- 354.00B 317.80A 354.00B 322.40 -17.40 339.80 2000 ---- 358.70B 322.50A 358.70B 327.00 -17.40 344.40 1 2005 ---- 363.40B 327.10A 363.40B 331.70 -17.40 349.10 2010 ---- 368.10B 331.70A 368.10B 336.30 -17.50 353.80 2015 ---- 372.90B 336.30A 372.90B 341.00 -17.40 358.40 2020 ---- 376.80B 341.00A 376.80B 345.60 -17.50 363.10 2025 ---- 379.90B 345.70A 379.70B 350.30 -17.50 367.80 2030 ---- 384.60B 350.30A 384.50B 355.00 -17.50 372.50 2035 ---- 389.40B 355.00A 389.40B 359.70 -17.60 377.30 2040 ---- 394.10B 359.70A 393.90B 364.40 -17.60 382.00 2045 ---- 398.90B 364.40A 398.70B 369.10 -17.60 386.70 2050 ---- 406.20B 369.10A 406.20B 373.80 -17.70 391.50 2055 ---- 408.40B 373.80A 408.40B 378.50 -17.70 396.20 2060 ---- 413.10B 378.50A 413.10B 383.20 -17.80 401.00 2065 ---- 418.00B 383.20A 418.00B 388.00 -17.80 405.80 2070 ---- 422.70B 388.00A 422.70B 392.70 -17.90 410.60 2075 ---- 427.50B 393.20A 427.50B 397.50 -17.80 415.30 2080 ---- 432.40B 398.00A 432.30B 402.20 -17.90 420.10 2085 ---- 437.10B 402.90A 437.10B 407.00 -17.90 424.90 2090 ---- 442.00B 407.60A 441.80B 411.80 -18.00 429.80 2095 ---- 446.80B 412.40A 446.80B 416.50 -18.10 434.60 2100 ---- 454.40B 416.50A 454.40B 421.30 -18.10 439.40 3 2105 ---- 456.50B 422.20A 456.40B 426.10 -18.10 444.20 2110 ---- 461.30B 426.70A 461.20B 430.90 -18.20 449.10 2115 ---- 466.20B 431.60A 466.00B 435.70 -18.20 453.90 2120 ---- 471.20B 436.60A 471.10B 440.50 -18.20 458.70 2125 ---- 475.90B 441.10A 475.80B 445.30 -18.30 463.60 2130 ---- 480.80B 445.90A 480.60B 450.10 -18.30 468.40 2135 ---- 485.70B 451.00A 485.70B 454.90 -18.40 473.30 2140 ---- 490.60B 455.60A 490.50B 459.80 -18.30 478.10 2145 ---- 495.40B 460.50A 495.20B 464.60 -18.40 483.00 2150 ---- 503.00B 464.50A 503.00B 469.40 -18.40 487.80 24 2155 ---- 505.10B 470.30A 504.90B 474.30 -18.40 492.70 2160 ---- 510.10B 475.20A 509.90B 479.10 -18.50 497.60 2165 ---- 514.90B 479.80A 514.80B 484.00 -18.40 502.40 2170 ---- 519.70B 484.90A 519.60B 488.80 -18.50 507.30 2175 ---- 524.60B 489.50A 524.60B 493.70 -18.50 512.20 2180 ---- 529.50B 494.40A 529.50B 498.50 -18.50 517.00 2185 ---- 534.40B 499.10A 534.30B 503.40 -18.50 521.90 2190 ---- 539.30B 504.40A 539.20B 508.20 -18.60 526.80 2195 ---- 544.20B 509.10A 544.00B 513.10 -18.60 531.70 2200 ---- 552.00B 513.00A 552.00B 518.00 -18.60 536.60 82 2205 ---- 554.00B 518.70A 554.00B 522.90 -18.60 541.50 2210 ---- 558.90B 524.00A 558.80B 527.80 -18.60 546.40 2215 ---- 563.90B 528.60A 563.80B 532.60 -18.70 551.30 2220 ---- 568.80B 533.70A 568.50B 537.50 -18.70 556.20 2225 ---- 573.70B 538.40A 573.70B 542.40 -18.70 561.10 6 2230 ---- 578.60B 543.20A 578.60B 547.30 -18.70 566.00 2235 ---- 583.60B 548.40A 583.60B 552.20 -18.70 570.90 2240 ---- 588.60B 553.00A 588.60B 557.10 -18.80 575.90 2245 ---- 593.30B 558.20A 593.30B 562.00 -18.80 580.80 2250 ---- 601.20B 561.90A 601.20B 566.90 -18.80 585.70 18 2255 ---- 603.30B 568.10A 603.20B 571.90 -18.80 590.70 2260 ---- 608.30B 572.60A 608.20B 576.80 -18.80 595.60 2265 ---- 613.10B 577.70A 613.10B 581.70 -18.80 600.50 2270 ---- 618.10B 582.80A 618.00B 586.60 -18.90 605.50 2275 ---- 623.10B 587.80A 622.90B 591.60 -18.80 610.40 2280 ---- 628.00B 592.60A 627.80B 596.50 -18.90 615.40 2285 ---- 632.90B 597.60A 632.90B 601.40 -18.90 620.30 2290 ---- 637.90B 602.60A 637.90B 606.40 -18.90 625.30 2300 ---- 650.70B 611.00A 650.70B 616.20 -19.00 635.20 1 2310 ---- 657.70B 622.40A 657.70B 626.10 -19.00 645.10 2320 ---- 667.70B 632.20A 667.70B 636.00 -19.10 655.10 2325 ---- 672.60B 637.20A 672.60B 641.00 -19.00 660.00 2330 ---- 677.40B 642.10A 677.30B 645.90 -19.10 665.00 2340 ---- 687.50B 652.00A 687.50B 655.90 -19.10 675.00 2350 ---- 700.40B 660.40A 700.40B 665.80 -19.10 684.90 4 2360 ---- 707.40B 671.90A 707.30B 675.80 -19.10 694.90 2370 ---- 717.50B 681.80A 717.40B 685.70 -19.20 704.90 2375 ---- 722.40B 686.80A 722.40B 690.70 -19.20 709.90 2400 ---- 750.20B 710.00A 750.20B 715.60 -19.30 734.90 15 2425 ---- 772.20B 736.60A 772.00B 740.60 -19.30 759.90 2450 ---- 797.30B 759.70A 797.20B 765.60 -19.30 784.90 2475 ---- 822.20B 786.50A 822.20B 790.60 -19.30 809.90 2500 ---- 847.10B 811.50A 847.00B 815.60 -19.30 834.90 2525 ---- 872.00B 836.50A 872.00B 840.60 -19.30 859.90 2550 ---- 897.00B 861.50A 896.90B 865.60 -19.30 884.90 2700 ---- 1047.00B 1011.60A 1046.90B 1015.60 -19.30 1034.90 3000 ---- 1346.50B 1311.80A 1346.50B 1315.60 -19.30 1334.90 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .90 -.20 1.10 1025 ---- ---- ---- ---- 1.10 -.10 1.20 1050 ---- ---- ---- ---- 1.20 -.20 1.40 1075 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1100 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1125 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1150 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1175 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 1200 ---- 3.10B 2.80A 3.10B 2.60 -.40 3.00 1225 ---- 3.60B 3.20A 3.60B 3.00 -.50 3.50 1250 ---- 4.10B 3.60A 4.10B 3.50 -.50 4.00 1275 ---- 4.80B 4.20A 4.80B 4.10 -.60 4.70 1300 ---- 5.70B 4.90A 5.70B 4.80 -.70 5.50 26 1325 ---- 6.70B 5.80A 6.70B 5.70 -.80 6.50 1350 ---- 8.00B 6.80A 8.00B 6.70 -1.00 7.70 1 1375 ---- 9.70B 8.10A 9.70B 8.00 -1.10 9.10 1380 ---- 10.00B 8.40A 10.00B 8.30 -1.10 9.40 1390 ---- 10.80B 9.00A 10.80B 8.90 -1.20 10.10 1400 ---- 11.70B 9.60A 11.70B 9.60 -1.30 10.90 1410 ---- 12.60B 10.40A 12.60B 10.40 -1.30 11.70 1420 ---- 13.70B 11.20A 13.70B 11.20 -1.40 12.60 1425 ---- 14.20B 11.60A 14.20B 11.60 -1.50 13.10 25 1430 ---- 14.70B 12.00A 14.70B 12.00 -1.60 13.60 1440 ---- 15.90B 12.90A 15.90B 13.00 -1.60 14.60 1450 ---- 17.20B 13.90A 17.20B 14.00 -1.80 15.80 1460 ---- 18.60B 15.00A 18.60B 15.10 -1.90 17.00 1470 ---- 20.10B 16.10A 20.10B 16.30 -2.10 18.40 1475 ---- 20.90B 16.80A 20.90B 16.90 -2.20 19.10 1480 ---- 21.70B 17.40A 21.70B 17.60 -2.20 19.80 1485 ---- 22.60B 18.10A 22.60B 18.30 -2.30 20.60 1490 ---- 23.40B 18.70A 23.40B 19.00 -2.40 21.40 1495 ---- 24.40B 19.50A 24.40B 19.70 -2.50 22.20 1500 ---- 25.30B 20.20A 25.30B 20.50 -2.60 23.10 5 1505 ---- 26.30B 21.00A 26.30B 21.30 -2.70 24.00 1510 ---- 27.40B 21.80A 27.40B 22.10 -2.80 24.90 1515 ---- 28.40B 22.60A 28.40B 23.00 -2.90 25.90 1520 ---- 29.50B 23.50A 29.50B 23.90 -3.00 26.90 1525 ---- 30.70B 24.40A 30.70B 24.80 -3.20 28.00 1530 ---- 31.90B 25.30A 31.90B 25.80 -3.20 29.00 1535 ---- 33.20B 26.30A 33.20B 26.80 -3.40 30.20 1540 ---- 34.40B 27.30A 34.40B 27.80 -3.60 31.40 1545 ---- 35.70B 28.30A 35.70B 28.90 -3.70 32.60 1550 ---- 37.10B 29.40A 37.10B 30.00 -3.80 33.80 54 1555 ---- 38.50B 30.50A 38.40B 31.20 -3.90 35.10 1560 ---- 40.00B 31.70A 39.90B 32.40 -4.10 36.50 1565 ---- 41.50B 32.90A 41.40B 33.70 -4.20 37.90 1570 ---- 43.10B 34.10A 43.10B 34.90 -4.50 39.40 1575 ---- 44.70B 35.40A 44.70B 36.30 -4.60 40.90 1 1580 ---- 46.40B 36.80A 46.40B 37.70 -4.70 42.40 1585 ---- 48.20B 38.20A 48.20B 39.10 -4.90 44.00 1590 ---- 50.00B 39.60A 50.00B 40.60 -5.10 45.70 1595 ---- 51.80B 41.10A 51.80B 42.10 -5.30 47.40 1600 ---- 53.70B 42.60A 53.60B 43.70 -5.40 49.10 1605 ---- 55.70B 44.20A 55.70B 45.30 -5.60 50.90 1610 ---- 57.70B 45.80A 57.50B 47.00 -5.80 52.80 1615 ---- 59.80B 47.50A 59.80B 48.70 -6.00 54.70 1620 ---- 61.90B 49.20A 61.70B 50.50 -6.20 56.70 1625 ---- 64.10B 51.00A 64.10B 52.30 -6.40 58.70 80 1630 ---- 66.40B 52.90A 66.40B 54.20 -6.60 60.80 1635 ---- 68.70B 54.70A 68.70B 56.20 -6.70 62.90 1640 ---- 71.00B 56.70A 71.00B 58.20 -6.90 65.10 1645 ---- 73.50B 58.70A 73.50B 60.20 -7.20 67.40 1650 ---- 75.90B 60.70A 75.90B 62.30 -7.40 69.70 500 1655 ---- 78.50B 62.90A 78.50B 64.50 -7.50 72.00 1660 ---- 81.10B 65.00A 81.10B 66.70 -7.70 74.40 1665 ---- 83.70B 67.20A 83.50B 69.00 -7.90 76.90 1670 ---- 86.40B 69.50A 86.20B 71.40 -8.00 79.40 1675 ---- 89.20B 71.80A 89.20B 73.80 -8.20 82.00 125 1680 ---- 92.00B 74.20A 91.80B 76.20 -8.40 84.60 3 1685 ---- 94.90B 76.60A 94.90B 78.70 -8.60 87.30 1690 ---- 97.90B 79.10A 97.90B 81.30 -8.70 90.00 1695 ---- 100.80B 81.70A 100.60B 83.90 -8.90 92.80 1700 ---- 103.90B 84.40A 103.90B 86.60 -9.10 95.70 1705 ---- 107.00B 87.00A 107.00B 89.30 -9.30 98.60 1710 ---- 110.10B 89.80A 110.10B 92.10 -9.40 101.50 1715 ---- 113.30B 92.50A 113.30B 94.90 -9.70 104.60 1720 ---- 116.60B 95.40A 116.60B 97.80 -9.80 107.60 1725 ---- 119.90B 98.20A 119.90B 100.70 -10.00 110.70 1730 ---- 123.20B 101.20A 123.20B 103.70 -10.20 113.90 1735 ---- 126.60B 104.20A 126.60B 106.80 -10.30 117.10 1 1740 ---- 130.10B 107.30A 130.10B 109.90 -10.40 120.30 1745 ---- 133.60B 110.30A 133.60B 113.00 -10.70 123.70 1750 ---- 137.10B 113.50A 137.10B 116.20 -10.80 127.00 1755 ---- 140.60B 116.60A 140.60B 119.40 -11.00 130.40 1760 ---- 144.30B 120.00A 144.30B 122.70 -11.20 133.90 1765 ---- 147.90B 123.10A 147.90B 126.10 -11.30 137.40 1770 ---- 151.60B 126.50A 151.60B 129.40 -11.50 140.90 1775 ---- 155.30B 129.90A 155.30B 132.90 -11.60 144.50 252 1780 ---- 159.10B 133.40A 159.10B 136.30 -11.80 148.10 1785 ---- 162.90B 136.80A 162.90B 139.80 -12.00 151.80 1 1790 ---- 166.70B 140.40A 166.70B 143.40 -12.10 155.50 1795 ---- 170.60B 143.90A 170.60B 147.00 -12.30 159.30 1800 ---- 174.40B 147.50A 174.40B 150.60 -12.40 163.00 2 1805 ---- 178.40B 151.10A 178.40B 154.30 -12.60 166.90 1 1810 ---- 182.30B 154.80A 182.30B 158.00 -12.70 170.70 1815 ---- 186.30B 158.50A 186.30B 161.70 -12.90 174.60 1820 ---- 190.30B 162.20A 190.30B 165.50 -13.00 178.50 1825 ---- 194.40B 166.00A 194.40B 169.30 -13.20 182.50 2 1830 ---- 198.40B 169.80A 198.40B 173.10 -13.40 186.50 1835 ---- 202.50B 173.60A 202.50B 177.00 -13.50 190.50 1840 ---- 206.60B 177.40A 206.60B 180.90 -13.60 194.50 1845 ---- 210.80B 181.30A 210.80B 184.80 -13.80 198.60 1850 ---- 215.00B 185.30A 215.00B 188.80 -13.90 202.70 70 1855 ---- 219.10B 189.20A 219.10B 192.70 -14.10 206.80 1860 ---- 223.40B 193.20A 223.40B 196.80 -14.10 210.90 1865 ---- 227.60B 197.20A 227.60B 200.80 -14.30 215.10 1 1870 ---- 231.80B 201.20A 231.80B 204.90 -14.40 219.30 1875 ---- 236.10B 205.30A 236.10B 208.90 -14.60 223.50 1880 ---- 240.40B 209.40A 240.40B 213.10 -14.60 227.70 1885 ---- 244.70B 213.50A 244.50B 217.20 -14.80 232.00 1 1890 ---- 249.10B 217.60A 249.10B 221.40 -14.90 236.30 1895 ---- 253.40B 221.80A 253.40B 225.50 -15.00 240.50 1900 ---- 257.80B 226.00A 257.80B 229.70 -15.10 244.80 1905 ---- 262.20B 230.20A 262.20B 234.00 -15.20 249.20 1910 ---- 266.60B 234.40A 266.60B 238.20 -15.30 253.50 1915 ---- 271.00B 238.60A 271.00B 242.50 -15.40 257.90 1 1920 ---- 275.40B 242.90A 275.40B 246.80 -15.50 262.30 1925 ---- 279.90B 247.20A 279.90B 251.10 -15.50 266.60 1 1930 ---- 284.40B 251.50A 284.40B 255.40 -15.70 271.10 1 1935 ---- 288.80B 255.80A 288.80B 259.70 -15.80 275.50 1 1940 ---- 293.30B 260.10A 293.30B 264.10 -15.80 279.90 1 1945 ---- 297.80B 264.40A 297.80B 268.50 -15.90 284.40 1950 ---- 302.40B 268.80A 302.40B 272.90 -15.90 288.80 1955 ---- 306.90B 273.20A 306.90B 277.30 -16.00 293.30 1960 ---- 311.40B 277.60A 311.20B 281.70 -16.10 297.80 1965 ---- 316.00B 282.00A 316.00B 286.10 -16.20 302.30 1970 ---- 320.60B 286.50A 320.60B 290.60 -16.20 306.80 1975 ---- 325.10B 290.90A 325.10B 295.00 -16.40 311.40 1980 ---- 329.70B 295.40A 329.70B 299.50 -16.40 315.90 1985 ---- 334.30B 299.80A 334.30B 304.00 -16.50 320.50 1990 ---- 338.90B 304.30A 338.90B 308.50 -16.50 325.00 1995 ---- 343.60B 308.80A 343.60B 313.00 -16.60 329.60 2000 ---- 348.20B 313.30A 348.20B 317.50 -16.70 334.20 2005 ---- 352.80B 317.80A 352.80B 322.10 -16.70 338.80 2010 ---- 357.50B 322.40A 357.50B 326.60 -16.80 343.40 2015 ---- 362.10B 326.90A 362.10B 331.20 -16.80 348.00 2020 ---- 366.80B 331.50A 366.80B 335.80 -16.80 352.60 2025 ---- 371.50B 336.00A 371.50B 340.30 -16.90 357.20 2030 ---- 376.20B 340.60A 376.20B 344.90 -17.00 361.90 2035 ---- 380.80B 345.20A 380.80B 349.50 -17.00 366.50 2040 ---- 385.50B 349.80A 385.50B 354.10 -17.10 371.20 2045 ---- 390.20B 354.40A 390.20B 358.80 -17.00 375.80 2050 ---- 395.00B 359.00A 395.00B 363.40 -17.10 380.50 2055 ---- 399.70B 363.60A 399.70B 368.00 -17.20 385.20 2060 ---- 404.40B 368.30A 404.40B 372.60 -17.30 389.90 1 2065 ---- 409.10B 372.90A 408.80B 377.30 -17.30 394.60 2 2070 ---- 413.90B 377.50A 413.90B 381.90 -17.40 399.30 1 2075 ---- 418.60B 382.20A 418.60B 386.60 -17.40 404.00 2080 ---- 423.40B 386.90A 423.40B 391.30 -17.40 408.70 2085 ---- 425.70B 391.50A 425.70B 395.90 -17.50 413.40 2090 ---- 430.20B 396.20A 430.00B 400.60 -17.60 418.20 2095 ---- 434.90B 400.90A 434.90B 405.30 -17.60 422.90 2100 ---- 442.40B 405.60A 442.40B 410.00 -17.60 427.60 2105 ---- 444.50B 410.30A 444.30B 414.70 -17.70 432.40 2110 ---- 449.30B 415.00A 449.30B 419.50 -17.70 437.20 2115 ---- 454.10B 419.70A 454.00B 424.20 -17.70 441.90 2120 ---- 458.90B 424.50A 458.80B 428.90 -17.80 446.70 2125 ---- 463.60B 429.20A 463.50B 433.60 -17.90 451.50 2130 ---- 468.40B 433.90A 468.20B 438.40 -17.90 456.30 2135 ---- 473.20B 438.70A 473.00B 443.10 -18.00 461.10 2140 ---- 478.00B 444.30A 477.80B 447.90 -18.00 465.90 2145 ---- 482.80B 449.00A 482.60B 452.70 -18.00 470.70 2150 ---- 490.50B 452.90A 490.50B 457.40 -18.10 475.50 2155 ---- 492.50B 458.60A 492.30B 462.20 -18.10 480.30 2160 ---- 497.30B 463.40A 497.20B 467.00 -18.10 485.10 2165 ---- 502.10B 468.20A 501.80B 471.80 -18.10 489.90 2170 ---- 506.90B 473.00A 506.70B 476.60 -18.10 494.70 2175 ---- 511.80B 477.80A 511.50B 481.40 -18.20 499.60 2180 ---- 516.60B 482.60A 516.50B 486.20 -18.20 504.40 2185 ---- 521.40B 487.40A 521.40B 491.00 -18.20 509.20 2190 ---- 526.40B 492.20A 526.30B 495.80 -18.30 514.10 2195 ---- 531.20B 497.00A 531.10B 500.60 -18.30 518.90 2200 ---- 539.00B 500.80A 539.00B 505.50 -18.30 523.80 2205 ---- 541.00B 506.60A 540.80B 510.30 -18.30 528.60 2210 ---- 545.90B 511.00A 545.80B 515.10 -18.40 533.50 2215 ---- 550.80B 516.10A 550.80B 520.00 -18.30 538.30 2220 ---- 555.60B 521.20A 555.60B 524.80 -18.40 543.20 2225 ---- 560.50B 526.00A 560.50B 529.60 -18.40 548.00 2230 ---- 565.30B 530.90A 565.20B 534.50 -18.40 552.90 2235 ---- 570.20B 535.70A 570.00B 539.30 -18.50 557.80 2240 ---- 575.00B 540.60A 574.90B 544.20 -18.40 562.60 2245 ---- 579.90B 545.50A 579.80B 549.10 -18.40 567.50 2250 ---- 587.80B 549.20A 587.80B 553.90 -18.50 572.40 2255 ---- 589.80B 555.00A 589.60B 558.80 -18.50 577.30 2260 ---- 594.70B 560.10A 594.50B 563.70 -18.50 582.20 2265 ---- 599.60B 565.20A 599.40B 568.50 -18.60 587.10 2270 ---- 604.50B 569.90A 604.40B 573.40 -18.60 592.00 2275 ---- 609.40B 574.80A 609.20B 578.30 -18.60 596.90 2280 ---- 614.10B 579.70A 614.10B 583.20 -18.60 601.80 2290 ---- 624.10B 589.60A 623.90B 592.90 -18.70 611.60 2300 ---- 636.90B 597.90A 636.90B 602.70 -18.70 621.40 2310 ---- 643.80B 609.10A 643.70B 612.50 -18.80 631.30 2320 ---- 653.60B 618.80A 653.50B 622.40 -18.70 641.10 2325 ---- 658.60B 623.70A 658.60B 627.30 -18.80 646.10 2330 ---- 663.50B 628.80A 663.40B 632.20 -18.80 651.00 2340 ---- 673.50B 638.60A 673.40B 642.00 -18.90 660.90 2350 ---- 686.30B 646.90A 686.30B 651.90 -18.90 670.80 2360 ---- 693.30B 658.40A 693.20B 661.70 -19.00 680.70 2370 ---- 703.00B 668.10A 703.00B 671.60 -19.00 690.60 2375 ---- 708.00B 673.10A 707.90B 676.50 -19.00 695.50 2400 ---- 735.90B 696.20A 735.90B 701.30 -19.10 720.40 2425 ---- 757.70B 722.70A 757.50B 726.10 -19.20 745.30 2450 ---- 785.60B 745.70A 785.60B 751.00 -19.20 770.20 8 2475 ---- 807.70B 772.30A 807.70B 775.90 -19.30 795.20 2500 ---- 835.50B 795.30A 835.50B 800.90 -19.30 820.20 2525 ---- 857.30B 822.30A 857.20B 825.90 -19.30 845.20 2550 ---- 882.50B 845.00A 882.40B 850.90 -19.30 870.20 2750 ---- 1082.10B 1047.20A 1081.90B 1050.90 -19.30 1070.20 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- 1.20 -.20 1.40 14 1025 ---- ---- ---- ---- 1.40 -.20 1.60 2 1050 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1060 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1070 ---- ---- 1.90A 1.90A 1.70 -.30 2.00 1075 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1080 ---- ---- 2.00A 2.00A 1.80 -.40 2.20 10 1090 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1100 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1 1110 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1120 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1125 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1130 ---- ---- 2.60A 2.60A 2.40 -.40 2.80 1140 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 1150 ---- 3.10B 2.80A 3.10B 2.70 -.30 3.00 1155 ---- 3.20B 2.90A 3.20B 2.80 -.30 3.10 1160 ---- 3.30B 3.00A 3.30B 2.80 -.40 3.20 1165 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 1170 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 1175 ---- 3.50B 3.20A 3.50B 3.10 -.30 3.40 1180 ---- 3.60B 3.30A 3.60B 3.20 -.30 3.50 1185 ---- 3.70B 3.40A 3.70B 3.30 -.30 3.60 1190 ---- 3.80B 3.50A 3.80B 3.40 -.30 3.70 1195 ---- 3.90B 3.60A 3.90B 3.40 -.40 3.80 1200 ---- 4.10B 3.70A 4.10B 3.50 -.40 3.90 100 1205 ---- 4.20B 3.80A 4.20B 3.60 -.40 4.00 1210 ---- 4.30B 3.90A 4.30B 3.70 -.40 4.10 5 1215 ---- 4.40B 4.00A 4.40B 3.90 -.30 4.20 1220 ---- 4.50B 4.10A 4.50B 4.00 -.40 4.40 1225 ---- 4.70B 4.20A 4.70B 4.10 -.40 4.50 1230 ---- 4.80B 4.30A 4.80B 4.20 -.40 4.60 4 4 1235 ---- 5.00B 4.40A 5.00B 4.30 -.40 4.70 1 1240 ---- 5.10B 4.50A 5.10B 4.40 -.50 4.90 1245 ---- 5.30B 4.70A 5.30B 4.60 -.40 5.00 1250 ---- 5.40B 4.80A 5.40B 4.70 -.40 5.10 5 5 1255 ---- 5.60B 4.90A 5.60B 4.80 -.50 5.30 1260 ---- 5.80B 5.10A 5.80B 5.00 -.40 5.40 1265 ---- 5.90B 5.20A 5.90B 5.10 -.50 5.60 1270 ---- 6.10B 5.40A 6.10B 5.30 -.50 5.80 1275 ---- 6.30B 5.60A 6.30B 5.50 -.40 5.90 41 1280 ---- 6.50B 5.70A 6.50B 5.60 -.50 6.10 1285 ---- 6.70B 5.90A 6.70B 5.80 -.50 6.30 1290 ---- 6.90B 6.10A 6.90B 6.00 -.50 6.50 1295 ---- 7.10B 6.20A 7.10B 6.20 -.50 6.70 1300 ---- 7.30B 6.40A 7.30B 6.40 -.50 6.90 75 1305 ---- 7.60B 6.60A 7.60B 6.60 -.50 7.10 1310 ---- 7.80B 6.80A 7.80B 6.80 -.60 7.40 1315 ---- 8.10B 7.00A 8.10B 7.00 -.60 7.60 1320 ---- 8.40B 7.30A 8.40B 7.20 -.60 7.80 1325 ---- 8.70B 7.50A 8.70B 7.40 -.70 8.10 1330 ---- 9.00B 7.70A 9.00B 7.70 -.70 8.40 1335 ---- 9.30B 8.00A 9.30B 7.90 -.80 8.70 1340 ---- 9.60B 8.20A 9.60B 8.20 -.80 9.00 1345 ---- 9.90B 8.60A 9.90B 8.50 -.80 9.30 1350 ---- 10.30B 8.80A 10.30B 8.80 -.80 9.60 158 1355 ---- 10.60B 9.10A 10.60B 9.10 -.80 9.90 1360 ---- 11.00B 9.40A 11.00B 9.40 -.90 10.30 4 1365 ---- 11.40B 9.70A 11.40B 9.70 -.90 10.60 1370 ---- 11.80B 10.10A 11.80B 10.00 -1.00 11.00 1375 ---- 12.20B 10.40A 12.20B 10.40 -1.00 11.40 1380 ---- 12.70B 10.70A 12.70B 10.70 -1.10 11.80 1385 ---- 13.10B 11.10A 13.10B 11.10 -1.10 12.20 1390 ---- 13.60B 11.50A 13.60B 11.50 -1.10 12.60 3 1395 ---- 14.10B 11.90A 14.10B 11.90 -1.20 13.10 1400 ---- 14.60B 12.30A 14.60B 12.30 -1.30 13.60 260 1405 ---- 15.20B 12.70A 15.20B 12.70 -1.30 14.00 1410 ---- 15.70B 13.20A 15.70B 13.20 -1.40 14.60 1415 ---- 16.30B 13.60A 16.30B 13.60 -1.50 15.10 1420 ---- 16.90B 14.10A 16.90B 14.10 -1.50 15.60 1425 ---- 17.50B 14.60A 17.50B 14.60 -1.60 16.20 73 1430 ---- 18.20B 15.10A 18.20B 15.10 -1.70 16.80 1435 ---- 18.80B 15.60A 18.80B 15.70 -1.70 17.40 1 1440 ---- 19.50B 16.10A 19.50B 16.20 -1.80 18.00 1445 ---- 20.20B 16.70A 20.20B 16.80 -1.90 18.70 1450 ---- 21.00B 17.30A 21.00B 17.40 -2.00 19.40 1169 1455 ---- 21.70B 17.90A 21.70B 18.10 -2.00 20.10 1460 ---- 22.60B 18.50A 22.60B 18.70 -2.10 20.80 1465 ---- 23.40B 19.20A 23.40B 19.40 -2.20 21.60 1470 ---- 24.20B 19.90A 24.20B 20.10 -2.20 22.30 1475 ---- 25.10B 20.60A 25.10B 20.80 -2.30 23.10 1480 ---- 26.10B 21.30A 26.10B 21.60 -2.40 24.00 1485 ---- 27.00B 22.10A 27.00B 22.30 -2.50 24.80 3 1490 ---- 28.00B 22.90A 28.00B 23.10 -2.60 25.70 1495 ---- 29.00B 23.70A 29.00B 24.00 -2.70 26.70 1500 30.00 30.00 24.50A 24.50A 24.80 -2.80 1 27.60 221 1505 ---- 31.10B 25.40A 31.10B 25.70 -2.90 28.60 1510 ---- 32.30B 26.30A 32.30B 26.70 -3.00 29.70 1515 ---- 33.50B 27.20A 33.50B 27.60 -3.10 30.70 1520 ---- 34.70B 28.20A 34.70B 28.60 -3.20 31.80 2 1525 ---- 35.90B 29.20A 35.90B 29.70 -3.30 33.00 20 1530 ---- 37.20B 30.20A 37.20B 30.70 -3.50 34.20 1535 ---- 38.50B 31.30A 38.50B 31.80 -3.60 35.40 1540 ---- 39.90B 32.40A 39.90B 33.00 -3.70 36.70 1545 ---- 41.30B 33.50A 41.30B 34.20 -3.80 38.00 1550 42.20 42.80B 34.70A 42.40B 35.40 -4.00 1 39.40 882 1555 ---- 44.30B 35.90A 44.30B 36.70 -4.10 40.80 1560 ---- 45.90B 37.20A 45.90B 38.00 -4.30 42.30 1565 ---- 47.50B 38.50A 47.50B 39.30 -4.50 43.80 1570 ---- 49.10B 39.90A 49.10B 40.70 -4.70 45.40 1 1575 51.00 51.00 41.30A 41.30A 42.10 -4.90 2 47.00 1 202 1580 ---- 52.60B 42.70A 52.60B 43.60 -5.00 48.60 1585 ---- 54.50B 44.20A 54.50B 45.10 -5.30 50.40 1590 ---- 56.30B 45.70A 56.20B 46.70 -5.40 52.10 10 1595 ---- 58.30B 47.30A 58.30B 48.30 -5.60 53.90 1 1600 59.00 60.20B 48.90A 48.90A 50.00 -5.80 1 55.80 1279 1605 ---- 62.30B 50.50A 62.30B 51.70 -6.00 57.70 1610 ---- 64.30B 52.20A 64.30B 53.50 -6.20 59.70 1615 ---- 66.50B 54.00A 66.50B 55.30 -6.40 61.70 52 1620 ---- 68.70B 55.80A 68.70B 57.20 -6.60 63.80 1625 ---- 70.90B 57.70A 70.90B 59.10 -6.80 65.90 26 1630 ---- 73.20B 59.60A 73.20B 61.00 -7.00 68.00 1635 ---- 75.60B 61.60A 75.60B 63.10 -7.20 70.30 2 1640 ---- 78.00B 63.60A 78.00B 65.10 -7.40 72.50 491 1645 ---- 80.40B 65.60A 80.40B 67.20 -7.60 74.80 1650 ---- 82.90B 67.80A 82.70B 69.40 -7.80 77.20 393 1655 ---- 85.50B 69.90A 85.50B 71.60 -8.00 79.60 1660 ---- 88.10B 72.10A 87.90B 73.90 -8.20 82.10 1665 ---- 90.80B 74.40A 90.80B 76.20 -8.40 84.60 6 1670 ---- 93.50B 76.70A 93.50B 78.60 -8.50 87.10 90 94 1675 ---- 96.30B 79.10A 96.30B 81.00 -8.70 89.70 150 1680 ---- 99.10B 81.50A 98.90B 83.50 -8.90 92.40 11 1685 ---- 102.00B 84.00A 102.00B 86.00 -9.10 95.10 1690 ---- 105.00B 86.60A 105.00B 88.60 -9.20 97.80 1 1 1695 ---- 107.90B 89.20A 107.70B 91.20 -9.40 100.60 5 1700 92.80 111.00B 91.80A 91.80A 93.90 -9.50 11 103.40 982 1705 ---- 114.10B 94.50A 114.10B 96.60 -9.70 106.30 1710 ---- 117.20B 97.20A 117.20B 99.40 -9.80 109.20 20 1715 ---- 120.40B 100.00A 120.40B 102.30 -9.80 112.10 1720 ---- 123.60B 102.90A 123.60B 105.10 -10.00 115.10 1 1725 ---- 126.90B 105.70A 126.90B 108.10 -10.10 118.20 64 1730 ---- 130.20B 108.70A 130.20B 111.10 -10.20 121.30 1 1735 ---- 133.60B 111.70A 133.60B 114.10 -10.40 124.50 52 1740 ---- 137.00B 114.70A 137.00B 117.20 -10.50 127.70 1 6 1745 ---- 140.40B 117.80A 140.40B 120.30 -10.70 131.00 20 1750 ---- 143.90B 120.90A 143.90B 123.50 -10.80 134.30 447 1755 ---- 147.40B 124.10A 147.10B 126.70 -11.10 137.80 1760 ---- 151.00B 127.30A 151.00B 130.00 -11.20 141.20 20 1765 ---- 154.60B 130.60A 154.60B 133.30 -11.40 144.70 11 1770 ---- 158.20B 133.90A 158.20B 136.60 -11.70 148.30 3 1775 ---- 161.90B 137.20A 161.90B 140.00 -11.90 151.90 16 1780 ---- 165.60B 140.60A 165.60B 143.40 -12.10 155.50 1785 ---- 169.30B 144.00A 169.00B 146.90 -12.20 159.10 1790 ---- 173.10B 147.50A 173.10B 150.40 -12.40 162.80 8 1795 ---- 176.90B 151.10A 176.90B 154.00 -12.50 166.50 1800 ---- 180.70B 154.60A 180.70B 157.50 -12.70 170.20 500 1805 ---- 184.60B 158.20A 184.60B 161.20 -12.70 173.90 1810 ---- 188.50B 161.80A 188.50B 164.80 -12.90 177.70 1 1815 ---- 192.40B 165.40A 192.40B 168.50 -13.00 181.50 1820 ---- 196.40B 169.10A 196.40B 172.20 -13.10 185.30 3 1825 ---- 200.40B 172.80A 200.40B 176.00 -13.20 189.20 1830 ---- 204.40B 176.60A 204.40B 179.80 -13.30 193.10 1835 ---- 208.40B 180.40A 208.40B 183.60 -13.40 197.00 1 1840 ---- 212.40B 184.20A 212.40B 187.40 -13.50 200.90 2 1845 ---- 216.50B 188.00A 216.50B 191.30 -13.60 204.90 1850 ---- 220.60B 191.90A 220.60B 195.20 -13.70 208.90 266 1855 ---- 224.70B 195.80A 224.70B 199.10 -13.80 212.90 40 1860 ---- 228.90B 199.70A 228.90B 203.10 -13.90 217.00 24 1865 ---- 233.10B 203.60A 233.10B 207.00 -14.10 221.10 1870 ---- 237.20B 207.60A 237.20B 211.10 -14.10 225.20 2 1875 ---- 241.50B 211.60A 241.50B 215.10 -14.20 229.30 1880 ---- 245.70B 215.60A 245.70B 219.10 -14.30 233.40 1885 ---- 249.90B 219.70A 249.90B 223.20 -14.40 237.60 1890 ---- 254.20B 223.70A 254.20B 227.30 -14.50 241.80 1895 ---- 258.50B 227.80A 258.50B 231.40 -14.60 246.00 1900 ---- 262.80B 231.90A 262.80B 235.60 -14.70 250.30 101 1905 ---- 267.10B 236.10A 267.10B 239.70 -14.80 254.50 1910 ---- 271.40B 240.20A 271.40B 243.90 -14.90 258.80 5 1915 ---- 275.80B 244.40A 275.80B 248.10 -15.00 263.10 1920 ---- 280.20B 248.60A 280.20B 252.30 -15.10 267.40 1925 ---- 284.60B 252.80A 284.60B 256.50 -15.20 271.70 1930 ---- 289.00B 257.00A 289.00B 260.80 -15.30 276.10 2 1935 ---- 293.40B 261.30A 293.40B 265.10 -15.30 280.40 1940 ---- 297.80B 265.50A 297.80B 269.40 -15.40 284.80 1945 ---- 302.20B 269.80A 302.20B 273.70 -15.50 289.20 1950 ---- 306.70B 274.10A 306.70B 278.00 -15.60 293.60 1955 ---- 311.20B 278.40A 311.20B 282.30 -15.70 298.00 1960 ---- 315.60B 282.70A 315.40B 286.70 -15.70 302.40 1965 ---- 320.10B 287.10A 320.10B 291.00 -15.80 306.80 1970 ---- 324.60B 291.50A 324.60B 295.40 -15.90 311.30 1975 ---- 329.20B 295.90A 329.20B 299.80 -15.90 315.70 1980 ---- 333.70B 300.30A 333.70B 304.20 -16.00 320.20 1985 ---- 338.20B 304.70A 338.20B 308.60 -16.10 324.70 1990 ---- 342.80B 309.10A 342.80B 313.00 -16.20 329.20 1 1995 ---- 347.30B 313.50A 347.30B 317.50 -16.20 333.70 2000 ---- 351.90B 317.80A 351.90B 321.90 -16.30 338.20 95 2005 ---- 356.50B 322.40A 356.50B 326.40 -16.40 342.80 2010 ---- 361.10B 326.90A 361.10B 330.90 -16.40 347.30 2015 ---- 365.70B 331.40A 365.70B 335.40 -16.50 351.90 2020 ---- 370.30B 335.90A 370.30B 339.90 -16.50 356.40 2025 ---- 374.90B 340.30A 374.90B 344.40 -16.60 361.00 2030 ---- 379.50B 344.80A 379.50B 348.90 -16.70 365.60 2035 ---- 384.20B 349.40A 384.20B 353.50 -16.70 370.20 2040 ---- 388.80B 353.90A 388.80B 358.00 -16.80 374.80 1 2045 ---- 393.50B 358.50A 393.50B 362.60 -16.80 379.40 2050 ---- 398.10B 363.10A 398.10B 367.10 -16.90 384.00 375 2055 ---- 402.80B 367.60A 402.80B 371.70 -16.90 388.60 2060 ---- 407.50B 372.20A 407.50B 376.30 -17.00 393.30 2065 ---- 412.10B 376.80A 412.10B 380.90 -17.00 397.90 2070 ---- 416.80B 381.40A 416.80B 385.50 -17.10 402.60 2075 ---- 421.50B 386.00A 421.50B 390.10 -17.10 407.20 2080 ---- 426.20B 390.60A 426.20B 394.70 -17.20 411.90 2085 ---- 430.90B 395.20A 430.90B 399.30 -17.30 416.60 2090 ---- 435.60B 399.80A 435.60B 404.00 -17.30 421.30 2095 ---- 440.40B 404.50A 440.40B 408.60 -17.30 425.90 2100 ---- 445.10B 409.10A 445.10B 413.20 -17.40 430.60 1 2105 ---- 449.80B 413.70A 449.80B 417.90 -17.40 435.30 2110 ---- 454.60B 418.40A 454.60B 422.60 -17.50 440.10 2115 ---- 459.30B 423.10A 459.30B 427.20 -17.60 444.80 2120 ---- 464.10B 427.70A 464.10B 431.90 -17.60 449.50 2125 ---- 468.80B 432.40A 468.80B 436.60 -17.60 454.20 1 2130 ---- 472.80B 437.10A 472.80B 441.30 -17.60 458.90 2135 ---- 475.90B 441.80A 475.40B 446.00 -17.70 463.70 2140 ---- 480.00B 446.50A 479.80B 450.70 -17.70 468.40 2145 ---- 484.70B 451.20A 484.60B 455.40 -17.80 473.20 2150 ---- 492.70B 455.90A 492.70B 460.10 -17.80 477.90 3 2155 ---- 494.30B 460.60A 494.10B 464.90 -17.80 482.70 1 2160 ---- 499.00B 465.30A 498.80B 469.60 -17.90 487.50 2165 ---- 503.90B 470.10A 503.70B 474.40 -17.80 492.20 2170 ---- 508.70B 474.80A 508.50B 479.10 -17.90 497.00 2175 ---- 513.50B 479.50A 513.40B 483.90 -17.90 501.80 2180 ---- 518.30B 484.30A 518.10B 488.60 -18.00 506.60 2185 ---- 523.10B 489.00A 523.10B 493.40 -17.90 511.30 2190 ---- 527.90B 494.60A 527.60B 498.10 -18.00 516.10 2195 ---- 532.70B 499.30A 532.60B 502.90 -18.00 520.90 2200 ---- 540.80B 503.30A 540.80B 507.70 -18.00 525.70 2205 ---- 542.30B 508.90A 542.30B 512.50 -18.00 530.50 2210 ---- 546.90B 513.60A 546.90B 517.30 -18.10 535.40 2 2215 ---- 551.90B 518.50A 551.80B 522.10 -18.10 540.20 2220 ---- 556.60B 523.40A 556.40B 526.80 -18.20 545.00 2225 ---- 561.60B 528.20A 561.50B 531.70 -18.10 549.80 2230 ---- 566.50B 532.90A 566.40B 536.50 -18.10 554.60 2235 ---- 571.30B 537.90A 571.10B 541.30 -18.20 559.50 2240 ---- 576.20B 542.50A 576.00B 546.10 -18.20 564.30 2245 ---- 581.10B 547.30A 581.00B 550.90 -18.20 569.10 2250 ---- 589.20B 551.20A 589.20B 555.70 -18.30 574.00 2255 ---- 590.70B 556.90A 590.50B 560.50 -18.30 578.80 2260 ---- 595.70B 562.00A 595.70B 565.40 -18.30 583.70 2265 ---- 600.60B 566.90A 600.60B 570.20 -18.30 588.50 2270 ---- 605.50B 571.50A 605.50B 575.00 -18.40 593.40 2275 ---- 610.40B 576.30A 610.20B 579.90 -18.40 598.30 2280 ---- 615.20B 581.30A 615.00B 584.70 -18.40 603.10 2285 ---- 619.90B 586.00A 619.90B 589.60 -18.40 608.00 2290 ---- 625.00B 591.00A 624.80B 594.40 -18.50 612.90 2295 ---- 629.90B 595.90A 629.70B 599.30 -18.40 617.70 2300 ---- 638.00B 599.50A 637.80B 604.10 -18.50 622.60 162 2305 ---- 639.60B 605.60A 639.50B 609.00 -18.50 627.50 2310 ---- 644.50B 610.40A 644.30B 613.80 -18.60 632.40 2315 ---- 649.40B 615.30A 649.20B 618.70 -18.60 637.30 2320 ---- 654.30B 620.20A 654.30B 623.60 -18.60 642.20 2325 ---- 659.10B 625.20A 659.10B 628.50 -18.60 647.10 2330 ---- 664.10B 630.00A 663.90B 633.30 -18.70 652.00 2335 ---- 669.00B 635.00A 668.80B 638.20 -18.70 656.90 2340 ---- 674.00B 639.90A 673.90B 643.10 -18.70 661.80 2350 ---- 687.10B 648.30A 687.10B 652.90 -18.70 671.60 2360 ---- 693.50B 659.60A 693.40B 662.70 -18.80 681.50 2370 ---- 703.40B 669.40A 703.40B 672.50 -18.80 691.30 2375 ---- 708.20B 674.30A 708.20B 677.40 -18.80 696.20 2380 ---- 713.20B 679.10A 713.20B 682.30 -18.90 701.20 2390 ---- 723.10B 689.00A 723.00B 692.20 -18.80 711.00 2400 ---- 736.40B 697.20A 736.40B 702.00 -18.90 720.90 2410 ---- 742.90B 708.60A 742.90B 711.90 -18.90 730.80 2420 ---- 752.80B 718.50A 752.80B 721.70 -19.00 740.70 2425 ---- 757.80B 723.50A 757.70B 726.70 -18.90 745.60 2430 ---- 762.70B 728.50A 762.70B 731.60 -19.00 750.60 2440 ---- 772.60B 738.40A 772.60B 741.50 -19.00 760.50 2450 ---- 785.90B 746.40A 785.90B 751.40 -19.00 770.40 2475 ---- 807.50B 773.10A 807.30B 776.20 -19.10 795.30 2500 ---- 835.60B 795.80A 835.60B 801.00 -19.20 820.20 2525 ---- 857.30B 822.70A 857.30B 825.90 -19.30 845.20 2550 ---- 885.50B 845.40A 885.50B 850.90 -19.30 870.20 2575 ---- 907.30B 872.60A 907.10B 875.90 -19.30 895.20 2600 ---- 932.10B 895.10A 932.00B 900.90 -19.30 920.20 2625 ---- 957.10B 922.50A 956.90B 925.90 -19.30 945.20 2700 ---- 1031.90B 997.60A 1031.90B 1000.90 -19.30 1020.20 2850 ---- 1181.70B 1147.60A 1181.60B 1150.90 -19.30 1170.20 2900 ---- 1231.80B 1197.70A 1231.60B 1200.90 -19.30 1220.20 3000 ---- 1331.70B 1297.80A 1331.70B 1300.90 -19.30 1320.20 850 ---- ---- ---- ---- .40 -.20 .60 875 ---- ---- ---- ---- .50 -.20 .70 900 ---- ---- ---- ---- .60 -.20 .80 925 ---- ---- ---- ---- .70 -.20 .90 950 ---- ---- ---- ---- .90 -.20 1.10 975 ---- ---- ---- ---- 1.00 -.20 1.20 OG JLY23 Gold Option PUT 1200 ---- 4.80B 4.40A 4.80B 4.20 -.40 4.60 1225 ---- 5.50B 5.00A 5.50B 4.80 -.50 5.30 1250 ---- 6.40B 5.70A 6.40B 5.60 -.50 6.10 1275 ---- 7.30B 6.60A 7.30B 6.40 -.60 7.00 75 1300 ---- 8.60B 7.60A 8.60B 7.50 -.60 8.10 1325 ---- 10.10B 8.90A 10.10B 8.70 -.80 9.50 25 1350 ---- 11.80B 10.30A 11.80B 10.20 -.90 11.10 1375 ---- 14.00B 12.00A 14.00B 12.00 -1.10 13.10 1390 ---- 15.40B 13.20A 15.40B 13.20 -1.20 14.40 1400 ---- 16.50B 14.10A 16.50B 14.10 -1.30 15.40 102 1410 ---- 17.60B 15.00A 17.60B 15.00 -1.40 16.40 1 1420 ---- 18.80B 16.00A 18.80B 16.10 -1.40 17.50 1425 ---- 19.50B 16.60A 19.50B 16.60 -1.50 18.10 1430 ---- 20.20B 17.10A 20.20B 17.20 -1.50 18.70 1440 ---- 21.60B 18.20A 21.60B 18.40 -1.60 20.00 1450 ---- 23.10B 19.50A 23.10B 19.60 -1.70 21.30 1 1460 ---- 24.70B 20.80A 24.70B 21.00 -1.80 22.80 1 1 1470 ---- 26.40B 22.20A 26.40B 22.40 -1.90 24.30 1475 ---- 27.30B 22.90A 27.30B 23.20 -2.00 25.20 1480 ---- 28.20B 23.60A 28.20B 23.90 -2.10 26.00 1490 ---- 30.20B 25.20A 30.20B 25.60 -2.20 27.80 1495 ---- 31.20B 26.10A 31.20B 26.40 -2.40 28.80 1500 32.20 32.20 26.90A 26.90A 27.30 -2.50 1 29.80 2 1505 ---- 33.30B 27.80A 33.30B 28.20 -2.60 30.80 1510 ---- 34.50B 28.70A 34.50B 29.20 -2.70 31.90 1515 ---- 35.60B 29.70A 35.60B 30.20 -2.70 32.90 1520 ---- 36.80B 30.70A 36.80B 31.20 -2.90 34.10 1525 ---- 38.10B 31.70A 38.10B 32.20 -3.00 35.20 1530 ---- 39.40B 32.70A 39.40B 33.30 -3.10 36.40 1535 ---- 40.70B 33.80A 40.70B 34.40 -3.30 37.70 1540 ---- 42.00B 34.90A 41.90B 35.50 -3.50 39.00 1545 ---- 43.40B 36.00A 43.30B 36.70 -3.60 40.30 1550 ---- 44.90B 37.20A 44.90B 37.90 -3.70 41.60 1555 ---- 46.30B 38.40A 46.20B 39.10 -3.90 43.00 1560 ---- 47.90B 39.60A 47.90B 40.40 -4.00 44.40 1565 ---- 49.40B 40.90A 49.30B 41.70 -4.20 45.90 1570 ---- 51.10B 42.30A 51.10B 43.10 -4.30 47.40 1575 ---- 52.70B 43.70A 52.60B 44.50 -4.40 48.90 1580 ---- 54.40B 45.10A 54.30B 45.90 -4.60 50.50 1585 ---- 56.20B 46.50A 56.20B 47.40 -4.70 52.10 1590 ---- 58.00B 48.00A 58.00B 48.90 -4.90 53.80 1595 ---- 59.80B 49.50A 59.70B 50.50 -5.00 55.50 1600 ---- 61.70B 51.10A 61.50B 52.10 -5.20 57.30 1605 ---- 63.70B 52.70A 63.70B 53.80 -5.30 59.10 1610 ---- 65.70B 54.40A 65.70B 55.50 -5.40 60.90 1615 ---- 67.70B 56.10A 67.70B 57.20 -5.60 62.80 1620 ---- 69.80B 57.80A 69.80B 59.00 -5.70 64.70 1625 ---- 71.90B 59.60A 71.70B 60.90 -5.80 66.70 1630 ---- 74.10B 61.50A 74.10B 62.70 -6.00 68.70 1635 ---- 76.30B 63.30A 76.10B 64.70 -6.10 70.80 1640 ---- 78.60B 65.30A 78.40B 66.70 -6.20 72.90 1645 ---- 81.00B 67.30A 81.00B 68.70 -6.40 75.10 1650 ---- 83.40B 69.30A 83.40B 70.80 -6.50 77.30 1655 ---- 85.80B 71.40A 85.80B 72.90 -6.70 79.60 1660 ---- 88.30B 73.50A 88.30B 75.10 -6.90 82.00 1 1665 ---- 90.80B 75.70A 90.80B 77.30 -7.10 84.40 1670 ---- 93.40B 77.90A 93.40B 79.60 -7.20 86.80 1675 ---- 96.00B 80.10A 95.80B 81.90 -7.40 89.30 15 1680 ---- 98.70B 82.50A 98.70B 84.30 -7.60 91.90 1685 ---- 101.50B 84.80A 101.50B 86.70 -7.80 94.50 4 1690 ---- 104.20B 87.20A 104.00B 89.20 -7.90 97.10 1695 ---- 107.10B 89.70A 107.10B 91.70 -8.20 99.90 1700 ---- 109.90B 92.20A 109.70B 94.20 -8.40 102.60 1705 ---- 112.90B 94.80A 112.90B 96.80 -8.70 105.50 1710 ---- 115.80B 97.40A 115.60B 99.50 -8.90 108.40 1715 ---- 118.90B 100.00A 118.90B 102.10 -9.20 111.30 1720 ---- 121.90B 102.70A 121.60B 104.90 -9.40 114.30 1725 ---- 125.00B 105.50A 125.00B 107.70 -9.60 117.30 100 1730 ---- 128.20B 108.30A 128.20B 110.50 -9.80 120.30 1735 ---- 131.40B 111.10A 131.40B 113.40 -10.00 123.40 1740 ---- 134.60B 114.00A 134.60B 116.30 -10.20 126.50 1745 ---- 137.90B 116.90A 137.90B 119.30 -10.30 129.60 1750 ---- 141.20B 119.90A 141.20B 122.30 -10.50 132.80 15 1755 ---- 144.60B 122.90A 144.60B 125.40 -10.60 136.00 1760 ---- 148.00B 126.00A 148.00B 128.50 -10.80 139.30 1765 ---- 151.40B 129.10A 151.40B 131.70 -10.90 142.60 1770 ---- 154.90B 132.20A 154.90B 134.90 -11.00 145.90 1775 ---- 158.40B 135.40A 158.40B 138.10 -11.20 149.30 1780 ---- 162.00B 138.70A 162.00B 141.30 -11.40 152.70 1785 ---- 165.50B 141.90A 165.50B 144.60 -11.50 156.10 1790 ---- 169.20B 145.30A 169.20B 148.00 -11.60 159.60 1795 ---- 172.80B 148.60A 172.80B 151.30 -11.80 163.10 1800 ---- 176.50B 152.00A 176.50B 154.70 -12.00 166.70 1805 ---- 180.20B 155.40A 180.20B 158.20 -12.00 170.20 1810 ---- 183.90B 158.90A 183.90B 161.70 -12.20 173.90 1815 ---- 187.70B 162.40A 187.70B 165.20 -12.30 177.50 1820 ---- 191.50B 165.90A 191.50B 168.80 -12.40 181.20 1825 ---- 195.40B 169.50A 195.40B 172.40 -12.50 184.90 1830 ---- 199.20B 173.10A 199.20B 176.10 -12.50 188.60 1835 ---- 203.10B 176.70A 203.10B 179.70 -12.70 192.40 1840 ---- 207.00B 180.40A 207.00B 183.40 -12.80 196.20 1845 ---- 211.00B 184.10A 211.00B 187.10 -12.90 200.00 1850 ---- 214.90B 187.80A 214.90B 190.90 -13.00 203.90 1855 ---- 218.90B 191.50A 218.90B 194.70 -13.10 207.80 1860 ---- 222.90B 195.30A 222.90B 198.50 -13.20 211.70 1865 ---- 226.90B 199.10A 226.90B 202.30 -13.40 215.70 1870 ---- 231.00B 203.00A 231.00B 206.10 -13.60 219.70 1875 ---- 235.10B 206.80A 235.10B 210.00 -13.70 223.70 1880 ---- 239.20B 210.70A 239.20B 213.90 -13.80 227.70 1885 ---- 243.30B 214.60A 243.30B 217.90 -13.80 231.70 1890 ---- 247.40B 218.50A 247.40B 221.80 -14.00 235.80 1895 ---- 251.60B 222.50A 251.60B 225.80 -14.10 239.90 1900 ---- 255.80B 226.50A 255.80B 229.80 -14.20 244.00 1905 ---- 260.00B 230.50A 260.00B 233.80 -14.30 248.10 1910 ---- 264.20B 234.50A 264.20B 237.90 -14.40 252.30 1915 ---- 268.40B 238.60A 268.40B 242.00 -14.50 256.50 1920 ---- 272.70B 242.60A 272.70B 246.10 -14.60 260.70 1925 ---- 276.90B 246.70A 276.90B 250.20 -14.70 264.90 1930 ---- 281.20B 250.80A 281.20B 254.30 -14.80 269.10 1935 ---- 285.50B 254.90A 285.50B 258.50 -14.80 273.30 1940 ---- 289.80B 259.10A 289.80B 262.60 -15.00 277.60 1945 ---- 294.20B 263.30A 294.20B 266.80 -15.00 281.80 1950 ---- 298.50B 267.40A 298.50B 271.00 -15.10 286.10 1955 ---- 302.90B 271.60A 302.90B 275.20 -15.20 290.40 1960 ---- 307.30B 275.90A 307.30B 279.50 -15.20 294.70 1965 ---- 311.70B 280.10A 311.70B 283.70 -15.30 299.00 1970 ---- 316.10B 284.30A 316.10B 288.00 -15.40 303.40 1975 ---- 320.50B 288.60A 320.50B 292.30 -15.40 307.70 1980 ---- 324.90B 292.90A 324.90B 296.60 -15.50 312.10 1985 ---- 329.30B 297.20A 329.10B 300.90 -15.50 316.40 1990 ---- 333.80B 301.50A 333.80B 305.20 -15.60 320.80 1995 ---- 338.30B 305.80A 338.30B 309.60 -15.60 325.20 2000 ---- 342.70B 310.20A 342.70B 313.90 -15.70 329.60 2005 ---- 347.20B 314.50A 347.20B 318.30 -15.80 334.10 2010 ---- 351.70B 318.90A 351.70B 322.70 -15.80 338.50 2015 ---- 356.20B 323.30A 356.20B 327.10 -15.80 342.90 2020 ---- 360.80B 327.70A 360.80B 331.50 -15.90 347.40 2025 ---- 365.30B 332.10A 365.30B 335.90 -16.00 351.90 2030 ---- 369.80B 336.50A 369.80B 340.30 -16.10 356.40 2035 ---- 374.40B 340.90A 374.40B 344.80 -16.10 360.90 2040 ---- 378.90B 345.40A 378.90B 349.20 -16.20 365.40 2045 ---- 383.50B 349.80A 383.50B 353.70 -16.20 369.90 2050 ---- 388.10B 354.30A 388.10B 358.20 -16.20 374.40 2055 ---- 392.70B 358.80A 392.70B 362.60 -16.30 378.90 2060 ---- 397.30B 363.30A 397.30B 367.10 -16.40 383.50 2065 ---- 401.90B 367.70A 401.90B 371.60 -16.40 388.00 2070 ---- 406.50B 372.30A 406.50B 376.10 -16.50 392.60 2075 ---- 411.10B 376.80A 411.10B 380.70 -16.50 397.20 2080 ---- 415.70B 381.30A 415.70B 385.20 -16.60 401.80 2085 ---- 420.40B 385.80A 420.40B 389.70 -16.70 406.40 2090 ---- 425.00B 390.40A 425.00B 394.30 -16.70 411.00 2095 ---- 429.70B 394.90A 429.70B 398.90 -16.70 415.60 2100 ---- 434.30B 399.50A 434.30B 403.40 -16.80 420.20 2105 ---- 439.00B 404.10A 439.00B 408.00 -16.80 424.80 2110 ---- 443.70B 408.60A 443.70B 412.60 -16.80 429.40 2115 ---- 448.30B 413.20A 448.30B 417.20 -16.90 434.10 2120 ---- 453.00B 417.80A 453.00B 421.80 -16.90 438.70 2125 ---- 457.70B 422.40A 457.70B 426.40 -17.00 443.40 2130 ---- 462.40B 427.00A 462.40B 431.00 -17.00 448.00 2135 ---- 467.10B 431.70A 467.10B 435.60 -17.10 452.70 2140 ---- 471.80B 436.30A 471.80B 440.30 -17.10 457.40 2145 ---- 476.50B 440.90A 476.50B 444.90 -17.10 462.00 2150 ---- 481.20B 445.60A 481.20B 449.60 -17.10 466.70 2155 ---- 486.00B 450.20A 486.00B 454.20 -17.20 471.40 2160 ---- 490.70B 454.90A 490.70B 458.90 -17.20 476.10 2165 ---- 495.40B 459.50A 495.40B 463.60 -17.20 480.80 2170 ---- 500.20B 464.20A 500.20B 468.20 -17.30 485.50 2175 ---- 504.90B 468.90A 504.90B 472.90 -17.30 490.20 2180 ---- 509.70B 473.50A 509.70B 477.60 -17.40 495.00 2185 ---- 514.40B 478.20A 514.10B 482.30 -17.40 499.70 2190 ---- 519.20B 482.90A 519.20B 487.00 -17.40 504.40 2195 ---- 524.00B 487.60A 524.00B 491.70 -17.50 509.20 2200 ---- 528.70B 492.30A 528.40B 496.40 -17.50 513.90 2205 ---- 528.80B 497.00A 528.80B 501.10 -17.50 518.60 2210 ---- 530.10B 501.70A 530.10B 505.90 -17.50 523.40 2215 ---- 532.00B 506.50A 532.00B 510.60 -17.60 528.20 2220 ---- 534.00B 511.20A 534.00B 515.30 -17.60 532.90 2225 ---- ---- 515.90A 515.90A 520.10 -17.60 537.70 1 2230 ---- ---- 520.70A 520.70A 524.80 -17.70 542.50 2235 ---- ---- 525.40A 525.40A 529.50 -17.70 547.20 1 2240 ---- ---- 530.10A 530.10A 534.30 -17.70 552.00 2245 ---- ---- 534.90A 534.90A 539.10 -17.70 556.80 1 2250 ---- 576.70B 539.70A 576.70B 543.80 -17.80 561.60 2255 ---- ---- 544.40A 544.40A 548.60 -17.80 566.40 2 2260 ---- ---- ---- ---- 553.40 -17.80 571.20 2265 ---- ---- ---- ---- 558.10 -17.90 576.00 2270 ---- ---- ---- ---- 562.90 -17.90 580.80 1 2275 ---- ---- ---- ---- 567.70 -17.90 585.60 2280 ---- ---- ---- ---- 572.50 -18.00 590.50 2290 ---- ---- ---- ---- 582.10 -18.00 600.10 2300 ---- 625.10B 587.50A 625.10B 591.70 -18.10 609.80 2310 ---- ---- ---- ---- 601.30 -18.10 619.40 2320 ---- ---- ---- ---- 611.00 -18.10 629.10 2325 ---- ---- ---- ---- 615.80 -18.20 634.00 2330 ---- ---- ---- ---- 620.60 -18.20 638.80 2340 ---- ---- ---- ---- 630.30 -18.20 648.50 2350 ---- 673.80B 635.70A 673.80B 640.00 -18.30 658.30 1 2360 ---- ---- ---- ---- 649.70 -18.30 668.00 2370 ---- ---- ---- ---- 659.40 -18.30 677.70 2375 ---- ---- ---- ---- 664.30 -18.30 682.60 2380 ---- ---- ---- ---- 669.20 -18.30 687.50 2400 ---- 722.70B 684.20A 722.70B 688.70 -18.40 707.10 2425 ---- ---- ---- ---- 713.10 -18.50 731.60 2450 ---- 771.90B 733.00A 771.90B 737.60 -18.60 756.20 2475 ---- ---- ---- ---- 762.20 -18.70 780.90 2500 ---- 821.30B 782.10A 821.10B 786.90 -18.70 805.60 2525 ---- ---- ---- ---- 811.60 -18.80 830.40 2550 ---- 870.90B 831.40A 870.90B 836.40 -18.90 855.30 1 2575 ---- ---- ---- ---- 861.30 -18.90 880.20 2700 ---- 1008.60B 980.20A 1008.50B 986.10 -19.10 1005.20 OG AUG23 Gold Option PUT 1200 ---- 5.60B ---- 5.60B 4.90 -.40 5.30 1225 ---- 6.40B ---- 6.40B 5.70 -.60 6.30 1250 ---- ---- 7.10A 7.10A 6.70 -.60 7.30 1275 ---- ---- 8.30A 8.30A 7.80 -.70 8.50 30 1300 ---- ---- 9.50A 9.50A 9.00 -.90 9.90 1325 ---- 11.60B 10.90A 11.60B 10.50 -1.00 11.50 1350 ---- 13.60B 12.60A 13.60B 12.20 -1.20 13.40 40 1375 ---- 16.00B 14.60A 16.00B 14.20 -1.40 15.60 1390 ---- 17.60B 15.90A 17.60B 15.50 -1.60 17.10 1400 ---- 18.80B 16.90A 18.80B 16.50 -1.70 18.20 10 1410 ---- 20.10B 18.00A 20.10B 17.60 -1.80 19.40 1420 ---- 21.40B 19.10A 21.40B 18.70 -1.90 20.60 1425 ---- 22.10B 19.70A 22.10B 19.30 -2.00 21.30 1430 ---- 22.90B 20.30A 22.90B 19.90 -2.10 22.00 1440 ---- 24.40B 21.60A 24.40B 21.20 -2.20 23.40 1450 ---- 26.00B 22.90A 26.00B 22.60 -2.30 24.90 2 1460 ---- 27.70B 24.40A 27.70B 24.10 -2.40 26.50 1470 ---- 29.60B 25.90A 29.60B 25.60 -2.60 28.20 1475 ---- 30.50B 26.70A 30.50B 26.40 -2.70 29.10 1480 ---- 31.50B 27.50A 31.50B 27.30 -2.70 30.00 1490 ---- 33.60B 29.30A 33.60B 29.10 -2.90 32.00 1495 ---- 34.70B 30.20A 34.70B 30.00 -3.00 33.00 1500 ---- 35.80B 31.10A 35.80B 31.00 -3.00 34.00 1505 ---- 37.00B 32.10A 37.00B 31.90 -3.20 35.10 1510 ---- 38.20B 33.00A 38.20B 33.00 -3.20 36.20 1515 ---- 39.40B 34.10A 39.40B 34.00 -3.40 37.40 1520 ---- 40.70B 35.10A 40.70B 35.10 -3.40 38.50 1 1525 ---- 42.00B 36.20A 42.00B 36.20 -3.50 39.70 1 1530 ---- 43.30B 37.30A 43.30B 37.40 -3.60 41.00 1535 ---- 44.60B 38.50A 44.60B 38.50 -3.80 42.30 1540 ---- 46.00B 39.70A 46.00B 39.80 -3.80 43.60 1545 ---- 47.50B 40.90A 47.50B 41.00 -3.90 44.90 1550 ---- 49.00B 42.10A 49.00B 42.30 -4.00 46.30 10 1555 ---- 50.60B 43.40A 50.60B 43.60 -4.20 47.80 1560 ---- 52.10B 44.70A 52.10B 45.00 -4.30 49.30 36 1565 ---- 53.80B 46.10A 53.80B 46.40 -4.40 50.80 1570 ---- 55.50B 47.60A 55.50B 47.80 -4.50 52.30 1575 ---- 57.20B 49.00A 57.20B 49.30 -4.60 53.90 1580 ---- 58.90B 50.50A 58.90B 50.80 -4.80 55.60 1585 ---- 60.70B 52.00A 60.70B 52.40 -4.80 57.20 1590 ---- 62.60B 53.60A 62.50B 54.00 -5.00 59.00 1595 ---- 64.50B 55.20A 64.40B 55.60 -5.10 60.70 1600 ---- 66.40B 56.80A 66.30B 57.30 -5.20 62.50 439 1605 ---- 68.40B 58.50A 68.30B 59.00 -5.40 64.40 1610 ---- 70.50B 60.20A 70.50B 60.80 -5.50 66.30 1615 ---- 72.60B 62.00A 72.60B 62.60 -5.70 68.30 1620 ---- 74.70B 63.80A 74.70B 64.50 -5.70 70.20 1625 ---- 76.90B 65.70A 76.90B 66.40 -5.90 72.30 1630 ---- 79.10B 67.60A 79.10B 68.30 -6.10 74.40 1 1635 ---- 81.40B 69.50A 81.40B 70.30 -6.20 76.50 1640 ---- 83.70B 71.50A 83.70B 72.30 -6.40 78.70 1645 ---- 86.10B 73.50A 86.10B 74.40 -6.50 80.90 1650 ---- 88.50B 75.60A 88.50B 76.60 -6.60 83.20 25 1655 ---- 90.90B 77.70A 90.70B 78.70 -6.80 85.50 1660 ---- 93.40B 79.90A 93.20B 80.90 -6.90 87.80 1665 ---- 96.00B 82.10A 96.00B 83.20 -7.00 90.20 1670 ---- 98.60B 84.40A 98.60B 85.50 -7.20 92.70 1675 ---- 101.30B 86.70A 101.30B 87.90 -7.30 95.20 1680 ---- 104.00B 89.00A 104.00B 90.20 -7.50 97.70 1685 ---- 106.70B 91.40A 106.50B 92.70 -7.60 100.30 1690 ---- 109.50B 93.90A 109.50B 95.20 -7.80 103.00 1695 ---- 112.30B 96.40A 112.30B 97.70 -7.90 105.60 1700 ---- 115.20B 98.90A 115.20B 100.30 -8.10 108.40 5 1705 ---- 118.10B 101.50A 118.10B 102.90 -8.20 111.10 1710 ---- 121.10B 104.10A 121.10B 105.60 -8.30 113.90 1715 ---- 124.10B 106.80A 124.10B 108.30 -8.50 116.80 1720 ---- 127.20B 109.50A 127.20B 111.00 -8.70 119.70 1725 ---- 130.30B 112.30A 130.30B 113.80 -8.80 122.60 1730 ---- 133.40B 115.10A 133.40B 116.60 -9.00 125.60 1735 ---- 136.60B 117.90A 136.60B 119.50 -9.10 128.60 1740 ---- 139.80B 120.80A 139.80B 122.40 -9.30 131.70 1745 ---- 143.10B 123.70A 143.10B 125.40 -9.40 134.80 1750 ---- 146.40B 126.70A 146.40B 128.40 -9.50 137.90 1755 ---- 149.70B 129.70A 149.70B 131.50 -9.60 141.10 1760 ---- 153.10B 132.80A 153.10B 134.50 -9.80 144.30 1765 ---- 156.50B 135.90A 156.50B 137.70 -9.90 147.60 1770 ---- 159.90B 139.00A 159.90B 140.80 -10.10 150.90 1775 ---- 163.40B 142.20A 163.40B 144.00 -10.20 154.20 300 1780 ---- 166.90B 145.40A 166.60B 147.30 -10.30 157.60 1785 ---- 170.50B 148.60A 170.50B 150.60 -10.40 161.00 1790 ---- 174.10B 151.90A 174.10B 153.90 -10.50 164.40 1795 ---- 177.70B 155.30A 177.70B 157.20 -10.70 167.90 1800 ---- 181.30B 158.60A 181.30B 160.60 -10.80 171.40 1 1805 ---- 185.00B 162.00A 185.00B 164.10 -10.80 174.90 1810 ---- 188.70B 165.40A 188.70B 167.50 -11.00 178.50 1815 ---- 192.40B 168.90A 192.40B 171.00 -11.10 182.10 1820 ---- 196.20B 172.40A 196.20B 174.50 -11.30 185.80 1825 ---- 200.00B 175.90A 200.00B 178.10 -11.30 189.40 350 1830 ---- 203.80B 179.50A 203.80B 181.70 -11.40 193.10 1835 ---- 207.60B 183.10A 207.60B 185.30 -11.60 196.90 1840 ---- 211.50B 186.70A 211.10B 189.00 -11.60 200.60 1845 ---- 215.40B 190.40A 215.40B 192.60 -11.80 204.40 1850 ---- 219.30B 194.10A 219.30B 196.40 -11.80 208.20 1855 ---- 223.30B 197.80A 223.30B 200.10 -12.00 212.10 1860 ---- 227.20B 201.50A 227.20B 203.90 -12.00 215.90 1865 ---- 231.20B 205.30A 231.20B 207.70 -12.10 219.80 1870 ---- 235.20B 209.10A 235.20B 211.50 -12.20 223.70 1875 ---- 239.30B 212.90A 239.30B 215.30 -12.40 227.70 1880 ---- 243.30B 216.70A 243.30B 219.20 -12.40 231.60 1885 ---- 247.40B 220.60A 247.40B 223.10 -12.50 235.60 1890 ---- 251.50B 224.50A 251.50B 227.00 -12.60 239.60 1895 ---- 255.60B 228.40A 255.60B 230.90 -12.80 243.70 1900 ---- 259.80B 232.30A 259.80B 234.90 -12.80 247.70 1905 ---- 263.90B 236.30A 263.90B 238.90 -12.90 251.80 1910 ---- 268.10B 240.30A 268.10B 242.90 -13.00 255.90 1915 ---- 272.30B 244.30A 272.30B 246.90 -13.10 260.00 1920 ---- 276.50B 248.30A 276.50B 251.00 -13.10 264.10 1925 ---- 280.70B 252.30A 280.70B 255.10 -13.20 268.30 1930 ---- 284.90B 256.40A 284.50B 259.20 -13.20 272.40 1935 ---- 289.20B 260.50A 289.20B 263.30 -13.30 276.60 1940 ---- 293.50B 264.60A 293.50B 267.40 -13.40 280.80 1945 ---- 297.70B 268.70A 297.70B 271.50 -13.60 285.10 1950 ---- 302.00B 272.80A 302.00B 275.70 -13.60 289.30 1955 ---- 306.40B 277.00A 306.40B 279.90 -13.70 293.60 1960 ---- 310.70B 281.10A 310.70B 284.10 -13.70 297.80 1965 ---- 315.00B 285.30A 315.00B 288.30 -13.80 302.10 1970 ---- 319.40B 289.50A 319.40B 292.50 -13.90 306.40 1975 ---- 323.80B 293.80A 323.80B 296.70 -14.00 310.70 1980 ---- 328.20B 298.00A 328.20B 301.00 -14.10 315.10 1985 ---- 332.60B 302.20A 332.60B 305.30 -14.10 319.40 1990 ---- 337.00B 306.50A 337.00B 309.60 -14.20 323.80 1995 ---- 341.40B 310.80A 341.40B 313.90 -14.20 328.10 2000 ---- 345.80B 315.10A 345.80B 318.20 -14.30 332.50 2005 ---- 350.30B 319.40A 350.30B 322.50 -14.40 336.90 2010 ---- 354.70B 323.70A 354.70B 326.80 -14.50 341.30 2015 ---- 359.20B 328.00A 359.20B 331.20 -14.50 345.70 2020 ---- 363.70B 332.40A 363.70B 335.50 -14.60 350.10 2025 ---- 368.20B 336.80A 368.20B 339.90 -14.70 354.60 2030 ---- 372.70B 341.10A 372.70B 344.30 -14.70 359.00 2035 ---- 377.20B 345.50A 377.20B 348.70 -14.80 363.50 2040 ---- 381.70B 349.90A 381.70B 353.10 -14.90 368.00 2045 ---- 386.20B 354.30A 386.20B 357.50 -14.90 372.40 2050 ---- 390.80B 358.80A 390.80B 361.90 -15.00 376.90 2055 ---- 395.30B 363.20A 395.30B 366.30 -15.10 381.40 2060 ---- 399.90B 367.60A 399.90B 370.80 -15.10 385.90 2065 ---- 404.40B 372.10A 404.40B 375.20 -15.30 390.50 2070 ---- 409.00B 376.50A 409.00B 379.70 -15.30 395.00 2075 ---- 413.60B 381.00A 413.60B 384.20 -15.30 399.50 2080 ---- 418.20B 385.50A 418.20B 388.70 -15.40 404.10 2085 ---- 422.80B 390.00A 422.80B 393.20 -15.40 408.60 2090 ---- 427.40B 394.50A 427.40B 397.70 -15.50 413.20 2095 ---- 432.00B 399.00A 432.00B 402.20 -15.60 417.80 2100 ---- 436.60B 403.50A 436.60B 406.70 -15.60 422.30 2105 ---- 441.30B 408.00A 441.30B 411.30 -15.60 426.90 2110 ---- 445.90B 412.60A 445.90B 415.80 -15.70 431.50 2115 ---- 450.50B 417.10A 450.50B 420.40 -15.70 436.10 2120 ---- 455.20B 421.70A 455.20B 424.90 -15.90 440.80 2125 ---- 459.80B 426.20A 459.80B 429.50 -15.90 445.40 2130 ---- 464.50B 430.80A 464.50B 434.10 -15.90 450.00 2135 ---- 469.20B 435.40A 469.20B 438.60 -16.00 454.60 2140 ---- 473.80B 440.00A 473.80B 443.20 -16.10 459.30 2145 ---- 478.50B 444.50A 478.50B 447.80 -16.10 463.90 2150 ---- 483.20B 449.10A 483.20B 452.40 -16.20 468.60 2155 ---- 487.90B 453.70A 487.90B 457.10 -16.10 473.20 2160 ---- 492.60B 458.40A 492.60B 461.70 -16.20 477.90 2165 ---- 497.30B 463.00A 497.30B 466.30 -16.30 482.60 2170 ---- 502.00B 467.60A 502.00B 470.90 -16.40 487.30 2175 ---- 506.70B 472.20A 506.70B 475.60 -16.40 492.00 2180 ---- 511.40B 476.90A 511.40B 480.20 -16.50 496.70 2185 ---- 516.20B 481.50A 516.20B 484.90 -16.50 501.40 2190 ---- 520.90B 486.20A 520.90B 489.60 -16.50 506.10 2195 ---- 525.60B 490.80A 525.60B 494.20 -16.60 510.80 2200 ---- 530.40B 495.50A 530.40B 498.90 -16.60 515.50 2205 ---- 535.10B 500.20A 535.10B 503.60 -16.60 520.20 2210 ---- 539.90B 504.80A 539.90B 508.30 -16.60 524.90 2215 ---- 544.60B 509.50A 544.60B 513.00 -16.70 529.70 2220 ---- 549.40B 514.20A 549.40B 517.70 -16.70 534.40 2225 ---- 554.20B 518.90A 554.20B 522.40 -16.70 539.10 2230 ---- 558.90B 523.60A 558.90B 527.10 -16.80 543.90 2235 ---- 563.70B 528.30A 563.70B 531.80 -16.80 548.60 2240 ---- 567.20B 533.00A 567.20B 536.50 -16.90 553.40 2245 ---- 569.40B 537.70A 569.40B 541.20 -17.00 558.20 2250 ---- 578.10B 542.50A 578.10B 546.00 -16.90 562.90 2255 ---- 571.90B 547.20A 571.90B 550.70 -17.00 567.70 2260 ---- 575.50B 551.90A 575.50B 555.40 -17.10 572.50 2265 ---- ---- 556.60A 556.60A 560.20 -17.00 577.20 2270 ---- ---- 561.40A 561.40A 564.90 -17.10 582.00 2275 ---- ---- 566.10A 566.10A 569.70 -17.10 586.80 2280 ---- ---- 570.90A 570.90A 574.40 -17.20 591.60 2290 ---- ---- 580.40A 580.40A 584.00 -17.20 601.20 2300 ---- 626.10B 589.90A 626.10B 593.50 -17.30 610.80 2310 ---- ---- ---- ---- 603.10 -17.30 620.40 2320 ---- ---- ---- ---- 612.60 -17.50 630.10 2325 ---- ---- ---- ---- 617.40 -17.50 634.90 2330 ---- ---- ---- ---- 622.20 -17.50 639.70 2340 ---- ---- ---- ---- 631.80 -17.60 649.40 2350 ---- 674.60B 637.80A 674.60B 641.50 -17.60 659.10 2360 ---- ---- ---- ---- 651.10 -17.70 668.80 2370 ---- ---- ---- ---- 660.70 -17.80 678.50 2 2375 ---- ---- ---- ---- 665.60 -17.80 683.40 2 2380 ---- ---- ---- ---- 670.40 -17.80 688.20 1 2400 ---- 723.30B 686.00A 723.30B 689.80 -18.00 707.80 6 2425 ---- ---- ---- ---- 714.10 -18.10 732.20 2450 ---- 772.30B 734.60A 772.30B 738.50 -18.20 756.70 1 2475 ---- ---- ---- ---- 763.00 -18.30 781.30 2500 ---- 821.50B 783.40A 821.20B 787.50 -18.50 806.00 3 2525 ---- ---- ---- ---- 812.20 -18.50 830.70 2550 ---- 871.00B 832.50A 871.00B 836.80 -18.70 855.50 2575 ---- ---- ---- ---- 861.60 -18.70 880.30 2600 ---- 920.50B 881.80A 920.50B 886.40 -18.80 905.20 3000 ---- ---- ---- ---- 1286.10 -19.10 1305.20 4000 ---- ---- ---- ---- 2286.10 -19.10 2305.20 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 5.60 -.60 6.20 1225 ---- ---- ---- ---- 6.50 -.70 7.20 1250 ---- ---- ---- ---- 7.60 -.70 8.30 1275 ---- ---- ---- ---- 8.80 -.80 9.60 1300 ---- ---- ---- ---- 10.10 -1.00 11.10 1325 ---- ---- 12.70A 12.70A 11.70 -1.10 12.80 1350 ---- ---- 14.50A 14.50A 13.50 -1.30 14.80 1375 ---- ---- 16.70A 16.70A 15.70 -1.40 17.10 1400 ---- ---- 19.20A 19.20A 18.10 -1.70 19.80 1410 ---- ---- 20.30A 20.30A 19.20 -1.80 21.00 1420 ---- ---- 21.40A 21.40A 20.40 -1.90 22.30 1425 ---- ---- 22.10A 22.10A 21.00 -2.00 23.00 1430 ---- ---- 22.70A 22.70A 21.60 -2.10 23.70 1440 ---- 25.20B 24.00A 25.20B 22.90 -2.20 25.10 1450 ---- 26.80B 25.40A 26.80B 24.40 -2.20 26.60 1460 ---- 28.50B 26.90A 28.50B 25.80 -2.50 28.30 1470 ---- 30.30B 28.50A 30.30B 27.40 -2.60 30.00 1475 ---- 31.30B 29.30A 31.30B 28.30 -2.60 30.90 1480 ---- 32.30B 30.10A 32.30B 29.10 -2.80 31.90 1490 ---- 34.30B 31.90A 34.30B 30.90 -2.90 33.80 1500 ---- 36.50B 33.80A 36.50B 32.80 -3.00 35.80 1505 ---- 37.60B 34.80A 37.60B 33.80 -3.10 36.90 1510 ---- 38.80B 35.80A 38.80B 34.80 -3.20 38.00 1515 ---- 40.00B 36.80A 40.00B 35.80 -3.30 39.10 1520 ---- 41.20B 37.80A 41.20B 36.90 -3.40 40.30 1525 ---- 42.50B 38.90A 42.50B 38.00 -3.50 41.50 1530 ---- 43.80B 40.00A 43.80B 39.10 -3.60 42.70 8 1535 ---- 45.10B 41.20A 45.10B 40.30 -3.70 44.00 1540 ---- 46.40B 42.40A 46.40B 41.50 -3.80 45.30 1545 ---- 47.80B 43.60A 47.80B 42.70 -3.90 46.60 1550 ---- 49.20B 44.80A 49.20B 44.00 -3.90 47.90 400 1160 1555 ---- 50.70B 46.10A 50.70B 45.30 -4.00 49.30 1560 ---- 52.30B 47.40A 52.30B 46.60 -4.20 50.80 1565 ---- 53.80B 48.80A 53.80B 48.00 -4.20 52.20 1570 ---- 55.40B 50.10A 55.40B 49.40 -4.30 53.70 1575 ---- 57.10B 51.70A 57.10B 50.80 -4.50 55.30 1580 ---- 58.80B 53.10A 58.80B 52.30 -4.60 56.90 1585 ---- 60.50B 54.60A 60.50B 53.80 -4.70 58.50 1590 ---- 62.30B 56.20A 62.30B 55.30 -4.90 60.20 1595 ---- 64.10B 57.70A 64.10B 56.90 -5.00 61.90 1600 ---- 66.00B 59.30A 66.00B 58.60 -5.00 63.60 3 1605 ---- 67.90B 61.00A 67.90B 60.20 -5.20 65.40 1610 ---- 69.80B 62.70A 69.80B 61.90 -5.40 67.30 1615 ---- 71.80B 64.40A 71.80B 63.70 -5.50 69.20 1620 ---- 73.90B 66.20A 73.90B 65.50 -5.60 71.10 1625 ---- 75.90B 68.00A 75.90B 67.30 -5.80 73.10 1630 ---- 78.10B 69.80A 78.10B 69.20 -5.90 75.10 1635 ---- 80.20B 71.70A 80.20B 71.10 -6.00 77.10 1640 ---- 82.50B 73.70A 82.50B 73.10 -6.10 79.20 1645 ---- 84.70B 75.60A 84.70B 75.10 -6.30 81.40 1650 ---- 87.00B 77.60A 87.00B 77.20 -6.40 83.60 1655 ---- 89.40B 79.70A 89.40B 79.30 -6.50 85.80 1660 ---- 91.80B 81.80A 91.80B 81.40 -6.70 88.10 1665 ---- 94.20B 84.00A 94.20B 83.60 -6.80 90.40 1670 ---- 96.70B 86.20A 96.70B 85.80 -7.00 92.80 1675 ---- 99.20B 88.40A 99.20B 88.10 -7.10 95.20 1680 ---- 101.80B 90.70A 101.80B 90.40 -7.20 97.60 1685 ---- 104.40B 93.00A 104.40B 92.80 -7.30 100.10 1690 ---- 107.10B 95.30A 107.10B 95.20 -7.40 102.60 1695 ---- 109.80B 97.70A 109.80B 97.70 -7.50 105.20 1700 ---- 112.60B 100.20A 112.60B 100.20 -7.60 107.80 1705 ---- 115.40B 102.70A 115.40B 102.80 -7.70 110.50 19 10 1710 ---- 118.20B 105.20A 118.20B 105.30 -7.90 113.20 1715 ---- 121.10B 107.80A 121.10B 108.00 -7.90 115.90 1720 ---- 124.00B 110.40A 124.00B 110.70 -8.00 118.70 1725 ---- 127.00B 113.00A 127.00B 113.40 -8.10 121.50 1730 ---- 130.00B 115.70A 130.00B 116.10 -8.30 124.40 1735 ---- 133.00B 118.50A 132.90B 118.90 -8.40 127.30 1740 ---- 136.10B 121.20A 136.10B 121.70 -8.60 130.30 1745 ---- 139.20B 124.10A 139.00B 124.60 -8.60 133.20 1750 ---- 142.40B 126.90A 142.40B 127.50 -8.80 136.30 1755 ---- 145.60B 129.80A 145.60B 130.40 -8.90 139.30 1760 ---- 148.80B 132.70A 148.60B 133.40 -9.00 142.40 1765 ---- 152.10B 135.70A 152.10B 136.40 -9.20 145.60 1770 ---- 155.40B 138.70A 155.40B 139.40 -9.40 148.80 1775 ---- 158.80B 141.80A 158.80B 142.50 -9.50 152.00 1780 ---- 162.20B 144.90A 162.20B 145.60 -9.60 155.20 1785 ---- 165.60B 148.00A 165.60B 148.70 -9.80 158.50 1790 ---- 169.00B 151.10A 169.00B 151.90 -9.90 161.80 1795 ---- 172.50B 154.30A 172.50B 155.10 -10.10 165.20 1800 ---- 176.00B 157.60A 176.00B 158.40 -10.20 168.60 1805 ---- 179.50B 160.80A 179.20B 161.70 -10.30 172.00 1810 ---- 183.10B 164.10A 182.80B 165.00 -10.50 175.50 1815 ---- 186.70B 167.50A 186.70B 168.40 -10.50 178.90 1820 ---- 190.40B 170.80A 190.40B 171.80 -10.70 182.50 1825 ---- 194.00B 174.20A 194.00B 175.20 -10.80 186.00 1830 ---- 197.70B 177.70A 197.70B 178.70 -10.90 189.60 1835 ---- 201.40B 181.10A 201.40B 182.20 -11.00 193.20 1840 ---- 205.20B 184.60A 205.20B 185.70 -11.10 196.80 1845 ---- 208.90B 188.10A 208.90B 189.30 -11.20 200.50 1850 ---- 212.70B 191.70A 212.40B 192.80 -11.40 204.20 1855 ---- 216.60B 195.30A 216.60B 196.50 -11.40 207.90 1860 ---- 220.40B 198.90A 220.40B 200.10 -11.50 211.60 1865 ---- 224.30B 202.50A 224.30B 203.70 -11.70 215.40 1870 ---- 228.20B 206.20A 228.20B 207.40 -11.80 219.20 1875 ---- 232.10B 209.80A 232.10B 211.10 -11.90 223.00 1880 ---- 236.00B 213.60A 236.00B 214.90 -11.90 226.80 1885 ---- 240.00B 217.30A 240.00B 218.60 -12.10 230.70 1890 ---- 244.00B 221.10A 244.00B 222.40 -12.10 234.50 1895 ---- 248.00B 224.80A 248.00B 226.20 -12.20 238.40 1900 ---- 252.00B 228.70A 252.00B 230.00 -12.40 242.40 1905 ---- 256.00B 232.50A 256.00B 233.90 -12.40 246.30 1910 ---- 260.10B 236.40A 260.10B 237.80 -12.50 250.30 1915 ---- 264.20B 240.20A 264.20B 241.60 -12.70 254.30 1920 ---- 268.30B 244.10A 268.30B 245.60 -12.70 258.30 1925 ---- 272.40B 248.10A 272.40B 249.50 -12.80 262.30 1930 ---- 276.50B 252.00A 276.50B 253.50 -12.80 266.30 1935 ---- 280.70B 256.00A 280.70B 257.50 -12.90 270.40 1940 ---- 284.90B 259.90A 284.90B 261.50 -13.00 274.50 1945 ---- 289.10B 263.90A 289.10B 265.50 -13.10 278.60 1950 ---- 293.30B 268.00A 293.30B 269.50 -13.20 282.70 1955 ---- 297.50B 272.00A 297.50B 273.60 -13.20 286.80 1960 ---- 301.70B 276.10A 301.70B 277.70 -13.30 291.00 1965 ---- 306.00B 280.10A 306.00B 281.80 -13.40 295.20 1970 ---- 310.20B 284.20A 310.20B 285.90 -13.50 299.40 1975 ---- 314.50B 288.30A 314.50B 290.10 -13.50 303.60 1980 ---- 318.80B 292.50A 318.80B 294.20 -13.60 307.80 1985 ---- 323.10B 296.60A 323.10B 298.40 -13.60 312.00 1990 ---- 327.40B 300.80A 327.40B 302.60 -13.70 316.30 1995 ---- 331.80B 304.90A 331.80B 306.80 -13.70 320.50 2000 ---- 336.10B 309.10A 336.10B 311.00 -13.80 324.80 2005 ---- 340.50B 313.30A 340.50B 315.20 -13.90 329.10 2010 ---- 344.80B 317.60A 344.80B 319.40 -14.00 333.40 2015 ---- 349.20B 321.80A 349.20B 323.70 -14.00 337.70 2020 ---- 353.60B 326.00A 353.60B 328.00 -14.10 342.10 2025 ---- 358.00B 330.30A 358.00B 332.20 -14.20 346.40 2030 ---- 362.50B 334.60A 362.50B 336.50 -14.30 350.80 2035 ---- 366.90B 338.90A 366.90B 340.80 -14.30 355.10 2040 ---- 371.30B 343.20A 371.30B 345.10 -14.40 359.50 2045 ---- 375.80B 347.50A 375.80B 349.50 -14.40 363.90 2050 ---- 380.20B 351.80A 379.70B 353.80 -14.50 368.30 2055 ---- 384.70B 356.20A 384.70B 358.20 -14.50 372.70 2060 ---- 389.20B 360.50A 389.20B 362.50 -14.70 377.20 2065 ---- 393.70B 364.90A 393.70B 366.90 -14.70 381.60 2070 ---- 398.20B 369.20A 398.20B 371.30 -14.80 386.10 2075 ---- 402.70B 373.60A 402.70B 375.70 -14.80 390.50 2080 ---- 407.20B 378.00A 407.20B 380.10 -14.90 395.00 2085 ---- 411.80B 382.40A 411.80B 384.50 -15.00 399.50 2090 ---- 416.30B 386.80A 416.30B 388.90 -15.10 404.00 2095 ---- 420.90B 391.30A 420.90B 393.30 -15.20 408.50 2100 ---- 425.40B 395.70A 425.40B 397.80 -15.20 413.00 2105 ---- 430.00B 400.20A 430.00B 402.20 -15.30 417.50 2110 ---- 434.50B 404.60A 434.00B 406.70 -15.30 422.00 2115 ---- 439.10B 409.10A 439.10B 411.10 -15.40 426.50 2120 ---- 443.70B 413.60A 443.70B 415.60 -15.50 431.10 2125 ---- 448.30B 418.00A 448.30B 420.10 -15.50 435.60 2130 ---- 452.90B 422.50A 452.90B 424.60 -15.60 440.20 2135 ---- 457.50B 427.00A 457.50B 429.10 -15.60 444.70 2140 ---- 462.10B 431.60A 462.10B 433.60 -15.70 449.30 2145 ---- 466.80B 436.10A 466.80B 438.20 -15.70 453.90 2150 ---- 471.40B 440.60A 471.40B 442.70 -15.80 458.50 2155 ---- 476.00B 445.10A 476.00B 447.20 -15.90 463.10 2160 ---- 480.70B 449.70A 480.70B 451.80 -15.90 467.70 2165 ---- 485.30B 454.20A 485.30B 456.40 -15.90 472.30 2170 ---- 490.00B 458.80A 490.00B 460.90 -16.00 476.90 2175 ---- 494.60B 463.40A 494.60B 465.50 -16.00 481.50 2180 ---- 499.30B 467.90A 499.30B 470.10 -16.00 486.10 2185 ---- 504.00B 472.50A 504.00B 474.70 -16.10 490.80 2190 ---- 508.60B 477.10A 508.60B 479.30 -16.10 495.40 2195 ---- 513.30B 481.70A 513.30B 483.90 -16.10 500.00 2200 ---- 518.00B 486.30A 518.00B 488.50 -16.20 504.70 2205 ---- 522.70B 490.90A 522.70B 493.10 -16.30 509.40 2210 ---- 527.40B 495.50A 527.40B 497.70 -16.30 514.00 2215 ---- 532.10B 500.20A 532.10B 502.40 -16.30 518.70 2220 ---- 536.80B 504.80A 536.80B 507.00 -16.40 523.40 2225 ---- 541.50B 509.40A 541.50B 511.60 -16.50 528.10 2230 ---- 546.30B 514.10A 546.30B 516.30 -16.50 532.80 2235 ---- 551.00B 518.70A 551.00B 521.00 -16.40 537.40 2240 ---- 555.70B 523.40A 555.70B 525.60 -16.50 542.10 2245 ---- 560.50B 528.00A 560.50B 530.30 -16.60 546.90 2250 ---- 565.20B 532.70A 565.20B 535.00 -16.60 551.60 2255 ---- 569.90B 537.30A 569.90B 539.60 -16.70 556.30 2260 ---- 574.70B 542.00A 574.70B 544.30 -16.70 561.00 2265 ---- 579.50B 546.70A 579.50B 549.00 -16.70 565.70 2270 ---- 584.20B 551.40A 584.20B 553.70 -16.80 570.50 2275 ---- 589.00B 556.10A 589.00B 558.40 -16.80 575.20 2280 ---- 593.70B 560.80A 593.20B 563.10 -16.90 580.00 2290 ---- 603.30B 570.20A 603.30B 572.60 -16.90 589.50 2300 ---- 612.90B 579.60A 612.90B 582.00 -17.00 599.00 2310 ---- 617.40B 589.10A 617.40B 591.50 -17.00 608.50 2320 ---- 621.00B 598.50A 620.90B 601.00 -17.10 618.10 2325 ---- ---- 603.30A 603.30A 605.80 -17.10 622.90 2330 ---- ---- 608.00A 608.00A 610.50 -17.20 627.70 2340 ---- ---- 617.50A 617.50A 620.00 -17.30 637.30 2350 ---- 660.90B 627.00A 660.90B 629.60 -17.30 646.90 2360 ---- ---- 636.60A 636.60A 639.20 -17.30 656.50 2370 ---- ---- ---- ---- 648.70 -17.40 666.10 2375 ---- ---- ---- ---- 653.50 -17.50 671.00 2380 ---- ---- ---- ---- 658.30 -17.50 675.80 2400 ---- 709.30B 674.80A 709.30B 677.60 -17.60 695.20 2425 ---- ---- ---- ---- 701.70 -17.70 719.40 2450 ---- 758.00B 723.00A 758.00B 726.00 -17.80 743.80 2475 ---- ---- ---- ---- 750.30 -17.90 768.20 2490 ---- ---- ---- ---- 764.90 -18.00 782.90 2500 ---- 806.90B 771.40A 806.90B 774.60 -18.10 792.70 2525 ---- ---- ---- ---- 799.10 -18.20 817.30 2550 ---- 856.10B 820.10A 856.10B 823.60 -18.30 841.90 2575 ---- ---- ---- ---- 848.20 -18.40 866.60 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 4.20 -.60 4.80 1225 ---- ---- ---- ---- 5.20 -.80 6.00 1250 ---- ---- ---- ---- 6.50 -.90 7.40 1275 ---- ---- ---- ---- 8.00 -1.10 9.10 1300 ---- ---- ---- ---- 9.70 -1.30 11.00 1325 ---- ---- ---- ---- 11.80 -1.50 13.30 1350 ---- ---- ---- ---- 14.20 -1.80 16.00 1375 ---- ---- ---- ---- 16.90 -2.10 19.00 1400 ---- ---- ---- ---- 20.10 -2.40 22.50 1410 ---- ---- ---- ---- 21.50 -2.50 24.00 1420 ---- ---- ---- ---- 23.00 -2.60 25.60 1425 ---- ---- ---- ---- 23.70 -2.80 26.50 1430 ---- ---- ---- ---- 24.50 -2.80 27.30 1440 ---- ---- ---- ---- 26.10 -3.00 29.10 1450 ---- ---- ---- ---- 27.80 -3.20 31.00 1460 ---- ---- ---- ---- 29.60 -3.30 32.90 1470 ---- ---- ---- ---- 31.50 -3.40 34.90 1475 ---- ---- ---- ---- 32.50 -3.50 36.00 1480 ---- ---- ---- ---- 33.50 -3.60 37.10 1490 ---- ---- ---- ---- 35.50 -3.80 39.30 1500 ---- ---- ---- ---- 37.60 -4.00 41.60 1505 ---- ---- ---- ---- 38.80 -4.00 42.80 1510 ---- ---- ---- ---- 39.90 -4.20 44.10 1515 ---- ---- ---- ---- 41.00 -4.30 45.30 1520 ---- ---- ---- ---- 42.20 -4.40 46.60 1525 ---- ---- ---- ---- 43.40 -4.50 47.90 1530 ---- ---- ---- ---- 44.70 -4.50 49.20 1535 ---- ---- ---- ---- 45.90 -4.70 50.60 1540 ---- ---- ---- ---- 47.20 -4.70 51.90 1545 ---- ---- ---- ---- 48.50 -4.90 53.40 1550 ---- ---- ---- ---- 49.90 -4.90 54.80 1555 ---- ---- ---- ---- 51.20 -5.10 56.30 1560 ---- ---- ---- ---- 52.60 -5.20 57.80 1565 ---- ---- ---- ---- 54.10 -5.20 59.30 1570 ---- ---- ---- ---- 55.50 -5.40 60.90 1575 ---- ---- ---- ---- 57.00 -5.50 62.50 1580 ---- ---- ---- ---- 58.60 -5.60 64.20 1585 ---- ---- ---- ---- 60.10 -5.70 65.80 1590 ---- ---- ---- ---- 61.70 -5.90 67.60 1595 ---- ---- ---- ---- 63.40 -5.90 69.30 1600 ---- ---- ---- ---- 65.10 -6.00 71.10 1605 ---- ---- ---- ---- 66.80 -6.20 73.00 1610 ---- ---- ---- ---- 68.60 -6.20 74.80 1615 ---- ---- ---- ---- 70.40 -6.30 76.70 1620 ---- ---- ---- ---- 72.20 -6.50 78.70 1625 ---- ---- ---- ---- 74.10 -6.60 80.70 1630 ---- ---- ---- ---- 76.00 -6.70 82.70 1635 ---- ---- ---- ---- 77.90 -6.90 84.80 1640 ---- ---- ---- ---- 79.90 -7.00 86.90 1645 ---- ---- ---- ---- 82.00 -7.10 89.10 1650 ---- ---- ---- ---- 84.00 -7.30 91.30 1655 ---- ---- ---- ---- 86.20 -7.30 93.50 1660 ---- ---- ---- ---- 88.30 -7.50 95.80 1665 ---- ---- ---- ---- 90.50 -7.60 98.10 1670 ---- ---- ---- ---- 92.70 -7.70 100.40 1675 ---- ---- ---- ---- 95.00 -7.80 102.80 1680 ---- ---- ---- ---- 97.30 -8.00 105.30 1685 ---- ---- ---- ---- 99.60 -8.10 107.70 1690 ---- ---- ---- ---- 102.00 -8.20 110.20 1695 ---- ---- ---- ---- 104.40 -8.30 112.70 1700 ---- ---- ---- ---- 106.90 -8.40 115.30 1705 ---- ---- ---- ---- 109.40 -8.60 118.00 1710 ---- ---- ---- ---- 112.00 -8.60 120.60 1715 ---- ---- ---- ---- 114.60 -8.80 123.40 1720 ---- ---- ---- ---- 117.20 -8.90 126.10 1725 ---- ---- ---- ---- 119.90 -9.00 128.90 1730 ---- ---- ---- ---- 122.60 -9.20 131.80 1735 ---- ---- ---- ---- 125.40 -9.20 134.60 1740 ---- ---- ---- ---- 128.10 -9.40 137.50 1745 ---- ---- ---- ---- 130.90 -9.60 140.50 1750 ---- ---- ---- ---- 133.80 -9.60 143.40 1755 ---- ---- ---- ---- 136.70 -9.70 146.40 1760 ---- ---- ---- ---- 139.60 -9.80 149.40 1765 ---- ---- ---- ---- 142.50 -10.00 152.50 1770 ---- ---- ---- ---- 145.50 -10.10 155.60 1775 ---- ---- ---- ---- 148.60 -10.20 158.80 1780 ---- ---- ---- ---- 151.60 -10.30 161.90 1785 ---- ---- ---- ---- 154.70 -10.50 165.20 1790 ---- ---- ---- ---- 157.90 -10.50 168.40 1795 ---- ---- ---- ---- 161.00 -10.70 171.70 1800 ---- ---- ---- ---- 164.20 -10.80 175.00 1805 ---- ---- ---- ---- 167.50 -10.90 178.40 1810 ---- ---- ---- ---- 170.80 -10.90 181.70 1815 ---- ---- ---- ---- 174.10 -11.10 185.20 1820 ---- ---- ---- ---- 177.40 -11.20 188.60 1825 ---- ---- ---- ---- 180.80 -11.30 192.10 1830 ---- ---- ---- ---- 184.20 -11.40 195.60 1835 ---- ---- ---- ---- 187.70 -11.50 199.20 1840 ---- ---- ---- ---- 191.10 -11.60 202.70 1845 ---- ---- ---- ---- 194.60 -11.70 206.30 1850 ---- ---- ---- ---- 198.20 -11.80 210.00 1855 ---- ---- ---- ---- 201.70 -11.90 213.60 1860 ---- ---- ---- ---- 205.30 -12.00 217.30 1865 ---- ---- ---- ---- 208.90 -12.00 220.90 1870 ---- ---- ---- ---- 212.50 -12.20 224.70 1875 ---- ---- ---- ---- 216.10 -12.30 228.40 1880 ---- ---- ---- ---- 219.80 -12.30 232.10 1885 ---- ---- ---- ---- 223.50 -12.40 235.90 1890 ---- ---- ---- ---- 227.20 -12.50 239.70 1895 ---- ---- ---- ---- 230.90 -12.70 243.60 1900 ---- ---- ---- ---- 234.70 -12.70 247.40 1905 ---- ---- ---- ---- 238.50 -12.80 251.30 1910 ---- ---- ---- ---- 242.30 -12.90 255.20 1915 ---- ---- ---- ---- 246.20 -13.00 259.20 1920 ---- ---- ---- ---- 250.00 -13.10 263.10 1925 ---- ---- ---- ---- 253.90 -13.20 267.10 1930 ---- ---- ---- ---- 257.80 -13.30 271.10 1935 ---- ---- ---- ---- 261.70 -13.40 275.10 1940 ---- ---- ---- ---- 265.70 -13.40 279.10 1945 ---- ---- ---- ---- 269.60 -13.50 283.10 1950 ---- ---- ---- ---- 273.60 -13.60 287.20 1955 ---- ---- ---- ---- 277.60 -13.70 291.30 1960 ---- ---- ---- ---- 281.60 -13.70 295.30 1965 ---- ---- ---- ---- 285.70 -13.70 299.40 1970 ---- ---- ---- ---- 289.70 -13.90 303.60 1975 ---- ---- ---- ---- 293.80 -13.90 307.70 1980 ---- ---- ---- ---- 297.80 -14.10 311.90 1985 ---- ---- ---- ---- 302.00 -14.00 316.00 1990 ---- ---- ---- ---- 306.10 -14.10 320.20 1995 ---- ---- ---- ---- 310.20 -14.20 324.40 2000 ---- ---- ---- ---- 314.40 -14.30 328.70 2005 ---- ---- ---- ---- 318.60 -14.30 332.90 2010 ---- ---- ---- ---- 322.80 -14.40 337.20 2015 ---- ---- ---- ---- 327.00 -14.50 341.50 2020 ---- ---- ---- ---- 331.20 -14.60 345.80 2025 ---- ---- ---- ---- 335.50 -14.60 350.10 2030 ---- ---- ---- ---- 339.70 -14.70 354.40 2035 ---- ---- ---- ---- 344.00 -14.80 358.80 2040 ---- ---- ---- ---- 348.30 -14.80 363.10 2045 ---- ---- ---- ---- 352.60 -14.80 367.40 2050 ---- ---- ---- ---- 356.90 -14.90 371.80 2055 ---- ---- ---- ---- 361.20 -15.00 376.20 2060 ---- ---- ---- ---- 365.50 -15.00 380.50 2065 ---- ---- ---- ---- 369.80 -15.10 384.90 2070 ---- ---- ---- ---- 374.20 -15.10 389.30 2075 ---- ---- ---- ---- 378.50 -15.20 393.70 2080 ---- ---- ---- ---- 382.80 -15.30 398.10 2085 ---- ---- ---- ---- 387.20 -15.30 402.50 2090 ---- ---- ---- ---- 391.50 -15.40 406.90 2095 ---- ---- ---- ---- 395.90 -15.40 411.30 2100 ---- ---- ---- ---- 400.30 -15.50 415.80 2105 ---- ---- ---- ---- 404.70 -15.50 420.20 2110 ---- ---- ---- ---- 409.10 -15.60 424.70 2115 ---- ---- ---- ---- 413.60 -15.60 429.20 2120 ---- ---- ---- ---- 418.00 -15.70 433.70 2125 ---- ---- ---- ---- 422.40 -15.80 438.20 2130 ---- ---- ---- ---- 426.90 -15.80 442.70 2135 ---- ---- ---- ---- 431.40 -15.80 447.20 2140 ---- ---- ---- ---- 435.90 -15.80 451.70 2145 ---- ---- ---- ---- 440.30 -16.00 456.30 2150 ---- ---- ---- ---- 444.80 -16.00 460.80 2155 ---- ---- ---- ---- 449.30 -16.10 465.40 2160 ---- ---- ---- ---- 453.90 -16.00 469.90 2165 ---- ---- ---- ---- 458.40 -16.10 474.50 2170 ---- ---- ---- ---- 462.90 -16.20 479.10 2175 ---- ---- ---- ---- 467.50 -16.20 483.70 2180 ---- ---- ---- ---- 472.00 -16.20 488.20 2185 ---- ---- ---- ---- 476.60 -16.20 492.80 2190 ---- ---- ---- ---- 481.10 -16.40 497.50 2195 ---- ---- ---- ---- 485.70 -16.40 502.10 2200 ---- ---- ---- ---- 490.30 -16.40 506.70 2205 ---- ---- ---- ---- 494.90 -16.40 511.30 2210 ---- ---- ---- ---- 499.50 -16.40 515.90 2215 ---- ---- ---- ---- 504.10 -16.50 520.60 2220 ---- ---- ---- ---- 508.70 -16.50 525.20 2225 ---- ---- ---- ---- 513.30 -16.60 529.90 2230 ---- ---- ---- ---- 517.90 -16.60 534.50 2235 ---- ---- ---- ---- 522.50 -16.70 539.20 2240 ---- ---- ---- ---- 527.20 -16.70 543.90 2245 ---- ---- ---- ---- 531.80 -16.80 548.60 2250 ---- ---- ---- ---- 536.40 -16.80 553.20 2255 ---- ---- ---- ---- 541.10 -16.80 557.90 2260 ---- ---- ---- ---- 545.80 -16.80 562.60 2265 ---- ---- ---- ---- 550.40 -16.90 567.30 2270 ---- ---- ---- ---- 555.10 -16.90 572.00 2275 ---- ---- ---- ---- 559.80 -16.90 576.70 2280 ---- ---- ---- ---- 564.40 -17.10 581.50 2290 ---- ---- ---- ---- 573.80 -17.10 590.90 2300 ---- ---- ---- ---- 583.20 -17.20 600.40 2310 ---- ---- ---- ---- 592.70 -17.20 609.90 2320 ---- ---- ---- ---- 602.10 -17.30 619.40 2325 ---- ---- ---- ---- 606.80 -17.30 624.10 2330 ---- ---- ---- ---- 611.60 -17.30 628.90 2340 ---- ---- ---- ---- 621.00 -17.40 638.40 2350 ---- ---- ---- ---- 630.60 -17.40 648.00 2360 ---- ---- ---- ---- 640.10 -17.50 657.60 2370 ---- ---- ---- ---- 649.60 -17.60 667.20 2375 ---- ---- ---- ---- 654.40 -17.60 672.00 2380 ---- ---- ---- ---- 659.20 -17.60 676.80 2400 ---- ---- ---- ---- 678.30 -17.80 696.10 2425 ---- ---- ---- ---- 702.40 -17.80 720.20 2450 ---- ---- ---- ---- 726.50 -18.00 744.50 2475 ---- ---- ---- ---- 750.70 -18.10 768.80 2500 ---- ---- ---- ---- 775.00 -18.30 793.30 2525 ---- ---- ---- ---- 799.40 -18.40 817.80 2550 ---- ---- ---- ---- 823.90 -18.40 842.30 2575 ---- ---- ---- ---- 848.40 -18.50 866.90 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 6.00 -.80 6.80 1250 ---- ---- ---- ---- 7.30 -1.00 8.30 1275 ---- ---- ---- ---- 8.90 -1.10 10.00 1300 ---- ---- ---- ---- 10.70 -1.40 12.10 1325 ---- ---- ---- ---- 12.90 -1.50 14.40 1350 ---- ---- ---- ---- 15.40 -1.80 17.20 1375 ---- ---- ---- ---- 18.20 -2.10 20.30 1400 ---- ---- ---- ---- 21.40 -2.40 23.80 1420 ---- ---- ---- ---- 24.30 -2.70 27.00 1425 ---- ---- ---- ---- 25.10 -2.70 27.80 1430 ---- ---- ---- ---- 25.90 -2.80 28.70 1440 ---- ---- ---- ---- 27.50 -2.90 30.40 1450 ---- ---- ---- ---- 29.20 -3.10 32.30 1460 ---- ---- ---- ---- 31.00 -3.20 34.20 1470 ---- ---- ---- ---- 32.90 -3.40 36.30 1475 ---- ---- ---- ---- 33.80 -3.50 37.30 1480 ---- ---- ---- ---- 34.80 -3.60 38.40 1490 ---- ---- ---- ---- 36.90 -3.70 40.60 1500 ---- ---- ---- ---- 39.00 -3.90 42.90 1510 ---- ---- ---- ---- 41.20 -4.10 45.30 1515 ---- ---- ---- ---- 42.40 -4.10 46.50 1520 ---- ---- ---- ---- 43.50 -4.20 47.70 1525 ---- ---- ---- ---- 44.70 -4.30 49.00 1530 ---- ---- ---- ---- 45.90 -4.40 50.30 1535 ---- ---- ---- ---- 47.20 -4.50 51.70 1540 ---- ---- ---- ---- 48.40 -4.60 53.00 1545 ---- ---- ---- ---- 49.70 -4.70 54.40 1550 ---- ---- ---- ---- 51.00 -4.80 55.80 1555 ---- ---- ---- ---- 52.40 -4.80 57.20 1560 ---- ---- ---- ---- 53.70 -5.00 58.70 1565 ---- ---- ---- ---- 55.10 -5.10 60.20 1570 ---- ---- ---- ---- 56.50 -5.20 61.70 1575 ---- ---- ---- ---- 58.00 -5.30 63.30 1580 ---- ---- ---- ---- 59.50 -5.30 64.80 1585 ---- ---- ---- ---- 61.00 -5.40 66.40 1590 ---- ---- ---- ---- 62.50 -5.60 68.10 1595 ---- ---- ---- ---- 64.10 -5.70 69.80 1600 ---- ---- ---- ---- 65.70 -5.80 71.50 1605 ---- ---- ---- ---- 67.30 -5.90 73.20 1610 ---- ---- ---- ---- 69.00 -6.00 75.00 1615 ---- ---- ---- ---- 70.70 -6.20 76.90 1620 ---- ---- ---- ---- 72.50 -6.20 78.70 1625 ---- ---- ---- ---- 74.30 -6.30 80.60 1630 ---- ---- ---- ---- 76.10 -6.40 82.50 1635 ---- ---- ---- ---- 78.00 -6.50 84.50 1640 ---- ---- ---- ---- 79.90 -6.60 86.50 1645 ---- ---- ---- ---- 81.80 -6.80 88.60 1650 ---- ---- ---- ---- 83.80 -6.90 90.70 1655 ---- ---- ---- ---- 85.80 -7.00 92.80 1660 ---- ---- ---- ---- 87.90 -7.10 95.00 1665 ---- ---- ---- ---- 90.00 -7.20 97.20 1670 ---- ---- ---- ---- 92.20 -7.30 99.50 1675 ---- ---- ---- ---- 94.30 -7.50 101.80 1680 ---- ---- ---- ---- 96.60 -7.60 104.20 1685 ---- ---- ---- ---- 98.90 -7.60 106.50 1690 ---- ---- ---- ---- 101.20 -7.80 109.00 1695 ---- ---- ---- ---- 103.50 -7.90 111.40 1700 ---- ---- ---- ---- 105.90 -8.10 114.00 1705 ---- ---- ---- ---- 108.40 -8.10 116.50 1710 ---- ---- ---- ---- 110.80 -8.30 119.10 1715 ---- ---- ---- ---- 113.30 -8.40 121.70 1720 ---- ---- ---- ---- 115.90 -8.50 124.40 1725 ---- ---- ---- ---- 118.50 -8.60 127.10 1730 ---- ---- ---- ---- 121.10 -8.70 129.80 1735 ---- ---- ---- ---- 123.70 -8.80 132.50 1740 ---- ---- ---- ---- 126.40 -8.90 135.30 1745 ---- ---- ---- ---- 129.10 -9.10 138.20 1750 ---- ---- ---- ---- 131.80 -9.20 141.00 1755 ---- ---- ---- ---- 134.60 -9.30 143.90 1760 ---- ---- ---- ---- 137.40 -9.40 146.80 1765 ---- ---- ---- ---- 140.30 -9.50 149.80 1770 ---- ---- ---- ---- 143.10 -9.70 152.80 1775 ---- ---- ---- ---- 146.10 -9.70 155.80 1780 ---- ---- ---- ---- 149.00 -9.80 158.80 1785 ---- ---- ---- ---- 152.00 -9.90 161.90 1790 ---- ---- ---- ---- 155.00 -10.10 165.10 1795 ---- ---- ---- ---- 158.00 -10.20 168.20 1800 ---- ---- ---- ---- 161.10 -10.30 171.40 1805 ---- ---- ---- ---- 164.30 -10.30 174.60 1810 ---- ---- ---- ---- 167.40 -10.50 177.90 1815 ---- ---- ---- ---- 170.60 -10.60 181.20 1820 ---- ---- ---- ---- 173.80 -10.70 184.50 1825 ---- ---- ---- ---- 177.10 -10.80 187.90 1830 ---- ---- ---- ---- 180.40 -10.90 191.30 1835 ---- ---- ---- ---- 183.70 -11.00 194.70 1840 ---- ---- ---- ---- 187.10 -11.10 198.20 1845 ---- ---- ---- ---- 190.50 -11.20 201.70 1850 ---- ---- ---- ---- 194.00 -11.30 205.30 1855 ---- ---- ---- ---- 197.40 -11.40 208.80 1860 ---- ---- ---- ---- 200.90 -11.50 212.40 1865 ---- ---- ---- ---- 204.40 -11.60 216.00 1870 ---- ---- ---- ---- 208.00 -11.60 219.60 1875 ---- ---- ---- ---- 211.50 -11.80 223.30 1880 ---- ---- ---- ---- 215.10 -11.80 226.90 1885 ---- ---- ---- ---- 218.70 -11.90 230.60 1890 ---- ---- ---- ---- 222.30 -12.00 234.30 1895 ---- ---- ---- ---- 225.90 -12.20 238.10 1900 ---- ---- ---- ---- 229.60 -12.20 241.80 1905 ---- ---- ---- ---- 233.30 -12.30 245.60 1910 ---- ---- ---- ---- 237.10 -12.30 249.40 1915 ---- ---- ---- ---- 240.80 -12.50 253.30 1920 ---- ---- ---- ---- 244.60 -12.50 257.10 1925 ---- ---- ---- ---- 248.40 -12.60 261.00 1930 ---- ---- ---- ---- 252.20 -12.70 264.90 1935 ---- ---- ---- ---- 256.10 -12.80 268.90 1940 ---- ---- ---- ---- 259.90 -12.90 272.80 1945 ---- ---- ---- ---- 263.80 -13.00 276.80 1950 ---- ---- ---- ---- 267.70 -13.00 280.70 1955 ---- ---- ---- ---- 271.60 -13.10 284.70 1960 ---- ---- ---- ---- 275.60 -13.20 288.80 1965 ---- ---- ---- ---- 279.50 -13.30 292.80 1970 ---- ---- ---- ---- 283.50 -13.30 296.80 1975 ---- ---- ---- ---- 287.50 -13.40 300.90 1980 ---- ---- ---- ---- 291.50 -13.40 304.90 1985 ---- ---- ---- ---- 295.50 -13.50 309.00 1990 ---- ---- ---- ---- 299.50 -13.60 313.10 1995 ---- ---- ---- ---- 303.50 -13.70 317.20 2000 ---- ---- ---- ---- 307.60 -13.80 321.40 2005 ---- ---- ---- ---- 311.70 -13.80 325.50 2010 ---- ---- ---- ---- 315.80 -13.90 329.70 2015 ---- ---- ---- ---- 319.90 -14.00 333.90 2020 ---- ---- ---- ---- 324.00 -14.10 338.10 2025 ---- ---- ---- ---- 328.20 -14.10 342.30 2030 ---- ---- ---- ---- 332.40 -14.10 346.50 2035 ---- ---- ---- ---- 336.60 -14.20 350.80 2040 ---- ---- ---- ---- 340.80 -14.20 355.00 2045 ---- ---- ---- ---- 345.00 -14.30 359.30 2050 ---- ---- ---- ---- 349.20 -14.40 363.60 2055 ---- ---- ---- ---- 353.50 -14.40 367.90 2060 ---- ---- ---- ---- 357.70 -14.50 372.20 2065 ---- ---- ---- ---- 362.00 -14.60 376.60 2070 ---- ---- ---- ---- 366.30 -14.60 380.90 2075 ---- ---- ---- ---- 370.60 -14.70 385.30 2080 ---- ---- ---- ---- 374.90 -14.70 389.60 2085 ---- ---- ---- ---- 379.20 -14.80 394.00 2090 ---- ---- ---- ---- 383.50 -14.80 398.30 2095 ---- ---- ---- ---- 387.80 -14.90 402.70 2100 ---- ---- ---- ---- 392.20 -14.90 407.10 2105 ---- ---- ---- ---- 396.50 -15.00 411.50 2110 ---- ---- ---- ---- 400.90 -15.00 415.90 2115 ---- ---- ---- ---- 405.20 -15.10 420.30 2120 ---- ---- ---- ---- 409.60 -15.20 424.80 2125 ---- ---- ---- ---- 414.00 -15.20 429.20 2130 ---- ---- ---- ---- 418.40 -15.30 433.70 2135 ---- ---- ---- ---- 422.80 -15.30 438.10 2140 ---- ---- ---- ---- 427.20 -15.40 442.60 2145 ---- ---- ---- ---- 431.60 -15.40 447.00 2150 ---- ---- ---- ---- 436.00 -15.50 451.50 2155 ---- ---- ---- ---- 440.50 -15.50 456.00 2160 ---- ---- ---- ---- 444.90 -15.60 460.50 2165 ---- ---- ---- ---- 449.40 -15.60 465.00 2170 ---- ---- ---- ---- 453.90 -15.60 469.50 2175 ---- ---- ---- ---- 458.30 -15.70 474.00 2180 ---- ---- ---- ---- 462.80 -15.80 478.60 2185 ---- ---- ---- ---- 467.30 -15.80 483.10 2190 ---- ---- ---- ---- 471.80 -15.80 487.60 2195 ---- ---- ---- ---- 476.30 -15.90 492.20 2200 ---- ---- ---- ---- 480.80 -16.00 496.80 2205 ---- ---- ---- ---- 485.40 -15.90 501.30 2210 ---- ---- ---- ---- 489.90 -16.00 505.90 2215 ---- ---- ---- ---- 494.40 -16.10 510.50 2220 ---- ---- ---- ---- 499.00 -16.10 515.10 2225 ---- ---- ---- ---- 503.50 -16.20 519.70 2230 ---- ---- ---- ---- 508.10 -16.20 524.30 2235 ---- ---- ---- ---- 512.60 -16.30 528.90 2240 ---- ---- ---- ---- 517.20 -16.30 533.50 2245 ---- ---- ---- ---- 521.80 -16.30 538.10 2250 ---- ---- ---- ---- 526.40 -16.30 542.70 2255 ---- ---- ---- ---- 531.00 -16.40 547.40 2260 ---- ---- ---- ---- 535.60 -16.40 552.00 2265 ---- ---- ---- ---- 540.20 -16.40 556.60 2270 ---- ---- ---- ---- 544.80 -16.50 561.30 2275 ---- ---- ---- ---- 549.40 -16.50 565.90 2280 ---- ---- ---- ---- 554.10 -16.50 570.60 2285 ---- ---- ---- ---- 558.70 -16.60 575.30 2290 ---- ---- ---- ---- 563.30 -16.70 580.00 2300 ---- ---- ---- ---- 572.60 -16.70 589.30 2310 ---- ---- ---- ---- 581.90 -16.80 598.70 2320 ---- ---- ---- ---- 591.30 -16.80 608.10 2325 ---- ---- ---- ---- 596.00 -16.80 612.80 2330 ---- ---- ---- ---- 600.70 -16.80 617.50 2340 ---- ---- ---- ---- 610.00 -17.00 627.00 2350 ---- ---- ---- ---- 619.40 -17.10 636.50 2360 ---- ---- ---- ---- 628.90 -17.10 646.00 2370 ---- ---- ---- ---- 638.30 -17.20 655.50 2375 ---- ---- ---- ---- 643.00 -17.20 660.20 2380 ---- ---- ---- ---- 647.80 -17.20 665.00 2400 ---- ---- ---- ---- 666.80 -17.30 684.10 2425 ---- ---- ---- ---- 690.60 -17.50 708.10 2450 ---- ---- ---- ---- 714.50 -17.60 732.10 2475 ---- ---- ---- ---- 738.50 -17.80 756.30 2500 ---- ---- ---- ---- 762.70 -17.80 780.50 2525 ---- ---- ---- ---- 786.90 -17.90 804.80 2550 ---- ---- ---- ---- 811.10 -18.10 829.20 2575 ---- ---- ---- ---- 835.50 -18.20 853.70 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 2.60 -.20 2.80 2 1025 ---- ---- ---- ---- 3.10 -.20 3.30 1050 ---- ---- ---- ---- 3.70 -.10 3.80 1075 ---- ---- ---- ---- 4.30 -.20 4.50 1080 ---- ---- ---- ---- 4.40 -.20 4.60 1090 ---- ---- ---- ---- 4.70 -.20 4.90 1100 ---- ---- ---- ---- 5.00 -.20 5.20 1110 ---- ---- ---- ---- 5.30 -.30 5.60 1120 ---- ---- ---- ---- 5.60 -.30 5.90 1125 ---- ---- ---- ---- 5.80 -.30 6.10 1130 ---- ---- ---- ---- 5.90 -.40 6.30 1140 ---- ---- ---- ---- 6.30 -.30 6.60 1150 ---- ---- ---- ---- 6.60 -.40 7.00 1160 ---- ---- ---- ---- 7.00 -.40 7.40 1170 ---- ---- ---- ---- 7.40 -.50 7.90 1175 ---- ---- ---- ---- 7.70 -.40 8.10 1180 ---- ---- ---- ---- 7.90 -.40 8.30 1185 ---- ---- ---- ---- 8.10 -.50 8.60 1190 ---- ---- ---- ---- 8.30 -.50 8.80 1195 ---- ---- ---- ---- 8.50 -.60 9.10 1200 ---- ---- ---- ---- 8.80 -.50 9.30 1205 ---- ---- ---- ---- 9.00 -.60 9.60 1210 ---- ---- ---- ---- 9.30 -.50 9.80 1215 ---- ---- ---- ---- 9.50 -.60 10.10 1220 ---- ---- ---- ---- 9.80 -.60 10.40 1225 ---- ---- ---- ---- 10.10 -.60 10.70 1230 ---- ---- ---- ---- 10.30 -.70 11.00 1235 ---- ---- ---- ---- 10.60 -.70 11.30 1240 ---- ---- ---- ---- 10.90 -.70 11.60 1245 ---- ---- ---- ---- 11.20 -.70 11.90 1250 ---- ---- ---- ---- 11.50 -.70 12.20 120 1255 ---- ---- ---- ---- 11.80 -.70 12.50 1260 ---- ---- ---- ---- 12.10 -.80 12.90 1265 ---- ---- ---- ---- 12.40 -.80 13.20 1270 ---- ---- ---- ---- 12.70 -.80 13.50 1275 ---- ---- ---- ---- 13.10 -.80 13.90 1280 ---- ---- ---- ---- 13.40 -.90 14.30 1285 ---- ---- ---- ---- 13.70 -.90 14.60 1290 ---- ---- ---- ---- 14.10 -.90 15.00 1295 ---- ---- ---- ---- 14.50 -.90 15.40 1300 ---- ---- ---- ---- 14.80 -1.00 15.80 1 1305 ---- ---- ---- ---- 15.20 -1.00 16.20 1310 ---- ---- ---- ---- 15.60 -1.00 16.60 1315 ---- ---- ---- ---- 16.00 -1.10 17.10 1320 ---- ---- ---- ---- 16.40 -1.10 17.50 1325 ---- ---- ---- ---- 16.90 -1.10 18.00 1 1330 ---- ---- ---- ---- 17.30 -1.10 18.40 1335 ---- ---- ---- ---- 17.70 -1.20 18.90 1340 ---- ---- ---- ---- 18.20 -1.20 19.40 1345 ---- ---- ---- ---- 18.70 -1.20 19.90 1350 ---- ---- ---- ---- 19.10 -1.30 20.40 1355 ---- ---- ---- ---- 19.60 -1.40 21.00 1360 ---- ---- ---- ---- 20.10 -1.40 21.50 1365 ---- ---- ---- ---- 20.70 -1.40 22.10 1370 ---- ---- ---- ---- 21.20 -1.40 22.60 1375 ---- ---- ---- ---- 21.80 -1.40 23.20 1380 ---- ---- ---- ---- 22.30 -1.50 23.80 1385 ---- ---- ---- ---- 22.90 -1.60 24.50 1390 ---- ---- ---- ---- 23.50 -1.60 25.10 1395 ---- ---- ---- ---- 24.10 -1.70 25.80 1400 ---- ---- ---- ---- 24.70 -1.70 26.40 82 1405 ---- ---- ---- ---- 25.40 -1.70 27.10 1410 ---- ---- ---- ---- 26.10 -1.70 27.80 1415 ---- ---- ---- ---- 26.70 -1.90 28.60 1420 ---- ---- ---- ---- 27.40 -1.90 29.30 1425 ---- ---- ---- ---- 28.20 -1.90 30.10 1430 ---- ---- ---- ---- 28.90 -2.00 30.90 1435 ---- ---- ---- ---- 29.70 -2.00 31.70 1440 ---- ---- ---- ---- 30.50 -2.10 32.60 1445 ---- ---- ---- ---- 31.30 -2.10 33.40 1450 ---- ---- ---- ---- 32.10 -2.20 34.30 151 1455 ---- ---- ---- ---- 33.00 -2.20 35.20 1460 ---- ---- ---- ---- 33.80 -2.40 36.20 1465 ---- ---- ---- ---- 34.70 -2.40 37.10 1470 ---- ---- ---- ---- 35.60 -2.50 38.10 1475 ---- ---- ---- ---- 36.60 -2.50 39.10 1480 ---- ---- ---- ---- 37.60 -2.60 40.20 1485 ---- ---- ---- ---- 38.60 -2.60 41.20 1490 ---- ---- ---- ---- 39.60 -2.70 42.30 1495 ---- ---- ---- ---- 40.60 -2.80 43.40 1500 ---- ---- ---- ---- 41.70 -2.90 44.60 310 1505 ---- ---- ---- ---- 42.80 -2.90 45.70 1510 ---- ---- ---- ---- 43.90 -3.10 47.00 1515 ---- ---- ---- ---- 45.10 -3.10 48.20 1520 ---- ---- ---- ---- 46.30 -3.20 49.50 1525 ---- ---- ---- ---- 47.50 -3.30 50.80 1530 ---- ---- ---- ---- 48.80 -3.30 52.10 1535 ---- ---- ---- ---- 50.00 -3.40 53.40 1540 ---- ---- ---- ---- 51.30 -3.50 54.80 1545 ---- ---- ---- ---- 52.70 -3.60 56.30 1550 ---- ---- ---- ---- 54.10 -3.60 57.70 182 1555 ---- ---- ---- ---- 55.50 -3.70 59.20 1560 ---- ---- ---- ---- 56.90 -3.80 60.70 1565 ---- ---- ---- ---- 58.40 -3.90 62.30 1570 ---- ---- ---- ---- 59.90 -4.00 63.90 1575 ---- ---- ---- ---- 61.40 -4.10 65.50 1580 ---- ---- ---- ---- 63.00 -4.20 67.20 1585 ---- ---- ---- ---- 64.60 -4.30 68.90 1590 ---- ---- ---- ---- 66.20 -4.40 70.60 1595 ---- ---- ---- ---- 67.90 -4.50 72.40 1600 ---- 74.40B 73.40A 73.40A 69.60 -4.60 74.20 20 1605 ---- ---- ---- ---- 71.40 -4.70 76.10 1610 ---- ---- ---- ---- 73.10 -4.90 78.00 1615 ---- ---- ---- ---- 75.00 -4.90 79.90 1620 ---- ---- ---- ---- 76.80 -5.00 81.80 1625 ---- ---- ---- ---- 78.70 -5.20 83.90 10 1630 ---- ---- ---- ---- 80.60 -5.30 85.90 1635 ---- ---- ---- ---- 82.60 -5.40 88.00 1640 ---- ---- ---- ---- 84.60 -5.50 90.10 1645 ---- ---- ---- ---- 86.60 -5.60 92.20 1650 ---- ---- ---- ---- 88.70 -5.70 94.40 1655 ---- ---- ---- ---- 90.80 -5.90 96.70 1660 ---- ---- ---- ---- 93.00 -5.90 98.90 1665 ---- ---- ---- ---- 95.20 -6.00 101.20 1670 ---- ---- ---- ---- 97.40 -6.20 103.60 1675 ---- ---- ---- ---- 99.70 -6.30 106.00 1680 ---- ---- ---- ---- 102.00 -6.40 108.40 1685 ---- ---- ---- ---- 104.30 -6.50 110.80 1690 ---- ---- ---- ---- 106.70 -6.60 113.30 1695 ---- ---- ---- ---- 109.10 -6.80 115.90 1700 ---- ---- ---- ---- 111.50 -6.90 118.40 235 1705 ---- ---- ---- ---- 114.00 -7.00 121.00 1710 ---- ---- ---- ---- 116.50 -7.20 123.70 1715 ---- ---- ---- ---- 119.10 -7.30 126.40 1720 ---- ---- ---- ---- 121.70 -7.40 129.10 1725 ---- 134.60B 127.10A 127.10A 124.30 -7.50 131.80 1730 ---- ---- ---- ---- 126.90 -7.70 134.60 1735 ---- ---- ---- ---- 129.60 -7.80 137.40 1740 ---- ---- ---- ---- 132.40 -7.90 140.30 6 1745 ---- ---- ---- ---- 135.10 -8.10 143.20 1750 ---- ---- ---- ---- 137.90 -8.20 146.10 250 1755 ---- ---- ---- ---- 140.70 -8.30 149.00 1760 ---- ---- ---- ---- 143.60 -8.40 152.00 1765 ---- ---- ---- ---- 146.50 -8.60 155.10 1770 ---- ---- ---- ---- 149.40 -8.70 158.10 1775 ---- ---- ---- ---- 152.40 -8.80 161.20 46 1780 ---- ---- ---- ---- 155.40 -8.90 164.30 1785 ---- ---- ---- ---- 158.40 -9.10 167.50 1790 ---- ---- ---- ---- 161.50 -9.10 170.60 1795 ---- ---- ---- ---- 164.60 -9.20 173.80 1800 ---- ---- ---- ---- 167.70 -9.40 177.10 6 1805 ---- ---- ---- ---- 170.80 -9.60 180.40 1810 ---- ---- ---- ---- 174.00 -9.70 183.70 1815 ---- ---- ---- ---- 177.20 -9.80 187.00 1820 ---- ---- ---- ---- 180.50 -9.80 190.30 1825 ---- ---- ---- ---- 183.70 -10.00 193.70 1830 ---- ---- ---- ---- 187.00 -10.10 197.10 1835 ---- ---- ---- ---- 190.30 -10.30 200.60 1 1840 ---- ---- ---- ---- 193.70 -10.30 204.00 1845 ---- ---- ---- ---- 197.10 -10.40 207.50 1850 ---- ---- ---- ---- 200.50 -10.50 211.00 100 1855 ---- ---- ---- ---- 203.90 -10.70 214.60 1860 ---- ---- ---- ---- 207.40 -10.70 218.10 1865 ---- ---- ---- ---- 210.80 -10.90 221.70 1870 ---- ---- ---- ---- 214.30 -11.10 225.40 1875 ---- ---- ---- ---- 217.90 -11.10 229.00 1880 ---- ---- ---- ---- 221.40 -11.20 232.60 1885 ---- ---- ---- ---- 225.00 -11.30 236.30 1890 ---- ---- ---- ---- 228.60 -11.40 240.00 1895 ---- ---- ---- ---- 232.20 -11.60 243.80 1900 ---- ---- ---- ---- 235.90 -11.60 247.50 1905 ---- ---- ---- ---- 239.50 -11.80 251.30 1910 ---- ---- ---- ---- 243.20 -11.90 255.10 1915 ---- ---- ---- ---- 246.90 -12.00 258.90 1920 ---- ---- ---- ---- 250.70 -12.00 262.70 1925 ---- ---- ---- ---- 254.40 -12.20 266.60 1930 ---- ---- ---- ---- 258.20 -12.20 270.40 1935 ---- ---- ---- ---- 262.00 -12.30 274.30 1940 ---- ---- ---- ---- 265.80 -12.40 278.20 1945 ---- ---- ---- ---- 269.60 -12.50 282.10 1950 ---- ---- ---- ---- 273.50 -12.60 286.10 1955 ---- ---- ---- ---- 277.30 -12.70 290.00 1960 ---- ---- ---- ---- 281.20 -12.80 294.00 1965 ---- ---- ---- ---- 285.10 -12.90 298.00 1970 ---- ---- ---- ---- 289.10 -12.90 302.00 1975 ---- ---- ---- ---- 293.00 -13.00 306.00 1980 ---- ---- ---- ---- 296.90 -13.10 310.00 1985 ---- ---- ---- ---- 300.90 -13.20 314.10 1990 ---- ---- ---- ---- 304.90 -13.20 318.10 1995 ---- ---- ---- ---- 308.90 -13.30 322.20 2000 ---- ---- ---- ---- 312.90 -13.40 326.30 2005 ---- ---- ---- ---- 316.90 -13.50 330.40 2010 ---- ---- ---- ---- 321.00 -13.50 334.50 2015 ---- ---- ---- ---- 325.00 -13.70 338.70 2020 ---- ---- ---- ---- 329.10 -13.70 342.80 2025 ---- ---- ---- ---- 333.20 -13.80 347.00 2030 ---- ---- ---- ---- 337.30 -13.80 351.10 2035 ---- ---- ---- ---- 341.40 -13.90 355.30 2040 ---- ---- ---- ---- 345.60 -13.90 359.50 2045 ---- ---- ---- ---- 349.70 -14.00 363.70 2050 ---- ---- ---- ---- 353.80 -14.20 368.00 2055 ---- ---- ---- ---- 358.00 -14.20 372.20 2060 ---- ---- ---- ---- 362.20 -14.20 376.40 2065 ---- ---- ---- ---- 366.40 -14.30 380.70 2070 ---- ---- ---- ---- 370.60 -14.40 385.00 2075 ---- ---- ---- ---- 374.80 -14.40 389.20 2080 ---- ---- ---- ---- 379.10 -14.40 393.50 2085 ---- ---- ---- ---- 383.30 -14.50 397.80 2090 ---- ---- ---- ---- 387.60 -14.60 402.20 2095 ---- ---- ---- ---- 391.80 -14.70 406.50 2100 ---- ---- ---- ---- 396.10 -14.70 410.80 2105 ---- ---- ---- ---- 400.40 -14.80 415.20 2110 ---- ---- ---- ---- 404.70 -14.80 419.50 2115 ---- ---- ---- ---- 409.00 -14.90 423.90 2120 ---- ---- ---- ---- 413.30 -15.00 428.30 2125 ---- ---- ---- ---- 417.70 -15.00 432.70 2130 ---- ---- ---- ---- 422.00 -15.10 437.10 2135 ---- ---- ---- ---- 426.40 -15.10 441.50 2140 ---- ---- ---- ---- 430.70 -15.20 445.90 2145 ---- ---- ---- ---- 435.10 -15.20 450.30 2150 ---- ---- ---- ---- 439.50 -15.30 454.80 2155 ---- ---- ---- ---- 443.90 -15.30 459.20 2160 ---- ---- ---- ---- 448.30 -15.40 463.70 2165 ---- ---- ---- ---- 452.70 -15.50 468.20 2170 ---- ---- ---- ---- 457.20 -15.40 472.60 2175 ---- ---- ---- ---- 461.60 -15.50 477.10 2180 ---- ---- ---- ---- 466.00 -15.60 481.60 2185 ---- ---- ---- ---- 470.50 -15.60 486.10 2190 ---- ---- ---- ---- 474.90 -15.70 490.60 2195 ---- ---- ---- ---- 479.40 -15.70 495.10 2200 ---- ---- ---- ---- 483.90 -15.70 499.60 2205 ---- ---- ---- ---- 488.40 -15.80 504.20 2210 ---- ---- ---- ---- 492.90 -15.80 508.70 2215 ---- ---- ---- ---- 497.40 -15.90 513.30 2220 ---- ---- ---- ---- 501.90 -15.90 517.80 2225 ---- ---- ---- ---- 506.40 -16.00 522.40 2230 ---- ---- ---- ---- 510.90 -16.00 526.90 2235 ---- ---- ---- ---- 515.50 -16.00 531.50 2240 ---- ---- ---- ---- 520.00 -16.10 536.10 2245 ---- ---- ---- ---- 524.50 -16.20 540.70 2250 ---- ---- ---- ---- 529.10 -16.20 545.30 2255 ---- ---- ---- ---- 533.70 -16.20 549.90 2260 ---- ---- ---- ---- 538.20 -16.30 554.50 2265 ---- ---- ---- ---- 542.80 -16.30 559.10 2270 ---- ---- ---- ---- 547.40 -16.30 563.70 2275 ---- ---- ---- ---- 552.00 -16.40 568.40 2280 ---- ---- ---- ---- 556.60 -16.40 573.00 2285 ---- ---- ---- ---- 561.20 -16.40 577.60 2290 ---- ---- ---- ---- 565.80 -16.50 582.30 2295 ---- ---- ---- ---- 570.40 -16.50 586.90 2300 ---- ---- ---- ---- 575.00 -16.60 591.60 2305 ---- ---- ---- ---- 579.60 -16.60 596.20 2310 ---- ---- ---- ---- 584.30 -16.60 600.90 2315 ---- ---- ---- ---- 588.90 -16.70 605.60 2320 ---- ---- ---- ---- 593.50 -16.80 610.30 2325 ---- ---- ---- ---- 598.20 -16.70 614.90 2330 ---- ---- ---- ---- 602.80 -16.80 619.60 2335 ---- ---- ---- ---- 607.50 -16.80 624.30 2340 ---- ---- ---- ---- 612.20 -16.80 629.00 2345 ---- ---- ---- ---- 616.80 -16.90 633.70 2350 ---- ---- ---- ---- 621.50 -16.90 638.40 2360 ---- ---- ---- ---- 630.90 -17.00 647.90 2370 ---- ---- ---- ---- 640.20 -17.10 657.30 2375 ---- ---- ---- ---- 644.90 -17.10 662.00 2380 ---- ---- ---- ---- 649.70 -17.10 666.80 2390 ---- ---- ---- ---- 659.10 -17.20 676.30 2400 ---- ---- ---- ---- 668.50 -17.30 685.80 2410 ---- ---- ---- ---- 678.00 -17.30 695.30 2420 ---- ---- ---- ---- 687.40 -17.40 704.80 2425 ---- ---- ---- ---- 692.20 -17.40 709.60 2430 ---- ---- ---- ---- 696.90 -17.50 714.40 2440 ---- ---- ---- ---- 706.40 -17.50 723.90 2450 ---- ---- ---- ---- 716.00 -17.50 733.50 2475 ---- ---- ---- ---- 739.80 -17.70 757.50 2490 ---- ---- ---- ---- 754.20 -17.80 772.00 2500 ---- ---- ---- ---- 763.80 -17.80 781.60 2525 ---- ---- ---- ---- 787.90 -17.90 805.80 2550 ---- ---- ---- ---- 812.00 -18.00 830.00 2575 ---- ---- ---- ---- 836.20 -18.20 854.40 2600 ---- ---- ---- ---- 860.50 -18.30 878.80 2625 ---- ---- ---- ---- 884.90 -18.30 903.20 2650 ---- ---- ---- ---- 909.30 -18.50 927.80 2700 ---- ---- ---- ---- 958.40 -18.60 977.00 2750 ---- ---- ---- ---- 1007.70 -18.90 1026.60 2800 ---- ---- ---- ---- 1057.30 -19.00 1076.30 3000 ---- ---- ---- ---- 1257.10 -19.20 1276.30 900 ---- ---- ---- ---- 1.30 -.10 1.40 925 ---- ---- ---- ---- 1.60 UNCH 1.60 950 ---- ---- ---- ---- 1.90 -.10 2.00 975 ---- ---- ---- ---- 2.20 -.10 2.30 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 6.50 -.90 7.40 1275 ---- ---- ---- ---- 8.20 -1.10 9.30 1300 ---- ---- ---- ---- 10.10 -1.30 11.40 1325 ---- ---- ---- ---- 12.40 -1.60 14.00 1350 ---- ---- ---- ---- 15.10 -1.90 17.00 1375 ---- ---- ---- ---- 18.20 -2.20 20.40 1400 ---- ---- ---- ---- 21.80 -2.50 24.30 1425 ---- ---- ---- ---- 25.90 -2.80 28.70 1430 ---- ---- ---- ---- 26.70 -2.90 29.60 1440 ---- ---- ---- ---- 28.60 -3.00 31.60 1450 ---- ---- ---- ---- 30.50 -3.20 33.70 1460 ---- ---- ---- ---- 32.50 -3.30 35.80 1470 ---- ---- ---- ---- 34.50 -3.60 38.10 1475 ---- ---- ---- ---- 35.60 -3.60 39.20 1480 ---- ---- ---- ---- 36.70 -3.70 40.40 1490 ---- ---- ---- ---- 39.00 -3.90 42.90 1500 ---- ---- ---- ---- 41.30 -4.10 45.40 1510 ---- ---- ---- ---- 43.80 -4.20 48.00 1520 ---- ---- ---- ---- 46.30 -4.50 50.80 1525 ---- ---- ---- ---- 47.70 -4.50 52.20 1530 ---- ---- ---- ---- 49.00 -4.60 53.60 1535 ---- ---- ---- ---- 50.40 -4.70 55.10 1540 ---- ---- ---- ---- 51.80 -4.80 56.60 1545 ---- ---- ---- ---- 53.20 -4.90 58.10 1550 ---- ---- ---- ---- 54.60 -5.00 59.60 1555 ---- ---- ---- ---- 56.10 -5.10 61.20 1560 ---- ---- ---- ---- 57.60 -5.20 62.80 1565 ---- ---- ---- ---- 59.10 -5.30 64.40 1570 ---- ---- ---- ---- 60.70 -5.40 66.10 1575 ---- ---- ---- ---- 62.20 -5.50 67.70 1580 ---- ---- ---- ---- 63.80 -5.70 69.50 1585 ---- ---- ---- ---- 65.50 -5.70 71.20 1590 ---- ---- ---- ---- 67.10 -5.80 72.90 1595 ---- ---- ---- ---- 68.80 -5.90 74.70 1600 ---- ---- ---- ---- 70.50 -6.00 76.50 1605 ---- ---- ---- ---- 72.30 -6.10 78.40 1610 ---- ---- ---- ---- 74.00 -6.30 80.30 1615 ---- ---- ---- ---- 75.80 -6.40 82.20 1620 ---- ---- ---- ---- 77.60 -6.50 84.10 1625 ---- ---- ---- ---- 79.50 -6.50 86.00 1630 ---- ---- ---- ---- 81.40 -6.60 88.00 1635 ---- ---- ---- ---- 83.30 -6.70 90.00 1640 ---- ---- ---- ---- 85.20 -6.90 92.10 1645 ---- ---- ---- ---- 87.20 -6.90 94.10 1650 ---- ---- ---- ---- 89.10 -7.10 96.20 1655 ---- ---- ---- ---- 91.20 -7.20 98.40 1660 ---- ---- ---- ---- 93.20 -7.30 100.50 1665 ---- ---- ---- ---- 95.30 -7.40 102.70 1670 ---- ---- ---- ---- 97.40 -7.50 104.90 1675 ---- ---- ---- ---- 99.50 -7.70 107.20 1680 ---- ---- ---- ---- 101.70 -7.80 109.50 1685 ---- ---- ---- ---- 103.90 -7.90 111.80 1690 ---- ---- ---- ---- 106.10 -8.00 114.10 1695 ---- ---- ---- ---- 108.40 -8.10 116.50 1700 ---- ---- ---- ---- 110.70 -8.20 118.90 1705 ---- ---- ---- ---- 113.00 -8.40 121.40 1710 ---- ---- ---- ---- 115.40 -8.40 123.80 1715 ---- ---- ---- ---- 117.80 -8.50 126.30 1720 ---- ---- ---- ---- 120.20 -8.70 128.90 1725 ---- ---- ---- ---- 122.70 -8.80 131.50 1730 ---- ---- ---- ---- 125.20 -8.90 134.10 1735 ---- ---- ---- ---- 127.70 -9.00 136.70 1740 ---- ---- ---- ---- 130.30 -9.10 139.40 1745 ---- ---- ---- ---- 132.90 -9.20 142.10 1750 ---- ---- ---- ---- 135.50 -9.40 144.90 1755 ---- ---- ---- ---- 138.20 -9.40 147.60 1760 ---- ---- ---- ---- 140.90 -9.60 150.50 1765 ---- ---- ---- ---- 143.70 -9.60 153.30 1770 ---- ---- ---- ---- 146.50 -9.70 156.20 1775 ---- ---- ---- ---- 149.30 -9.80 159.10 1780 ---- ---- ---- ---- 152.10 -10.00 162.10 1785 ---- ---- ---- ---- 155.00 -10.10 165.10 1790 ---- ---- ---- ---- 157.90 -10.20 168.10 1795 ---- ---- ---- ---- 160.90 -10.30 171.20 1800 ---- ---- ---- ---- 163.90 -10.40 174.30 1805 ---- ---- ---- ---- 166.90 -10.50 177.40 1810 ---- ---- ---- ---- 169.90 -10.60 180.50 1815 ---- ---- ---- ---- 173.00 -10.70 183.70 1820 ---- ---- ---- ---- 176.20 -10.80 187.00 1825 ---- ---- ---- ---- 179.30 -10.90 190.20 1830 ---- ---- ---- ---- 182.50 -11.00 193.50 1835 ---- ---- ---- ---- 185.70 -11.10 196.80 1840 ---- ---- ---- ---- 188.90 -11.20 200.10 1845 ---- ---- ---- ---- 192.20 -11.30 203.50 1850 ---- ---- ---- ---- 195.50 -11.40 206.90 1855 ---- ---- ---- ---- 198.80 -11.50 210.30 1860 ---- ---- ---- ---- 202.20 -11.60 213.80 1865 ---- ---- ---- ---- 205.60 -11.70 217.30 1870 ---- ---- ---- ---- 209.00 -11.80 220.80 1875 ---- ---- ---- ---- 212.40 -11.90 224.30 1880 ---- ---- ---- ---- 215.90 -11.90 227.80 1885 ---- ---- ---- ---- 219.30 -12.10 231.40 1890 ---- ---- ---- ---- 222.90 -12.10 235.00 1895 ---- ---- ---- ---- 226.40 -12.20 238.60 1900 ---- ---- ---- ---- 229.90 -12.40 242.30 1905 ---- ---- ---- ---- 233.50 -12.50 246.00 1910 ---- ---- ---- ---- 237.10 -12.50 249.60 1915 ---- ---- ---- ---- 240.70 -12.70 253.40 1920 ---- ---- ---- ---- 244.40 -12.70 257.10 1925 ---- ---- ---- ---- 248.10 -12.80 260.90 1930 ---- ---- ---- ---- 251.80 -12.80 264.60 1935 ---- ---- ---- ---- 255.50 -12.90 268.40 1940 ---- ---- ---- ---- 259.20 -13.00 272.20 1945 ---- ---- ---- ---- 263.00 -13.10 276.10 1950 ---- ---- ---- ---- 266.70 -13.20 279.90 1955 ---- ---- ---- ---- 270.50 -13.30 283.80 1960 ---- ---- ---- ---- 274.40 -13.30 287.70 1965 ---- ---- ---- ---- 278.20 -13.40 291.60 1970 ---- ---- ---- ---- 282.00 -13.60 295.60 1975 ---- ---- ---- ---- 285.90 -13.60 299.50 1980 ---- ---- ---- ---- 289.80 -13.70 303.50 1985 ---- ---- ---- ---- 293.70 -13.70 307.40 1990 ---- ---- ---- ---- 297.60 -13.80 311.40 1995 ---- ---- ---- ---- 301.60 -13.90 315.50 2000 ---- ---- ---- ---- 305.50 -14.00 319.50 2005 ---- ---- ---- ---- 309.50 -14.00 323.50 2010 ---- ---- ---- ---- 313.50 -14.10 327.60 2015 ---- ---- ---- ---- 317.50 -14.10 331.60 2020 ---- ---- ---- ---- 321.50 -14.20 335.70 2025 ---- ---- ---- ---- 325.50 -14.30 339.80 2030 ---- ---- ---- ---- 329.60 -14.30 343.90 2035 ---- ---- ---- ---- 333.60 -14.50 348.10 2040 ---- ---- ---- ---- 337.70 -14.50 352.20 2045 ---- ---- ---- ---- 341.80 -14.60 356.40 2050 ---- ---- ---- ---- 345.90 -14.60 360.50 2055 ---- ---- ---- ---- 350.00 -14.70 364.70 2060 ---- ---- ---- ---- 354.10 -14.80 368.90 2065 ---- ---- ---- ---- 358.20 -14.90 373.10 2070 ---- ---- ---- ---- 362.40 -14.90 377.30 2075 ---- ---- ---- ---- 366.50 -15.00 381.50 2080 ---- ---- ---- ---- 370.70 -15.00 385.70 2085 ---- ---- ---- ---- 374.90 -15.10 390.00 2090 ---- ---- ---- ---- 379.10 -15.20 394.30 2095 ---- ---- ---- ---- 383.30 -15.20 398.50 2100 ---- ---- ---- ---- 387.50 -15.30 402.80 2105 ---- ---- ---- ---- 391.80 -15.30 407.10 2110 ---- ---- ---- ---- 396.00 -15.40 411.40 2115 ---- ---- ---- ---- 400.20 -15.50 415.70 2120 ---- ---- ---- ---- 404.50 -15.50 420.00 2125 ---- ---- ---- ---- 408.80 -15.60 424.40 2130 ---- ---- ---- ---- 413.10 -15.60 428.70 2135 ---- ---- ---- ---- 417.40 -15.70 433.10 2140 ---- ---- ---- ---- 421.70 -15.70 437.40 2145 ---- ---- ---- ---- 426.00 -15.80 441.80 2150 ---- ---- ---- ---- 430.30 -15.90 446.20 2155 ---- ---- ---- ---- 434.70 -15.90 450.60 2160 ---- ---- ---- ---- 439.00 -16.00 455.00 2165 ---- ---- ---- ---- 443.40 -16.00 459.40 2170 ---- ---- ---- ---- 447.70 -16.10 463.80 2175 ---- ---- ---- ---- 452.10 -16.10 468.20 2180 ---- ---- ---- ---- 456.50 -16.10 472.60 2185 ---- ---- ---- ---- 460.90 -16.20 477.10 2190 ---- ---- ---- ---- 465.30 -16.20 481.50 2195 ---- ---- ---- ---- 469.70 -16.30 486.00 2200 ---- ---- ---- ---- 474.10 -16.40 490.50 2210 ---- ---- ---- ---- 483.00 -16.40 499.40 2220 ---- ---- ---- ---- 491.90 -16.50 508.40 2225 ---- ---- ---- ---- 496.30 -16.60 512.90 2230 ---- ---- ---- ---- 500.80 -16.60 517.40 2240 ---- ---- ---- ---- 509.80 -16.70 526.50 2250 ---- ---- ---- ---- 518.80 -16.80 535.60 2260 ---- ---- ---- ---- 527.80 -16.90 544.70 2270 ---- ---- ---- ---- 536.80 -17.00 553.80 2275 ---- ---- ---- ---- 541.40 -17.00 558.40 2280 ---- ---- ---- ---- 545.90 -17.10 563.00 2290 ---- ---- ---- ---- 555.00 -17.20 572.20 2300 ---- ---- ---- ---- 564.10 -17.30 581.40 2325 ---- ---- ---- ---- 587.10 -17.40 604.50 2350 ---- ---- ---- ---- 610.20 -17.60 627.80 2375 ---- ---- ---- ---- 633.40 -17.80 651.20 2400 ---- ---- ---- ---- 656.80 -18.00 674.80 2425 ---- ---- ---- ---- 680.30 -18.10 698.40 2450 ---- ---- ---- ---- 703.90 -18.30 722.20 2475 ---- ---- ---- ---- 727.60 -18.50 746.10 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 7.60 -1.00 8.60 1275 ---- ---- ---- ---- 9.40 -1.20 10.60 1300 ---- ---- ---- ---- 11.60 -1.40 13.00 1325 ---- ---- ---- ---- 14.10 -1.70 15.80 1350 ---- ---- ---- ---- 17.00 -2.00 19.00 1375 ---- ---- ---- ---- 20.40 -2.20 22.60 1400 ---- ---- ---- ---- 24.10 -2.60 26.70 1425 ---- ---- ---- ---- 28.40 -3.00 31.40 1430 ---- ---- ---- ---- 29.40 -3.00 32.40 1440 ---- ---- ---- ---- 31.30 -3.10 34.40 1450 ---- ---- ---- ---- 33.20 -3.40 36.60 1460 ---- ---- ---- ---- 35.30 -3.50 38.80 1470 ---- ---- ---- ---- 37.50 -3.60 41.10 1475 ---- ---- ---- ---- 38.60 -3.70 42.30 1480 ---- ---- ---- ---- 39.70 -3.90 43.60 1490 ---- ---- ---- ---- 42.10 -4.00 46.10 1500 ---- ---- ---- ---- 44.50 -4.20 48.70 1510 ---- ---- ---- ---- 47.10 -4.30 51.40 1520 ---- ---- ---- ---- 49.70 -4.50 54.20 1525 ---- ---- ---- ---- 51.10 -4.60 55.70 1530 ---- ---- ---- ---- 52.40 -4.80 57.20 1535 ---- ---- ---- ---- 53.90 -4.80 58.70 1540 ---- ---- ---- ---- 55.30 -4.90 60.20 1545 ---- ---- ---- ---- 56.70 -5.00 61.70 1550 ---- ---- ---- ---- 58.20 -5.10 63.30 1555 ---- ---- ---- ---- 59.70 -5.20 64.90 1560 ---- ---- ---- ---- 61.30 -5.20 66.50 1565 ---- ---- ---- ---- 62.80 -5.40 68.20 1570 ---- ---- ---- ---- 64.40 -5.50 69.90 1575 ---- ---- ---- ---- 66.00 -5.60 71.60 1580 ---- ---- ---- ---- 67.60 -5.70 73.30 1585 ---- ---- ---- ---- 69.30 -5.80 75.10 1590 ---- ---- ---- ---- 71.00 -5.90 76.90 1595 ---- ---- ---- ---- 72.70 -6.00 78.70 1600 ---- ---- ---- ---- 74.40 -6.10 80.50 1605 ---- ---- ---- ---- 76.20 -6.20 82.40 1610 ---- ---- ---- ---- 78.00 -6.30 84.30 1615 ---- ---- ---- ---- 79.80 -6.40 86.20 1620 ---- ---- ---- ---- 81.70 -6.40 88.10 1625 ---- ---- ---- ---- 83.50 -6.60 90.10 1630 ---- ---- ---- ---- 85.40 -6.70 92.10 1635 ---- ---- ---- ---- 87.40 -6.80 94.20 1640 ---- ---- ---- ---- 89.30 -6.90 96.20 1645 ---- ---- ---- ---- 91.30 -7.00 98.30 1650 ---- ---- ---- ---- 93.30 -7.10 100.40 1655 ---- ---- ---- ---- 95.30 -7.30 102.60 1660 ---- ---- ---- ---- 97.40 -7.30 104.70 1665 ---- ---- ---- ---- 99.50 -7.40 106.90 1670 ---- ---- ---- ---- 101.60 -7.60 109.20 1675 ---- ---- ---- ---- 103.80 -7.60 111.40 1680 ---- ---- ---- ---- 106.00 -7.70 113.70 1685 ---- ---- ---- ---- 108.20 -7.90 116.10 1690 ---- ---- ---- ---- 110.40 -8.00 118.40 1695 ---- ---- ---- ---- 112.70 -8.10 120.80 1700 ---- ---- ---- ---- 115.00 -8.20 123.20 1705 ---- ---- ---- ---- 117.40 -8.30 125.70 1710 ---- ---- ---- ---- 119.70 -8.50 128.20 1715 ---- ---- ---- ---- 122.20 -8.50 130.70 1720 ---- ---- ---- ---- 124.60 -8.60 133.20 1725 ---- ---- ---- ---- 127.10 -8.70 135.80 1730 ---- ---- ---- ---- 129.60 -8.80 138.40 1735 ---- ---- ---- ---- 132.10 -9.00 141.10 1740 ---- ---- ---- ---- 134.70 -9.00 143.70 1745 ---- ---- ---- ---- 137.30 -9.20 146.50 1750 ---- ---- ---- ---- 139.90 -9.30 149.20 1755 ---- ---- ---- ---- 142.60 -9.40 152.00 1760 ---- ---- ---- ---- 145.30 -9.50 154.80 1765 ---- ---- ---- ---- 148.10 -9.60 157.70 1770 ---- ---- ---- ---- 150.90 -9.70 160.60 1775 ---- ---- ---- ---- 153.70 -9.80 163.50 1780 ---- ---- ---- ---- 156.50 -9.90 166.40 1785 ---- ---- ---- ---- 159.40 -10.00 169.40 1790 ---- ---- ---- ---- 162.30 -10.10 172.40 1795 ---- ---- ---- ---- 165.30 -10.20 175.50 1800 ---- ---- ---- ---- 168.30 -10.30 178.60 1805 ---- ---- ---- ---- 171.30 -10.40 181.70 1810 ---- ---- ---- ---- 174.40 -10.50 184.90 1815 ---- ---- ---- ---- 177.50 -10.60 188.10 1820 ---- ---- ---- ---- 180.60 -10.70 191.30 1825 ---- ---- ---- ---- 183.70 -10.80 194.50 1830 ---- ---- ---- ---- 186.90 -10.90 197.80 1835 ---- ---- ---- ---- 190.10 -11.00 201.10 1840 ---- ---- ---- ---- 193.30 -11.10 204.40 1845 ---- ---- ---- ---- 196.60 -11.20 207.80 1850 ---- ---- ---- ---- 199.90 -11.30 211.20 1855 ---- ---- ---- ---- 203.20 -11.40 214.60 1860 ---- ---- ---- ---- 206.60 -11.40 218.00 1865 ---- ---- ---- ---- 209.90 -11.60 221.50 1870 ---- ---- ---- ---- 213.30 -11.70 225.00 1875 ---- ---- ---- ---- 216.80 -11.70 228.50 1880 ---- ---- ---- ---- 220.20 -11.80 232.00 1885 ---- ---- ---- ---- 223.70 -11.90 235.60 1890 ---- ---- ---- ---- 227.20 -12.00 239.20 1895 ---- ---- ---- ---- 230.70 -12.10 242.80 1900 ---- ---- ---- ---- 234.20 -12.20 246.40 1905 ---- ---- ---- ---- 237.80 -12.30 250.10 1910 ---- ---- ---- ---- 241.40 -12.40 253.80 1915 ---- ---- ---- ---- 245.00 -12.50 257.50 1920 ---- ---- ---- ---- 248.60 -12.60 261.20 1925 ---- ---- ---- ---- 252.30 -12.60 264.90 1930 ---- ---- ---- ---- 256.00 -12.70 268.70 1935 ---- ---- ---- ---- 259.70 -12.80 272.50 1940 ---- ---- ---- ---- 263.40 -12.90 276.30 1945 ---- ---- ---- ---- 267.10 -13.00 280.10 1950 ---- ---- ---- ---- 270.90 -13.00 283.90 1955 ---- ---- ---- ---- 274.70 -13.10 287.80 1960 ---- ---- ---- ---- 278.50 -13.20 291.70 1965 ---- ---- ---- ---- 282.30 -13.30 295.60 1970 ---- ---- ---- ---- 286.10 -13.40 299.50 1975 ---- ---- ---- ---- 290.00 -13.40 303.40 1980 ---- ---- ---- ---- 293.90 -13.50 307.40 1985 ---- ---- ---- ---- 297.70 -13.60 311.30 1990 ---- ---- ---- ---- 301.70 -13.60 315.30 1995 ---- ---- ---- ---- 305.60 -13.70 319.30 2000 ---- ---- ---- ---- 309.50 -13.80 323.30 2005 ---- ---- ---- ---- 313.50 -13.80 327.30 2010 ---- ---- ---- ---- 317.40 -14.00 331.40 2015 ---- ---- ---- ---- 321.40 -14.00 335.40 2020 ---- ---- ---- ---- 325.40 -14.10 339.50 2025 ---- ---- ---- ---- 329.40 -14.10 343.50 2030 ---- ---- ---- ---- 333.40 -14.20 347.60 2035 ---- ---- ---- ---- 337.50 -14.20 351.70 2040 ---- ---- ---- ---- 341.50 -14.40 355.90 2045 ---- ---- ---- ---- 345.60 -14.40 360.00 2050 ---- ---- ---- ---- 349.70 -14.40 364.10 2055 ---- ---- ---- ---- 353.80 -14.50 368.30 2060 ---- ---- ---- ---- 357.90 -14.60 372.50 2065 ---- ---- ---- ---- 362.00 -14.60 376.60 2070 ---- ---- ---- ---- 366.10 -14.70 380.80 2075 ---- ---- ---- ---- 370.20 -14.80 385.00 2080 ---- ---- ---- ---- 374.40 -14.80 389.20 2085 ---- ---- ---- ---- 378.60 -14.90 393.50 2090 ---- ---- ---- ---- 382.70 -15.00 397.70 2095 ---- ---- ---- ---- 386.90 -15.00 401.90 2100 ---- ---- ---- ---- 391.10 -15.10 406.20 2105 ---- ---- ---- ---- 395.30 -15.20 410.50 2110 ---- ---- ---- ---- 399.50 -15.20 414.70 2115 ---- ---- ---- ---- 403.80 -15.20 419.00 2120 ---- ---- ---- ---- 408.00 -15.30 423.30 2125 ---- ---- ---- ---- 412.30 -15.30 427.60 2130 ---- ---- ---- ---- 416.50 -15.50 432.00 2135 ---- ---- ---- ---- 420.80 -15.50 436.30 2140 ---- ---- ---- ---- 425.10 -15.50 440.60 2145 ---- ---- ---- ---- 429.40 -15.60 445.00 2150 ---- ---- ---- ---- 433.70 -15.60 449.30 2155 ---- ---- ---- ---- 438.00 -15.70 453.70 2160 ---- ---- ---- ---- 442.30 -15.80 458.10 2165 ---- ---- ---- ---- 446.70 -15.80 462.50 2170 ---- ---- ---- ---- 451.00 -15.80 466.80 2175 ---- ---- ---- ---- 455.40 -15.80 471.20 2180 ---- ---- ---- ---- 459.70 -16.00 475.70 2190 ---- ---- ---- ---- 468.50 -16.00 484.50 2200 ---- ---- ---- ---- 477.20 -16.20 493.40 2210 ---- ---- ---- ---- 486.10 -16.20 502.30 2220 ---- ---- ---- ---- 494.90 -16.30 511.20 2225 ---- ---- ---- ---- 499.30 -16.40 515.70 2230 ---- ---- ---- ---- 503.80 -16.40 520.20 2240 ---- ---- ---- ---- 512.70 -16.50 529.20 2250 ---- ---- ---- ---- 521.70 -16.60 538.30 2260 ---- ---- ---- ---- 530.60 -16.70 547.30 2275 ---- ---- ---- ---- 544.10 -16.90 561.00 2300 ---- ---- ---- ---- 566.80 -17.00 583.80 2325 ---- ---- ---- ---- 589.60 -17.30 606.90 2350 ---- ---- ---- ---- 612.60 -17.40 630.00 2375 ---- ---- ---- ---- 635.80 -17.50 653.30 2400 ---- ---- ---- ---- 659.00 -17.80 676.80 2425 ---- ---- ---- ---- 682.40 -17.90 700.30 2450 ---- ---- ---- ---- 705.90 -18.10 724.00 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 8.40 -1.10 9.50 1275 ---- ---- ---- ---- 10.40 -1.20 11.60 1300 ---- ---- ---- ---- 12.60 -1.50 14.10 1325 ---- ---- ---- ---- 15.20 -1.80 17.00 1350 ---- ---- ---- ---- 18.30 -1.90 20.20 1375 ---- ---- ---- ---- 21.70 -2.30 24.00 1400 ---- ---- ---- ---- 25.60 -2.60 28.20 1425 ---- ---- ---- ---- 29.90 -3.00 32.90 1440 ---- ---- ---- ---- 32.80 -3.20 36.00 1450 ---- ---- ---- ---- 34.80 -3.30 38.10 1460 ---- ---- ---- ---- 36.90 -3.50 40.40 1470 ---- ---- ---- ---- 39.10 -3.60 42.70 1475 ---- ---- ---- ---- 40.20 -3.70 43.90 1480 ---- ---- ---- ---- 41.40 -3.80 45.20 1490 ---- ---- ---- ---- 43.70 -4.00 47.70 1500 ---- ---- ---- ---- 46.20 -4.10 50.30 1510 ---- ---- ---- ---- 48.70 -4.30 53.00 1520 ---- ---- ---- ---- 51.40 -4.40 55.80 1525 ---- ---- ---- ---- 52.70 -4.60 57.30 1530 ---- ---- ---- ---- 54.10 -4.70 58.80 1540 ---- ---- ---- ---- 56.90 -4.90 61.80 1545 ---- ---- ---- ---- 58.40 -4.90 63.30 1550 ---- ---- ---- ---- 59.90 -5.00 64.90 1555 ---- ---- ---- ---- 61.40 -5.10 66.50 1560 ---- ---- ---- ---- 62.90 -5.20 68.10 1565 ---- ---- ---- ---- 64.40 -5.30 69.70 1570 ---- ---- ---- ---- 66.00 -5.40 71.40 1575 ---- ---- ---- ---- 67.60 -5.50 73.10 1580 ---- ---- ---- ---- 69.20 -5.60 74.80 1585 ---- ---- ---- ---- 70.90 -5.70 76.60 1590 ---- ---- ---- ---- 72.60 -5.70 78.30 1595 ---- ---- ---- ---- 74.30 -5.80 80.10 1600 ---- ---- ---- ---- 76.00 -5.90 81.90 1605 ---- ---- ---- ---- 77.70 -6.10 83.80 1610 ---- ---- ---- ---- 79.50 -6.20 85.70 1615 ---- ---- ---- ---- 81.30 -6.30 87.60 1620 ---- ---- ---- ---- 83.10 -6.40 89.50 1625 ---- ---- ---- ---- 85.00 -6.40 91.40 1630 ---- ---- ---- ---- 86.90 -6.50 93.40 1635 ---- ---- ---- ---- 88.80 -6.60 95.40 1640 ---- ---- ---- ---- 90.70 -6.80 97.50 1645 ---- ---- ---- ---- 92.70 -6.80 99.50 1650 ---- ---- ---- ---- 94.60 -7.00 101.60 1655 ---- ---- ---- ---- 96.60 -7.10 103.70 1660 ---- ---- ---- ---- 98.70 -7.20 105.90 1665 ---- ---- ---- ---- 100.80 -7.20 108.00 1670 ---- ---- ---- ---- 102.90 -7.30 110.20 1675 ---- ---- ---- ---- 105.00 -7.50 112.50 1680 ---- ---- ---- ---- 107.10 -7.60 114.70 1685 ---- ---- ---- ---- 109.30 -7.70 117.00 1690 ---- ---- ---- ---- 111.50 -7.80 119.30 1695 ---- ---- ---- ---- 113.80 -7.90 121.70 1700 ---- ---- ---- ---- 116.00 -8.00 124.00 1705 ---- ---- ---- ---- 118.40 -8.10 126.50 1710 ---- ---- ---- ---- 120.70 -8.20 128.90 1715 ---- ---- ---- ---- 123.10 -8.30 131.40 1720 ---- ---- ---- ---- 125.50 -8.40 133.90 1725 ---- ---- ---- ---- 127.90 -8.50 136.40 1730 ---- ---- ---- ---- 130.40 -8.60 139.00 1735 ---- ---- ---- ---- 132.80 -8.80 141.60 1740 ---- ---- ---- ---- 135.40 -8.80 144.20 1745 ---- ---- ---- ---- 137.90 -9.00 146.90 1750 ---- ---- ---- ---- 140.50 -9.10 149.60 1755 ---- ---- ---- ---- 143.20 -9.10 152.30 1760 ---- ---- ---- ---- 145.80 -9.30 155.10 1765 ---- ---- ---- ---- 148.50 -9.40 157.90 1770 ---- ---- ---- ---- 151.30 -9.40 160.70 1775 ---- ---- ---- ---- 154.00 -9.60 163.60 1780 ---- ---- ---- ---- 156.80 -9.70 166.50 1785 ---- ---- ---- ---- 159.70 -9.70 169.40 1790 ---- ---- ---- ---- 162.50 -9.90 172.40 1795 ---- ---- ---- ---- 165.40 -10.00 175.40 1800 ---- ---- ---- ---- 168.40 -10.00 178.40 1805 ---- ---- ---- ---- 171.30 -10.20 181.50 1810 ---- ---- ---- ---- 174.30 -10.30 184.60 1815 ---- ---- ---- ---- 177.40 -10.30 187.70 1820 ---- ---- ---- ---- 180.40 -10.50 190.90 1825 ---- ---- ---- ---- 183.50 -10.60 194.10 1830 ---- ---- ---- ---- 186.70 -10.60 197.30 1835 ---- ---- ---- ---- 189.80 -10.70 200.50 1840 ---- ---- ---- ---- 193.00 -10.80 203.80 1845 ---- ---- ---- ---- 196.20 -10.90 207.10 1850 ---- ---- ---- ---- 199.40 -11.10 210.50 1855 ---- ---- ---- ---- 202.70 -11.10 213.80 1860 ---- ---- ---- ---- 206.00 -11.20 217.20 1865 ---- ---- ---- ---- 209.30 -11.30 220.60 1870 ---- ---- ---- ---- 212.70 -11.30 224.00 1875 ---- ---- ---- ---- 216.10 -11.40 227.50 1880 ---- ---- ---- ---- 219.40 -11.60 231.00 1885 ---- ---- ---- ---- 222.90 -11.60 234.50 1890 ---- ---- ---- ---- 226.30 -11.70 238.00 1895 ---- ---- ---- ---- 229.80 -11.80 241.60 1900 ---- ---- ---- ---- 233.30 -11.90 245.20 1905 ---- ---- ---- ---- 236.80 -12.00 248.80 1910 ---- ---- ---- ---- 240.30 -12.10 252.40 1915 ---- ---- ---- ---- 243.90 -12.10 256.00 1920 ---- ---- ---- ---- 247.50 -12.20 259.70 1925 ---- ---- ---- ---- 251.10 -12.30 263.40 1930 ---- ---- ---- ---- 254.70 -12.40 267.10 1935 ---- ---- ---- ---- 258.40 -12.40 270.80 1940 ---- ---- ---- ---- 262.00 -12.60 274.60 1945 ---- ---- ---- ---- 265.70 -12.70 278.40 1950 ---- ---- ---- ---- 269.40 -12.80 282.20 1955 ---- ---- ---- ---- 273.20 -12.80 286.00 1960 ---- ---- ---- ---- 276.90 -12.90 289.80 1965 ---- ---- ---- ---- 280.70 -12.90 293.60 1970 ---- ---- ---- ---- 284.50 -13.00 297.50 1975 ---- ---- ---- ---- 288.30 -13.10 301.40 1980 ---- ---- ---- ---- 292.10 -13.20 305.30 1985 ---- ---- ---- ---- 295.90 -13.30 309.20 1990 ---- ---- ---- ---- 299.80 -13.30 313.10 1995 ---- ---- ---- ---- 303.70 -13.40 317.10 2000 ---- ---- ---- ---- 307.60 -13.40 321.00 2005 ---- ---- ---- ---- 311.50 -13.50 325.00 2010 ---- ---- ---- ---- 315.40 -13.60 329.00 2015 ---- ---- ---- ---- 319.30 -13.70 333.00 2020 ---- ---- ---- ---- 323.30 -13.70 337.00 2025 ---- ---- ---- ---- 327.20 -13.80 341.00 2030 ---- ---- ---- ---- 331.20 -13.90 345.10 2035 ---- ---- ---- ---- 335.20 -13.90 349.10 2040 ---- ---- ---- ---- 339.20 -14.00 353.20 2045 ---- ---- ---- ---- 343.20 -14.10 357.30 2050 ---- ---- ---- ---- 347.30 -14.10 361.40 2055 ---- ---- ---- ---- 351.30 -14.20 365.50 2060 ---- ---- ---- ---- 355.40 -14.20 369.60 2065 ---- ---- ---- ---- 359.40 -14.30 373.70 2070 ---- ---- ---- ---- 363.50 -14.40 377.90 2075 ---- ---- ---- ---- 367.60 -14.40 382.00 2080 ---- ---- ---- ---- 371.70 -14.50 386.20 2085 ---- ---- ---- ---- 375.80 -14.60 390.40 2090 ---- ---- ---- ---- 379.90 -14.70 394.60 2095 ---- ---- ---- ---- 384.10 -14.70 398.80 2100 ---- ---- ---- ---- 388.20 -14.80 403.00 2105 ---- ---- ---- ---- 392.40 -14.80 407.20 2110 ---- ---- ---- ---- 396.60 -14.80 411.40 2115 ---- ---- ---- ---- 400.80 -14.90 415.70 2120 ---- ---- ---- ---- 405.00 -14.90 419.90 2125 ---- ---- ---- ---- 409.20 -15.00 424.20 2130 ---- ---- ---- ---- 413.40 -15.10 428.50 2140 ---- ---- ---- ---- 421.90 -15.20 437.10 2150 ---- ---- ---- ---- 430.40 -15.30 445.70 2160 ---- ---- ---- ---- 438.90 -15.40 454.30 2170 ---- ---- ---- ---- 447.50 -15.50 463.00 2175 ---- ---- ---- ---- 451.80 -15.60 467.40 2180 ---- ---- ---- ---- 456.10 -15.60 471.70 2190 ---- ---- ---- ---- 464.80 -15.70 480.50 2200 ---- ---- ---- ---- 473.50 -15.80 489.30 2210 ---- ---- ---- ---- 482.20 -15.90 498.10 2220 ---- ---- ---- ---- 491.00 -16.00 507.00 2225 ---- ---- ---- ---- 495.40 -16.00 511.40 2230 ---- ---- ---- ---- 499.80 -16.10 515.90 2250 ---- ---- ---- ---- 517.50 -16.30 533.80 2275 ---- ---- ---- ---- 539.80 -16.50 556.30 2300 ---- ---- ---- ---- 562.20 -16.70 578.90 2325 ---- ---- ---- ---- 584.90 -16.90 601.80 2350 ---- ---- ---- ---- 607.70 -17.10 624.80 2375 ---- ---- ---- ---- 630.60 -17.30 647.90 2400 ---- ---- ---- ---- 653.70 -17.40 671.10 2425 ---- ---- ---- ---- 676.90 -17.60 694.50 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 9.50 -1.20 10.70 1275 ---- ---- ---- ---- 11.60 -1.40 13.00 1300 ---- ---- ---- ---- 14.00 -1.60 15.60 1325 ---- ---- ---- ---- 16.80 -1.80 18.60 1350 ---- ---- ---- ---- 20.00 -2.10 22.10 1375 ---- ---- ---- ---- 23.60 -2.40 26.00 1400 ---- ---- ---- ---- 27.70 -2.70 30.40 1425 ---- ---- ---- ---- 32.20 -3.10 35.30 1440 ---- ---- ---- ---- 35.20 -3.30 38.50 1450 ---- ---- ---- ---- 37.30 -3.40 40.70 1460 ---- ---- ---- ---- 39.50 -3.50 43.00 1470 ---- ---- ---- ---- 41.70 -3.70 45.40 1475 ---- ---- ---- ---- 42.90 -3.80 46.70 1480 ---- ---- ---- ---- 44.10 -3.80 47.90 1490 ---- ---- ---- ---- 46.50 -4.00 50.50 1500 ---- ---- ---- ---- 49.00 -4.20 53.20 1510 ---- ---- ---- ---- 51.60 -4.40 56.00 1520 ---- ---- ---- ---- 54.30 -4.60 58.90 1525 ---- ---- ---- ---- 55.70 -4.70 60.40 1530 ---- ---- ---- ---- 57.10 -4.80 61.90 1540 ---- ---- ---- ---- 60.00 -4.90 64.90 1545 ---- ---- ---- ---- 61.50 -5.00 66.50 1550 ---- ---- ---- ---- 63.00 -5.10 68.10 1555 ---- ---- ---- ---- 64.50 -5.20 69.70 1560 ---- ---- ---- ---- 66.10 -5.30 71.40 1565 ---- ---- ---- ---- 67.70 -5.30 73.00 1570 ---- ---- ---- ---- 69.30 -5.40 74.70 1575 ---- ---- ---- ---- 70.90 -5.50 76.40 1580 ---- ---- ---- ---- 72.50 -5.70 78.20 1585 ---- ---- ---- ---- 74.20 -5.70 79.90 1590 ---- ---- ---- ---- 75.90 -5.80 81.70 1595 ---- ---- ---- ---- 77.60 -6.00 83.60 1600 ---- ---- ---- ---- 79.40 -6.00 85.40 1605 ---- ---- ---- ---- 81.20 -6.10 87.30 1610 ---- ---- ---- ---- 83.00 -6.20 89.20 1615 ---- ---- ---- ---- 84.80 -6.30 91.10 1620 ---- ---- ---- ---- 86.60 -6.40 93.00 1625 ---- ---- ---- ---- 88.50 -6.50 95.00 1630 ---- ---- ---- ---- 90.40 -6.60 97.00 1635 ---- ---- ---- ---- 92.30 -6.70 99.00 1640 ---- ---- ---- ---- 94.30 -6.80 101.10 1645 ---- ---- ---- ---- 96.20 -6.90 103.10 1650 ---- ---- ---- ---- 98.20 -7.00 105.20 1655 ---- ---- ---- ---- 100.30 -7.10 107.40 1660 ---- ---- ---- ---- 102.30 -7.20 109.50 1665 ---- ---- ---- ---- 104.40 -7.30 111.70 1670 ---- ---- ---- ---- 106.50 -7.40 113.90 1675 ---- ---- ---- ---- 108.70 -7.40 116.10 1680 ---- ---- ---- ---- 110.80 -7.60 118.40 1685 ---- ---- ---- ---- 113.00 -7.70 120.70 1690 ---- ---- ---- ---- 115.30 -7.70 123.00 1695 ---- ---- ---- ---- 117.50 -7.90 125.40 1700 ---- ---- ---- ---- 119.80 -8.00 127.80 1705 ---- ---- ---- ---- 122.10 -8.10 130.20 1710 ---- ---- ---- ---- 124.50 -8.10 132.60 1715 ---- ---- ---- ---- 126.80 -8.30 135.10 1720 ---- ---- ---- ---- 129.20 -8.40 137.60 1725 ---- ---- ---- ---- 131.70 -8.50 140.20 1730 ---- ---- ---- ---- 134.10 -8.60 142.70 1735 ---- ---- ---- ---- 136.70 -8.60 145.30 1740 ---- ---- ---- ---- 139.20 -8.80 148.00 1745 ---- ---- ---- ---- 141.80 -8.90 150.70 1750 ---- ---- ---- ---- 144.40 -9.00 153.40 1755 ---- ---- ---- ---- 147.00 -9.10 156.10 1760 ---- ---- ---- ---- 149.70 -9.20 158.90 1765 ---- ---- ---- ---- 152.40 -9.30 161.70 1770 ---- ---- ---- ---- 155.10 -9.40 164.50 1775 ---- ---- ---- ---- 157.90 -9.50 167.40 1780 ---- ---- ---- ---- 160.70 -9.60 170.30 1785 ---- ---- ---- ---- 163.50 -9.70 173.20 1790 ---- ---- ---- ---- 166.40 -9.80 176.20 1795 ---- ---- ---- ---- 169.30 -9.90 179.20 1800 ---- ---- ---- ---- 172.20 -10.00 182.20 1805 ---- ---- ---- ---- 175.20 -10.10 185.30 1810 ---- ---- ---- ---- 178.20 -10.20 188.40 1815 ---- ---- ---- ---- 181.20 -10.30 191.50 1820 ---- ---- ---- ---- 184.30 -10.30 194.60 1825 ---- ---- ---- ---- 187.40 -10.40 197.80 1830 ---- ---- ---- ---- 190.50 -10.60 201.10 1835 ---- ---- ---- ---- 193.70 -10.60 204.30 1840 ---- ---- ---- ---- 196.80 -10.80 207.60 1845 ---- ---- ---- ---- 200.00 -10.90 210.90 1850 ---- ---- ---- ---- 203.30 -10.90 214.20 1855 ---- ---- ---- ---- 206.50 -11.10 217.60 1860 ---- ---- ---- ---- 209.80 -11.10 220.90 1865 ---- ---- ---- ---- 213.20 -11.10 224.30 1870 ---- ---- ---- ---- 216.50 -11.30 227.80 1875 ---- ---- ---- ---- 219.90 -11.30 231.20 1880 ---- ---- ---- ---- 223.30 -11.40 234.70 1885 ---- ---- ---- ---- 226.70 -11.50 238.20 1890 ---- ---- ---- ---- 230.10 -11.60 241.70 1895 ---- ---- ---- ---- 233.60 -11.70 245.30 1900 ---- ---- ---- ---- 237.10 -11.80 248.90 1905 ---- ---- ---- ---- 240.60 -11.80 252.40 1910 ---- ---- ---- ---- 244.10 -12.00 256.10 1915 ---- ---- ---- ---- 247.70 -12.00 259.70 1920 ---- ---- ---- ---- 251.20 -12.20 263.40 1925 ---- ---- ---- ---- 254.80 -12.20 267.00 1930 ---- ---- ---- ---- 258.50 -12.20 270.70 1935 ---- ---- ---- ---- 262.10 -12.40 274.50 1940 ---- ---- ---- ---- 265.80 -12.40 278.20 1945 ---- ---- ---- ---- 269.40 -12.60 282.00 1950 ---- ---- ---- ---- 273.10 -12.60 285.70 1955 ---- ---- ---- ---- 276.90 -12.60 289.50 1960 ---- ---- ---- ---- 280.60 -12.70 293.30 1965 ---- ---- ---- ---- 284.40 -12.80 297.20 1970 ---- ---- ---- ---- 288.10 -12.90 301.00 1975 ---- ---- ---- ---- 291.90 -13.00 304.90 1980 ---- ---- ---- ---- 295.70 -13.10 308.80 1985 ---- ---- ---- ---- 299.60 -13.10 312.70 1990 ---- ---- ---- ---- 303.40 -13.20 316.60 1995 ---- ---- ---- ---- 307.30 -13.20 320.50 2000 ---- ---- ---- ---- 311.10 -13.40 324.50 2005 ---- ---- ---- ---- 315.00 -13.40 328.40 2010 ---- ---- ---- ---- 318.90 -13.50 332.40 2015 ---- ---- ---- ---- 322.90 -13.50 336.40 2020 ---- ---- ---- ---- 326.80 -13.60 340.40 2025 ---- ---- ---- ---- 330.80 -13.60 344.40 2030 ---- ---- ---- ---- 334.70 -13.70 348.40 2035 ---- ---- ---- ---- 338.70 -13.80 352.50 2040 ---- ---- ---- ---- 342.70 -13.80 356.50 2045 ---- ---- ---- ---- 346.70 -13.90 360.60 2050 ---- ---- ---- ---- 350.70 -14.00 364.70 2055 ---- ---- ---- ---- 354.70 -14.10 368.80 2060 ---- ---- ---- ---- 358.80 -14.10 372.90 2065 ---- ---- ---- ---- 362.80 -14.20 377.00 2070 ---- ---- ---- ---- 366.90 -14.20 381.10 2075 ---- ---- ---- ---- 371.00 -14.30 385.30 2080 ---- ---- ---- ---- 375.10 -14.30 389.40 2085 ---- ---- ---- ---- 379.20 -14.40 393.60 2090 ---- ---- ---- ---- 383.30 -14.40 397.70 2095 ---- ---- ---- ---- 387.40 -14.50 401.90 2100 ---- ---- ---- ---- 391.50 -14.60 406.10 2105 ---- ---- ---- ---- 395.70 -14.60 410.30 2110 ---- ---- ---- ---- 399.80 -14.70 414.50 2120 ---- ---- ---- ---- 408.20 -14.80 423.00 2125 ---- ---- ---- ---- 412.40 -14.90 427.30 2130 ---- ---- ---- ---- 416.60 -14.90 431.50 2140 ---- ---- ---- ---- 425.00 -15.10 440.10 2150 ---- ---- ---- ---- 433.50 -15.10 448.60 2160 ---- ---- ---- ---- 442.00 -15.30 457.30 2170 ---- ---- ---- ---- 450.60 -15.30 465.90 2175 ---- ---- ---- ---- 454.90 -15.40 470.30 2180 ---- ---- ---- ---- 459.20 -15.40 474.60 2190 ---- ---- ---- ---- 467.80 -15.50 483.30 2200 ---- ---- ---- ---- 476.40 -15.70 492.10 2225 ---- ---- ---- ---- 498.20 -15.90 514.10 2250 ---- ---- ---- ---- 520.30 -16.10 536.40 2275 ---- ---- ---- ---- 542.50 -16.30 558.80 2300 ---- ---- ---- ---- 564.80 -16.60 581.40 2325 ---- ---- ---- ---- 587.40 -16.70 604.10 2350 ---- ---- ---- ---- 610.10 -16.90 627.00 2375 ---- ---- ---- ---- 632.90 -17.10 650.00 2400 ---- ---- ---- ---- 655.90 -17.30 673.20 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 10.20 -1.20 11.40 1275 ---- ---- ---- ---- 12.40 -1.30 13.70 1300 ---- ---- ---- ---- 14.90 -1.60 16.50 1325 ---- ---- ---- ---- 17.70 -1.90 19.60 1350 ---- ---- ---- ---- 21.00 -2.10 23.10 1375 ---- ---- ---- ---- 24.60 -2.40 27.00 1400 ---- ---- ---- ---- 28.70 -2.70 31.40 1425 ---- ---- ---- ---- 33.30 -3.00 36.30 1450 ---- ---- ---- ---- 38.40 -3.40 41.80 1460 ---- ---- ---- ---- 40.50 -3.60 44.10 1470 ---- ---- ---- ---- 42.80 -3.70 46.50 1475 ---- ---- ---- ---- 43.90 -3.80 47.70 1480 ---- ---- ---- ---- 45.10 -3.90 49.00 1490 ---- ---- ---- ---- 47.50 -4.00 51.50 1500 ---- ---- ---- ---- 50.10 -4.10 54.20 1510 ---- ---- ---- ---- 52.70 -4.30 57.00 1520 ---- ---- ---- ---- 55.30 -4.50 59.80 1525 ---- ---- ---- ---- 56.70 -4.60 61.30 1530 ---- ---- ---- ---- 58.10 -4.70 62.80 1540 ---- ---- ---- ---- 61.00 -4.80 65.80 1545 ---- ---- ---- ---- 62.50 -4.90 67.40 1550 ---- ---- ---- ---- 63.90 -5.00 68.90 1555 ---- ---- ---- ---- 65.50 -5.00 70.50 1560 ---- ---- ---- ---- 67.00 -5.20 72.20 1565 ---- ---- ---- ---- 68.60 -5.20 73.80 1570 ---- ---- ---- ---- 70.10 -5.40 75.50 1575 ---- ---- ---- ---- 71.70 -5.50 77.20 1580 ---- ---- ---- ---- 73.40 -5.50 78.90 1585 ---- ---- ---- ---- 75.00 -5.60 80.60 1590 ---- ---- ---- ---- 76.70 -5.70 82.40 1595 ---- ---- ---- ---- 78.40 -5.80 84.20 1600 ---- ---- ---- ---- 80.10 -5.90 86.00 1605 ---- ---- ---- ---- 81.90 -6.00 87.90 1610 ---- ---- ---- ---- 83.70 -6.00 89.70 1615 ---- ---- ---- ---- 85.50 -6.10 91.60 1620 ---- ---- ---- ---- 87.30 -6.20 93.50 1625 ---- ---- ---- ---- 89.10 -6.40 95.50 1630 ---- ---- ---- ---- 91.00 -6.40 97.40 1635 ---- ---- ---- ---- 92.90 -6.50 99.40 1640 ---- ---- ---- ---- 94.80 -6.60 101.40 1645 ---- ---- ---- ---- 96.80 -6.70 103.50 1650 ---- ---- ---- ---- 98.70 -6.80 105.50 1655 ---- ---- ---- ---- 100.70 -6.90 107.60 1660 ---- ---- ---- ---- 102.70 -7.00 109.70 1665 ---- ---- ---- ---- 104.80 -7.10 111.90 1670 ---- ---- ---- ---- 106.80 -7.30 114.10 1675 ---- ---- ---- ---- 108.90 -7.30 116.20 1680 ---- ---- ---- ---- 111.10 -7.40 118.50 1685 ---- ---- ---- ---- 113.20 -7.50 120.70 1690 ---- ---- ---- ---- 115.40 -7.60 123.00 1695 ---- ---- ---- ---- 117.60 -7.70 125.30 1700 ---- ---- ---- ---- 119.90 -7.70 127.60 1705 ---- ---- ---- ---- 122.10 -7.90 130.00 1710 ---- ---- ---- ---- 124.40 -8.00 132.40 1715 ---- ---- ---- ---- 126.70 -8.10 134.80 1720 ---- ---- ---- ---- 129.10 -8.20 137.30 1725 ---- ---- ---- ---- 131.50 -8.20 139.70 1730 ---- ---- ---- ---- 133.90 -8.40 142.30 1735 ---- ---- ---- ---- 136.30 -8.50 144.80 1740 ---- ---- ---- ---- 138.80 -8.60 147.40 1745 ---- ---- ---- ---- 141.30 -8.70 150.00 1750 ---- ---- ---- ---- 143.90 -8.70 152.60 1755 ---- ---- ---- ---- 146.40 -8.90 155.30 1760 ---- ---- ---- ---- 149.00 -9.00 158.00 1765 ---- ---- ---- ---- 151.70 -9.00 160.70 1770 ---- ---- ---- ---- 154.30 -9.20 163.50 1775 ---- ---- ---- ---- 157.00 -9.30 166.30 1780 ---- ---- ---- ---- 159.80 -9.30 169.10 1785 ---- ---- ---- ---- 162.60 -9.40 172.00 1790 ---- ---- ---- ---- 165.40 -9.50 174.90 1795 ---- ---- ---- ---- 168.20 -9.60 177.80 1800 ---- ---- ---- ---- 171.10 -9.70 180.80 1805 ---- ---- ---- ---- 174.00 -9.80 183.80 1810 ---- ---- ---- ---- 176.90 -9.90 186.80 1815 ---- ---- ---- ---- 179.90 -10.00 189.90 1820 ---- ---- ---- ---- 182.90 -10.10 193.00 1825 ---- ---- ---- ---- 185.90 -10.20 196.10 1830 ---- ---- ---- ---- 189.00 -10.20 199.20 1835 ---- ---- ---- ---- 192.10 -10.30 202.40 1840 ---- ---- ---- ---- 195.20 -10.40 205.60 1845 ---- ---- ---- ---- 198.30 -10.60 208.90 1850 ---- ---- ---- ---- 201.50 -10.60 212.10 1855 ---- ---- ---- ---- 204.70 -10.70 215.40 1860 ---- ---- ---- ---- 207.90 -10.80 218.70 1865 ---- ---- ---- ---- 211.20 -10.90 222.10 1870 ---- ---- ---- ---- 214.50 -11.00 225.50 1875 ---- ---- ---- ---- 217.80 -11.10 228.90 1880 ---- ---- ---- ---- 221.10 -11.20 232.30 1885 ---- ---- ---- ---- 224.50 -11.20 235.70 1890 ---- ---- ---- ---- 227.90 -11.30 239.20 1895 ---- ---- ---- ---- 231.30 -11.40 242.70 1900 ---- ---- ---- ---- 234.70 -11.50 246.20 1905 ---- ---- ---- ---- 238.10 -11.60 249.70 1910 ---- ---- ---- ---- 241.60 -11.70 253.30 1915 ---- ---- ---- ---- 245.10 -11.80 256.90 1920 ---- ---- ---- ---- 248.60 -11.90 260.50 1925 ---- ---- ---- ---- 252.20 -11.90 264.10 1930 ---- ---- ---- ---- 255.70 -12.00 267.70 1935 ---- ---- ---- ---- 259.30 -12.10 271.40 1940 ---- ---- ---- ---- 262.90 -12.20 275.10 1945 ---- ---- ---- ---- 266.60 -12.20 278.80 1950 ---- ---- ---- ---- 270.20 -12.30 282.50 1955 ---- ---- ---- ---- 273.90 -12.40 286.30 1960 ---- ---- ---- ---- 277.60 -12.40 290.00 1965 ---- ---- ---- ---- 281.30 -12.50 293.80 1970 ---- ---- ---- ---- 285.00 -12.60 297.60 1975 ---- ---- ---- ---- 288.80 -12.60 301.40 1980 ---- ---- ---- ---- 292.50 -12.70 305.20 1985 ---- ---- ---- ---- 296.30 -12.80 309.10 1990 ---- ---- ---- ---- 300.10 -12.90 313.00 1995 ---- ---- ---- ---- 303.90 -12.90 316.80 2000 ---- ---- ---- ---- 307.70 -13.00 320.70 2005 ---- ---- ---- ---- 311.60 -13.00 324.60 2010 ---- ---- ---- ---- 315.40 -13.20 328.60 2015 ---- ---- ---- ---- 319.30 -13.20 332.50 2020 ---- ---- ---- ---- 323.20 -13.30 336.50 2025 ---- ---- ---- ---- 327.10 -13.30 340.40 2030 ---- ---- ---- ---- 331.00 -13.40 344.40 2035 ---- ---- ---- ---- 334.90 -13.50 348.40 2040 ---- ---- ---- ---- 338.90 -13.50 352.40 2045 ---- ---- ---- ---- 342.80 -13.70 356.50 2050 ---- ---- ---- ---- 346.80 -13.70 360.50 2055 ---- ---- ---- ---- 350.80 -13.70 364.50 2060 ---- ---- ---- ---- 354.80 -13.80 368.60 2065 ---- ---- ---- ---- 358.80 -13.90 372.70 2070 ---- ---- ---- ---- 362.80 -14.00 376.80 2075 ---- ---- ---- ---- 366.90 -13.90 380.80 2080 ---- ---- ---- ---- 370.90 -14.10 385.00 2090 ---- ---- ---- ---- 379.00 -14.20 393.20 2100 ---- ---- ---- ---- 387.20 -14.30 401.50 2110 ---- ---- ---- ---- 395.40 -14.40 409.80 2120 ---- ---- ---- ---- 403.70 -14.50 418.20 2125 ---- ---- ---- ---- 407.80 -14.60 422.40 2130 ---- ---- ---- ---- 412.00 -14.60 426.60 2140 ---- ---- ---- ---- 420.40 -14.70 435.10 2150 ---- ---- ---- ---- 428.70 -14.90 443.60 2160 ---- ---- ---- ---- 437.20 -14.90 452.10 2170 ---- ---- ---- ---- 445.60 -15.10 460.70 2175 ---- ---- ---- ---- 449.90 -15.10 465.00 2200 ---- ---- ---- ---- 471.30 -15.30 486.60 2225 ---- ---- ---- ---- 492.90 -15.60 508.50 2250 ---- ---- ---- ---- 514.70 -15.80 530.50 2275 ---- ---- ---- ---- 536.70 -16.00 552.70 2300 ---- ---- ---- ---- 558.90 -16.20 575.10 2325 ---- ---- ---- ---- 581.20 -16.50 597.70 2350 ---- ---- ---- ---- 603.80 -16.60 620.40 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 6.90 -.60 7.50 1025 ---- ---- ---- ---- 7.80 -.70 8.50 1050 ---- ---- ---- ---- 8.90 -.70 9.60 1075 ---- ---- ---- ---- 10.00 -.90 10.90 1090 ---- ---- ---- ---- 10.70 -1.00 11.70 1100 ---- ---- ---- ---- 11.30 -.90 12.20 1110 ---- ---- ---- ---- 11.80 -1.00 12.80 1120 ---- ---- ---- ---- 12.40 -1.00 13.40 1125 ---- ---- ---- ---- 12.60 -1.10 13.70 1130 ---- ---- ---- ---- 12.90 -1.10 14.00 1140 ---- ---- ---- ---- 13.50 -1.20 14.70 1150 ---- ---- ---- ---- 14.20 -1.20 15.40 1160 ---- ---- ---- ---- 14.80 -1.20 16.00 1170 ---- ---- ---- ---- 15.50 -1.30 16.80 1175 ---- ---- ---- ---- 15.80 -1.30 17.10 1180 ---- ---- ---- ---- 16.10 -1.40 17.50 1190 ---- ---- ---- ---- 16.90 -1.40 18.30 1195 ---- ---- ---- ---- 17.20 -1.50 18.70 1200 ---- ---- ---- ---- 17.60 -1.50 19.10 1205 ---- ---- ---- ---- 18.00 -1.50 19.50 1210 ---- ---- ---- ---- 18.40 -1.50 19.90 1215 ---- ---- ---- ---- 18.70 -1.60 20.30 1220 ---- ---- ---- ---- 19.10 -1.60 20.70 1225 ---- ---- ---- ---- 19.50 -1.70 21.20 1230 ---- ---- ---- ---- 20.00 -1.60 21.60 1235 ---- ---- ---- ---- 20.40 -1.70 22.10 1240 ---- ---- ---- ---- 20.80 -1.70 22.50 1245 ---- ---- ---- ---- 21.20 -1.80 23.00 1250 ---- ---- ---- ---- 21.70 -1.80 23.50 1255 ---- ---- ---- ---- 22.10 -1.80 23.90 1260 ---- ---- ---- ---- 22.60 -1.80 24.40 1265 ---- ---- ---- ---- 23.00 -1.90 24.90 1270 ---- ---- ---- ---- 23.50 -1.90 25.40 1275 ---- ---- ---- ---- 24.00 -1.90 25.90 1280 ---- ---- ---- ---- 24.40 -2.10 26.50 1285 ---- ---- ---- ---- 24.90 -2.10 27.00 1290 ---- ---- ---- ---- 25.40 -2.10 27.50 1295 ---- ---- ---- ---- 25.90 -2.20 28.10 1300 ---- ---- ---- ---- 26.50 -2.10 28.60 1305 ---- ---- ---- ---- 27.00 -2.20 29.20 1310 ---- ---- ---- ---- 27.50 -2.30 29.80 1315 ---- ---- ---- ---- 28.00 -2.30 30.30 1320 ---- ---- ---- ---- 28.60 -2.30 30.90 1325 ---- ---- ---- ---- 29.10 -2.40 31.50 1330 ---- ---- ---- ---- 29.70 -2.40 32.10 1335 ---- ---- ---- ---- 30.30 -2.40 32.70 1340 ---- ---- ---- ---- 30.90 -2.50 33.40 1345 ---- ---- ---- ---- 31.50 -2.50 34.00 1350 ---- ---- ---- ---- 32.10 -2.60 34.70 1355 ---- ---- ---- ---- 32.70 -2.60 35.30 1360 ---- ---- ---- ---- 33.30 -2.70 36.00 1365 ---- ---- ---- ---- 33.90 -2.80 36.70 1370 ---- ---- ---- ---- 34.60 -2.80 37.40 1375 ---- ---- ---- ---- 35.20 -2.90 38.10 1380 ---- ---- ---- ---- 35.90 -2.90 38.80 1385 ---- ---- ---- ---- 36.60 -2.90 39.50 1390 ---- ---- ---- ---- 37.30 -3.00 40.30 1395 ---- ---- ---- ---- 38.00 -3.00 41.00 1400 ---- ---- ---- ---- 38.70 -3.10 41.80 1405 ---- ---- ---- ---- 39.50 -3.10 42.60 1410 ---- ---- ---- ---- 40.20 -3.20 43.40 1415 ---- ---- ---- ---- 41.00 -3.20 44.20 1420 ---- ---- ---- ---- 41.80 -3.30 45.10 1425 ---- ---- ---- ---- 42.60 -3.30 45.90 1430 ---- ---- ---- ---- 43.40 -3.40 46.80 1435 ---- ---- ---- ---- 44.20 -3.50 47.70 1440 ---- ---- ---- ---- 45.10 -3.50 48.60 1445 ---- ---- ---- ---- 46.00 -3.60 49.60 1450 ---- ---- ---- ---- 46.90 -3.60 50.50 1455 ---- ---- ---- ---- 47.80 -3.70 51.50 1460 ---- ---- ---- ---- 48.70 -3.80 52.50 1465 ---- ---- ---- ---- 49.70 -3.80 53.50 1470 ---- ---- ---- ---- 50.70 -3.90 54.60 1475 ---- ---- ---- ---- 51.70 -4.00 55.70 1480 ---- ---- ---- ---- 52.70 -4.00 56.70 1485 ---- ---- ---- ---- 53.70 -4.20 57.90 1490 ---- ---- ---- ---- 54.80 -4.20 59.00 1495 ---- ---- ---- ---- 55.90 -4.20 60.10 1500 ---- ---- ---- ---- 57.00 -4.30 61.30 1505 ---- ---- ---- ---- 58.10 -4.40 62.50 1510 ---- ---- ---- ---- 59.30 -4.50 63.80 1515 ---- ---- ---- ---- 60.40 -4.60 65.00 1520 ---- ---- ---- ---- 61.70 -4.60 66.30 1525 ---- ---- ---- ---- 62.90 -4.70 67.60 1530 ---- ---- ---- ---- 64.10 -4.80 68.90 1535 ---- ---- ---- ---- 65.40 -4.90 70.30 1540 ---- ---- ---- ---- 66.70 -5.00 71.70 1545 ---- ---- ---- ---- 68.00 -5.10 73.10 1550 ---- ---- ---- ---- 69.40 -5.10 74.50 1555 ---- ---- ---- ---- 70.80 -5.20 76.00 1560 ---- ---- ---- ---- 72.20 -5.30 77.50 1565 ---- ---- ---- ---- 73.60 -5.40 79.00 1570 ---- ---- ---- ---- 75.10 -5.40 80.50 1575 ---- ---- ---- ---- 76.60 -5.50 82.10 1580 ---- ---- ---- ---- 78.10 -5.60 83.70 1585 ---- ---- ---- ---- 79.70 -5.60 85.30 1590 ---- ---- ---- ---- 81.20 -5.80 87.00 1595 ---- ---- ---- ---- 82.80 -5.90 88.70 1600 ---- ---- ---- ---- 84.50 -5.90 90.40 1605 ---- ---- ---- ---- 86.10 -6.10 92.20 1610 ---- ---- ---- ---- 87.80 -6.10 93.90 1615 ---- ---- ---- ---- 89.50 -6.30 95.80 1620 ---- ---- ---- ---- 91.30 -6.30 97.60 1625 ---- ---- ---- ---- 93.10 -6.40 99.50 1630 ---- ---- ---- ---- 94.90 -6.50 101.40 1635 ---- ---- ---- ---- 96.70 -6.60 103.30 1640 ---- ---- ---- ---- 98.60 -6.70 105.30 1645 ---- ---- ---- ---- 100.50 -6.80 107.30 1650 ---- ---- ---- ---- 102.50 -6.80 109.30 1655 ---- ---- ---- ---- 104.40 -7.00 111.40 1660 ---- ---- ---- ---- 106.40 -7.10 113.50 1665 ---- ---- ---- ---- 108.50 -7.10 115.60 1670 ---- ---- ---- ---- 110.50 -7.30 117.80 1675 ---- ---- ---- ---- 112.60 -7.30 119.90 1680 ---- ---- ---- ---- 114.80 -7.40 122.20 1685 ---- ---- ---- ---- 116.90 -7.50 124.40 1690 ---- ---- ---- ---- 119.10 -7.60 126.70 1695 ---- ---- ---- ---- 121.30 -7.70 129.00 1700 ---- ---- ---- ---- 123.60 -7.80 131.40 1705 ---- ---- ---- ---- 125.90 -7.90 133.80 1710 ---- ---- ---- ---- 128.20 -8.00 136.20 1715 ---- ---- ---- ---- 130.50 -8.10 138.60 1720 ---- ---- ---- ---- 132.90 -8.20 141.10 1725 ---- ---- ---- ---- 135.30 -8.30 143.60 1730 ---- ---- ---- ---- 137.80 -8.30 146.10 1735 ---- ---- ---- ---- 140.30 -8.40 148.70 1740 ---- ---- ---- ---- 142.80 -8.50 151.30 1745 ---- ---- ---- ---- 145.30 -8.70 154.00 1750 ---- ---- ---- ---- 147.90 -8.70 156.60 1755 ---- ---- ---- ---- 150.50 -8.80 159.30 1760 ---- ---- ---- ---- 153.10 -9.00 162.10 1765 ---- ---- ---- ---- 155.80 -9.00 164.80 1770 ---- ---- ---- ---- 158.50 -9.10 167.60 1775 ---- ---- ---- ---- 161.20 -9.20 170.40 1780 ---- ---- ---- ---- 164.00 -9.30 173.30 1785 ---- ---- ---- ---- 166.80 -9.40 176.20 1790 ---- ---- ---- ---- 169.60 -9.50 179.10 1795 ---- ---- ---- ---- 172.50 -9.50 182.00 1800 ---- ---- ---- ---- 175.40 -9.60 185.00 1805 ---- ---- ---- ---- 178.30 -9.70 188.00 1810 ---- ---- ---- ---- 181.20 -9.90 191.10 1815 ---- ---- ---- ---- 184.20 -9.90 194.10 1820 ---- ---- ---- ---- 187.20 -10.00 197.20 1825 ---- ---- ---- ---- 190.20 -10.10 200.30 1830 ---- ---- ---- ---- 193.30 -10.20 203.50 1835 ---- ---- ---- ---- 196.40 -10.30 206.70 1840 ---- ---- ---- ---- 199.50 -10.40 209.90 1845 ---- ---- ---- ---- 202.60 -10.50 213.10 1850 ---- ---- ---- ---- 205.80 -10.50 216.30 1855 ---- ---- ---- ---- 209.00 -10.60 219.60 1860 ---- ---- ---- ---- 212.20 -10.70 222.90 1865 ---- ---- ---- ---- 215.50 -10.80 226.30 1870 ---- ---- ---- ---- 218.70 -10.90 229.60 1875 ---- ---- ---- ---- 222.00 -11.00 233.00 1880 ---- ---- ---- ---- 225.40 -11.00 236.40 1885 ---- ---- ---- ---- 228.70 -11.20 239.90 1890 ---- ---- ---- ---- 232.10 -11.20 243.30 1895 ---- ---- ---- ---- 235.50 -11.30 246.80 1900 ---- ---- ---- ---- 238.90 -11.40 250.30 1905 ---- ---- ---- ---- 242.40 -11.40 253.80 1910 ---- ---- ---- ---- 245.80 -11.60 257.40 1915 ---- ---- ---- ---- 249.30 -11.70 261.00 1920 ---- ---- ---- ---- 252.80 -11.80 264.60 1925 ---- ---- ---- ---- 256.40 -11.80 268.20 1930 ---- ---- ---- ---- 259.90 -11.90 271.80 1935 ---- ---- ---- ---- 263.50 -12.00 275.50 1940 ---- ---- ---- ---- 267.10 -12.00 279.10 1945 ---- ---- ---- ---- 270.70 -12.10 282.80 1950 ---- ---- ---- ---- 274.40 -12.20 286.60 1955 ---- ---- ---- ---- 278.00 -12.30 290.30 1960 ---- ---- ---- ---- 281.70 -12.30 294.00 1965 ---- ---- ---- ---- 285.40 -12.40 297.80 1970 ---- ---- ---- ---- 289.10 -12.50 301.60 1975 ---- ---- ---- ---- 292.90 -12.50 305.40 1980 ---- ---- ---- ---- 296.60 -12.60 309.20 1985 ---- ---- ---- ---- 300.40 -12.70 313.10 1990 ---- ---- ---- ---- 304.20 -12.70 316.90 1995 ---- ---- ---- ---- 308.00 -12.80 320.80 2000 ---- ---- ---- ---- 311.80 -12.90 324.70 2005 ---- ---- ---- ---- 315.60 -13.00 328.60 2010 ---- ---- ---- ---- 319.50 -13.00 332.50 2015 ---- ---- ---- ---- 323.30 -13.10 336.40 2020 ---- ---- ---- ---- 327.20 -13.20 340.40 2025 ---- ---- ---- ---- 331.10 -13.20 344.30 2030 ---- ---- ---- ---- 335.00 -13.30 348.30 2035 ---- ---- ---- ---- 338.90 -13.40 352.30 2040 ---- ---- ---- ---- 342.90 -13.40 356.30 2045 ---- ---- ---- ---- 346.80 -13.50 360.30 2050 ---- ---- ---- ---- 350.80 -13.50 364.30 2055 ---- ---- ---- ---- 354.70 -13.60 368.30 2060 ---- ---- ---- ---- 358.70 -13.70 372.40 2065 ---- ---- ---- ---- 362.70 -13.70 376.40 2070 ---- ---- ---- ---- 366.70 -13.80 380.50 2075 ---- ---- ---- ---- 370.70 -13.90 384.60 2080 ---- ---- ---- ---- 374.80 -13.90 388.70 2085 ---- ---- ---- ---- 378.80 -14.00 392.80 2090 ---- ---- ---- ---- 382.90 -14.00 396.90 2095 ---- ---- ---- ---- 386.90 -14.10 401.00 2100 ---- ---- ---- ---- 391.00 -14.10 405.10 2105 ---- ---- ---- ---- 395.10 -14.20 409.30 2110 ---- ---- ---- ---- 399.20 -14.20 413.40 2115 ---- ---- ---- ---- 403.30 -14.30 417.60 2120 ---- ---- ---- ---- 407.40 -14.40 421.80 2125 ---- ---- ---- ---- 411.60 -14.40 426.00 2130 ---- ---- ---- ---- 415.70 -14.50 430.20 2135 ---- ---- ---- ---- 419.90 -14.50 434.40 2140 ---- ---- ---- ---- 424.00 -14.60 438.60 2145 ---- ---- ---- ---- 428.20 -14.60 442.80 2150 ---- ---- ---- ---- 432.40 -14.60 447.00 2155 ---- ---- ---- ---- 436.60 -14.70 451.30 2160 ---- ---- ---- ---- 440.80 -14.70 455.50 2165 ---- ---- ---- ---- 445.00 -14.80 459.80 2170 ---- ---- ---- ---- 449.20 -14.90 464.10 2175 ---- ---- ---- ---- 453.40 -15.00 468.40 2180 ---- ---- ---- ---- 457.70 -15.00 472.70 2185 ---- ---- ---- ---- 461.90 -15.10 477.00 2190 ---- ---- ---- ---- 466.20 -15.10 481.30 2195 ---- ---- ---- ---- 470.50 -15.10 485.60 2200 ---- ---- ---- ---- 474.70 -15.20 489.90 2205 ---- ---- ---- ---- 479.00 -15.20 494.20 2210 ---- ---- ---- ---- 483.30 -15.30 498.60 2215 ---- ---- ---- ---- 487.60 -15.30 502.90 2220 ---- ---- ---- ---- 491.90 -15.40 507.30 2225 ---- ---- ---- ---- 496.30 -15.40 511.70 2230 ---- ---- ---- ---- 500.60 -15.40 516.00 2235 ---- ---- ---- ---- 504.90 -15.50 520.40 2240 ---- ---- ---- ---- 509.30 -15.50 524.80 2245 ---- ---- ---- ---- 513.60 -15.60 529.20 2250 ---- ---- ---- ---- 518.00 -15.60 533.60 2255 ---- ---- ---- ---- 522.30 -15.70 538.00 2260 ---- ---- ---- ---- 526.70 -15.70 542.40 2265 ---- ---- ---- ---- 531.10 -15.80 546.90 2270 ---- ---- ---- ---- 535.50 -15.80 551.30 2275 ---- ---- ---- ---- 539.90 -15.80 555.70 2280 ---- ---- ---- ---- 544.30 -15.90 560.20 2285 ---- ---- ---- ---- 548.70 -15.90 564.60 2290 ---- ---- ---- ---- 553.10 -16.00 569.10 2295 ---- ---- ---- ---- 557.60 -16.00 573.60 2300 ---- ---- ---- ---- 562.00 -16.00 578.00 2305 ---- ---- ---- ---- 566.40 -16.10 582.50 2310 ---- ---- ---- ---- 570.90 -16.10 587.00 2315 ---- ---- ---- ---- 575.30 -16.20 591.50 2320 ---- ---- ---- ---- 579.80 -16.20 596.00 2325 ---- ---- ---- ---- 584.30 -16.20 600.50 2330 ---- ---- ---- ---- 588.70 -16.30 605.00 2335 ---- ---- ---- ---- 593.20 -16.30 609.50 2340 ---- ---- ---- ---- 597.70 -16.40 614.10 2345 ---- ---- ---- ---- 602.20 -16.40 618.60 2350 ---- ---- ---- ---- 606.70 -16.40 623.10 2355 ---- ---- ---- ---- 611.20 -16.50 627.70 2360 ---- ---- ---- ---- 615.70 -16.50 632.20 2370 ---- ---- ---- ---- 624.70 -16.60 641.30 2375 ---- ---- ---- ---- 629.30 -16.60 645.90 2380 ---- ---- ---- ---- 633.80 -16.70 650.50 2390 ---- ---- ---- ---- 642.90 -16.70 659.60 2400 ---- ---- ---- ---- 652.00 -16.80 668.80 2410 ---- ---- ---- ---- 661.10 -16.90 678.00 2420 ---- ---- ---- ---- 670.30 -16.90 687.20 2425 ---- ---- ---- ---- 674.90 -16.90 691.80 2430 ---- ---- ---- ---- 679.40 -17.10 696.50 2440 ---- ---- ---- ---- 688.60 -17.10 705.70 2450 ---- ---- ---- ---- 697.80 -17.20 715.00 2460 ---- ---- ---- ---- 707.10 -17.20 724.30 2475 ---- ---- ---- ---- 721.00 -17.30 738.30 2500 ---- ---- ---- ---- 744.20 -17.40 761.60 2525 ---- ---- ---- ---- 767.50 -17.60 785.10 2550 ---- ---- ---- ---- 791.00 -17.70 808.70 2575 ---- ---- ---- ---- 814.50 -17.90 832.40 2600 ---- ---- ---- ---- 838.10 -18.00 856.10 2625 ---- ---- ---- ---- 861.80 -18.20 880.00 2650 ---- ---- ---- ---- 885.60 -18.30 903.90 900 ---- ---- ---- ---- 3.90 -.40 4.30 925 ---- ---- ---- ---- 4.60 -.40 5.00 950 ---- ---- ---- ---- 5.30 -.40 5.70 975 ---- ---- ---- ---- 6.00 -.60 6.60 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 12.60 -.90 13.50 1025 ---- ---- ---- ---- 14.00 -.90 14.90 1050 ---- ---- ---- ---- 15.50 -1.00 16.50 1075 ---- ---- ---- ---- 17.10 -1.10 18.20 1100 ---- ---- ---- ---- 18.80 -1.20 20.00 1125 ---- ---- ---- ---- 20.60 -1.30 21.90 1130 ---- ---- ---- ---- 21.00 -1.40 22.40 1140 ---- ---- ---- ---- 21.70 -1.50 23.20 1150 ---- ---- ---- ---- 22.50 -1.50 24.00 1160 ---- ---- ---- ---- 23.40 -1.50 24.90 1170 ---- ---- ---- ---- 24.20 -1.60 25.80 1175 ---- ---- ---- ---- 24.60 -1.60 26.20 1180 ---- ---- ---- ---- 25.10 -1.60 26.70 1190 ---- ---- ---- ---- 25.90 -1.80 27.70 1200 ---- ---- ---- ---- 26.90 -1.70 28.60 1210 ---- ---- ---- ---- 27.80 -1.80 29.60 1220 ---- ---- ---- ---- 28.70 -1.90 30.60 1225 ---- ---- ---- ---- 29.20 -1.90 31.10 1230 ---- ---- ---- ---- 29.70 -2.00 31.70 1235 ---- ---- ---- ---- 30.20 -2.00 32.20 1240 ---- ---- ---- ---- 30.70 -2.00 32.70 1245 ---- ---- ---- ---- 31.20 -2.10 33.30 1250 ---- ---- ---- ---- 31.80 -2.00 33.80 1255 ---- ---- ---- ---- 32.30 -2.10 34.40 1260 ---- ---- ---- ---- 32.80 -2.20 35.00 1265 ---- ---- ---- ---- 33.40 -2.10 35.50 1270 ---- ---- ---- ---- 33.90 -2.20 36.10 1275 ---- ---- ---- ---- 34.50 -2.20 36.70 1280 ---- ---- ---- ---- 35.00 -2.30 37.30 1285 ---- ---- ---- ---- 35.60 -2.30 37.90 1290 ---- ---- ---- ---- 36.20 -2.30 38.50 1295 ---- ---- ---- ---- 36.70 -2.40 39.10 1300 ---- ---- ---- ---- 37.30 -2.50 39.80 1305 ---- ---- ---- ---- 37.90 -2.50 40.40 1310 ---- ---- ---- ---- 38.50 -2.50 41.00 1315 ---- ---- ---- ---- 39.10 -2.60 41.70 1320 ---- ---- ---- ---- 39.70 -2.60 42.30 1325 ---- ---- ---- ---- 40.40 -2.60 43.00 1330 ---- ---- ---- ---- 41.00 -2.70 43.70 1335 ---- ---- ---- ---- 41.60 -2.70 44.30 1340 ---- ---- ---- ---- 42.30 -2.70 45.00 1345 ---- ---- ---- ---- 42.90 -2.80 45.70 1350 ---- ---- ---- ---- 43.60 -2.80 46.40 1355 ---- ---- ---- ---- 44.30 -2.80 47.10 1360 ---- ---- ---- ---- 45.00 -2.90 47.90 1365 ---- ---- ---- ---- 45.60 -3.00 48.60 1370 ---- ---- ---- ---- 46.30 -3.00 49.30 1375 ---- ---- ---- ---- 47.00 -3.10 50.10 1380 ---- ---- ---- ---- 47.80 -3.00 50.80 1385 ---- ---- ---- ---- 48.50 -3.10 51.60 1390 ---- ---- ---- ---- 49.20 -3.20 52.40 1395 ---- ---- ---- ---- 50.00 -3.20 53.20 1400 ---- ---- ---- ---- 50.70 -3.30 54.00 1405 ---- ---- ---- ---- 51.50 -3.30 54.80 1410 ---- ---- ---- ---- 52.30 -3.30 55.60 1415 ---- ---- ---- ---- 53.10 -3.40 56.50 1420 ---- ---- ---- ---- 53.90 -3.40 57.30 1425 ---- ---- ---- ---- 54.70 -3.50 58.20 1430 ---- ---- ---- ---- 55.50 -3.60 59.10 1435 ---- ---- ---- ---- 56.40 -3.60 60.00 1440 ---- ---- ---- ---- 57.20 -3.70 60.90 1445 ---- ---- ---- ---- 58.10 -3.70 61.80 1450 ---- ---- ---- ---- 59.00 -3.80 62.80 1455 ---- ---- ---- ---- 59.90 -3.80 63.70 1460 ---- ---- ---- ---- 60.80 -3.90 64.70 1465 ---- ---- ---- ---- 61.80 -3.90 65.70 1470 ---- ---- ---- ---- 62.80 -3.90 66.70 1475 ---- ---- ---- ---- 63.70 -4.10 67.80 1480 ---- ---- ---- ---- 64.70 -4.10 68.80 1485 ---- ---- ---- ---- 65.80 -4.10 69.90 1490 ---- ---- ---- ---- 66.80 -4.20 71.00 1495 ---- ---- ---- ---- 67.90 -4.30 72.20 1500 ---- ---- ---- ---- 69.00 -4.30 73.30 1505 ---- ---- ---- ---- 70.10 -4.40 74.50 1510 ---- ---- ---- ---- 71.20 -4.50 75.70 1515 ---- ---- ---- ---- 72.30 -4.60 76.90 1520 ---- ---- ---- ---- 73.50 -4.60 78.10 1525 ---- ---- ---- ---- 74.70 -4.70 79.40 1530 ---- ---- ---- ---- 75.90 -4.70 80.60 1535 ---- ---- ---- ---- 77.20 -4.70 81.90 1540 ---- ---- ---- ---- 78.40 -4.90 83.30 1545 ---- ---- ---- ---- 79.70 -4.90 84.60 1550 ---- ---- ---- ---- 81.00 -5.00 86.00 1555 ---- ---- ---- ---- 82.30 -5.10 87.40 1560 ---- ---- ---- ---- 83.70 -5.10 88.80 1565 ---- ---- ---- ---- 85.10 -5.20 90.30 1570 ---- ---- ---- ---- 86.50 -5.20 91.70 1575 ---- ---- ---- ---- 87.90 -5.30 93.20 1580 ---- ---- ---- ---- 89.30 -5.40 94.70 1585 ---- ---- ---- ---- 90.80 -5.50 96.30 1590 ---- ---- ---- ---- 92.30 -5.60 97.90 1595 ---- ---- ---- ---- 93.90 -5.60 99.50 1600 ---- ---- ---- ---- 95.40 -5.70 101.10 1605 ---- ---- ---- ---- 97.00 -5.80 102.80 1610 ---- ---- ---- ---- 98.60 -5.80 104.40 1615 ---- ---- ---- ---- 100.20 -5.90 106.10 1620 ---- ---- ---- ---- 101.90 -6.00 107.90 1625 ---- ---- ---- ---- 103.60 -6.00 109.60 1630 ---- ---- ---- ---- 105.30 -6.10 111.40 1635 ---- ---- ---- ---- 107.10 -6.20 113.30 1640 ---- ---- ---- ---- 108.80 -6.30 115.10 1645 ---- ---- ---- ---- 110.60 -6.40 117.00 1650 ---- ---- ---- ---- 112.50 -6.40 118.90 1655 ---- ---- ---- ---- 114.30 -6.50 120.80 1660 ---- ---- ---- ---- 116.20 -6.60 122.80 1665 ---- ---- ---- ---- 118.10 -6.70 124.80 1670 ---- ---- ---- ---- 120.10 -6.70 126.80 1675 ---- ---- ---- ---- 122.00 -6.90 128.90 1680 ---- ---- ---- ---- 124.00 -7.00 131.00 1685 ---- ---- ---- ---- 126.10 -7.00 133.10 1690 ---- ---- ---- ---- 128.10 -7.10 135.20 1695 ---- ---- ---- ---- 130.20 -7.20 137.40 1700 ---- ---- ---- ---- 132.30 -7.30 139.60 1705 ---- ---- ---- ---- 134.50 -7.30 141.80 1710 ---- ---- ---- ---- 136.70 -7.40 144.10 1715 ---- ---- ---- ---- 138.90 -7.50 146.40 1720 ---- ---- ---- ---- 141.10 -7.60 148.70 1725 ---- ---- ---- ---- 143.40 -7.60 151.00 1730 ---- ---- ---- ---- 145.70 -7.70 153.40 1735 ---- ---- ---- ---- 148.00 -7.80 155.80 1740 ---- ---- ---- ---- 150.40 -7.90 158.30 1745 ---- ---- ---- ---- 152.80 -7.90 160.70 1750 ---- ---- ---- ---- 155.20 -8.10 163.30 1755 ---- ---- ---- ---- 157.60 -8.20 165.80 1760 ---- ---- ---- ---- 160.10 -8.20 168.30 1765 ---- ---- ---- ---- 162.60 -8.30 170.90 1770 ---- ---- ---- ---- 165.20 -8.40 173.60 1775 ---- ---- ---- ---- 167.70 -8.50 176.20 1780 ---- ---- ---- ---- 170.30 -8.60 178.90 1785 ---- ---- ---- ---- 173.00 -8.60 181.60 1790 ---- ---- ---- ---- 175.60 -8.70 184.30 1795 ---- ---- ---- ---- 178.30 -8.80 187.10 1800 ---- ---- ---- ---- 181.00 -8.90 189.90 1805 ---- ---- ---- ---- 183.80 -8.90 192.70 1810 ---- ---- ---- ---- 186.50 -9.10 195.60 1815 ---- ---- ---- ---- 189.30 -9.10 198.40 1820 ---- ---- ---- ---- 192.20 -9.20 201.40 1825 ---- ---- ---- ---- 195.00 -9.30 204.30 1830 ---- ---- ---- ---- 197.90 -9.40 207.30 1835 ---- ---- ---- ---- 200.80 -9.50 210.30 1840 ---- ---- ---- ---- 203.80 -9.50 213.30 1845 ---- ---- ---- ---- 206.70 -9.60 216.30 1850 ---- ---- ---- ---- 209.70 -9.70 219.40 1855 ---- ---- ---- ---- 212.70 -9.80 222.50 1860 ---- ---- ---- ---- 215.80 -9.80 225.60 1865 ---- ---- ---- ---- 218.90 -9.90 228.80 1870 ---- ---- ---- ---- 222.00 -10.00 232.00 1875 ---- ---- ---- ---- 225.10 -10.10 235.20 1880 ---- ---- ---- ---- 228.30 -10.10 238.40 1885 ---- ---- ---- ---- 231.40 -10.30 241.70 1890 ---- ---- ---- ---- 234.70 -10.20 244.90 1895 ---- ---- ---- ---- 237.90 -10.30 248.20 1900 ---- ---- ---- ---- 241.10 -10.50 251.60 1905 ---- ---- ---- ---- 244.40 -10.50 254.90 1910 ---- ---- ---- ---- 247.70 -10.60 258.30 1915 ---- ---- ---- ---- 251.00 -10.70 261.70 1920 ---- ---- ---- ---- 254.40 -10.70 265.10 1925 ---- ---- ---- ---- 257.80 -10.80 268.60 1930 ---- ---- ---- ---- 261.20 -10.80 272.00 1935 ---- ---- ---- ---- 264.60 -10.90 275.50 1940 ---- ---- ---- ---- 268.00 -11.00 279.00 1945 ---- ---- ---- ---- 271.50 -11.00 282.50 1950 ---- ---- ---- ---- 275.00 -11.10 286.10 1955 ---- ---- ---- ---- 278.50 -11.20 289.70 1960 ---- ---- ---- ---- 282.00 -11.30 293.30 1965 ---- ---- ---- ---- 285.50 -11.40 296.90 1970 ---- ---- ---- ---- 289.10 -11.40 300.50 1975 ---- ---- ---- ---- 292.70 -11.40 304.10 1980 ---- ---- ---- ---- 296.20 -11.60 307.80 1985 ---- ---- ---- ---- 299.90 -11.60 311.50 1990 ---- ---- ---- ---- 303.50 -11.70 315.20 1995 ---- ---- ---- ---- 307.10 -11.80 318.90 2000 ---- ---- ---- ---- 310.80 -11.80 322.60 2005 ---- ---- ---- ---- 314.50 -11.90 326.40 2010 ---- ---- ---- ---- 318.20 -11.90 330.10 2015 ---- ---- ---- ---- 321.90 -12.00 333.90 2020 ---- ---- ---- ---- 325.70 -12.00 337.70 2025 ---- ---- ---- ---- 329.40 -12.10 341.50 2030 ---- ---- ---- ---- 333.20 -12.10 345.30 2035 ---- ---- ---- ---- 336.90 -12.30 349.20 2040 ---- ---- ---- ---- 340.70 -12.30 353.00 2045 ---- ---- ---- ---- 344.50 -12.40 356.90 2050 ---- ---- ---- ---- 348.30 -12.50 360.80 2055 ---- ---- ---- ---- 352.20 -12.50 364.70 2060 ---- ---- ---- ---- 356.00 -12.60 368.60 2065 ---- ---- ---- ---- 359.90 -12.60 372.50 2070 ---- ---- ---- ---- 363.70 -12.70 376.40 2075 ---- ---- ---- ---- 367.60 -12.70 380.30 2080 ---- ---- ---- ---- 371.50 -12.80 384.30 2085 ---- ---- ---- ---- 375.40 -12.80 388.20 2090 ---- ---- ---- ---- 379.30 -12.90 392.20 2095 ---- ---- ---- ---- 383.30 -12.90 396.20 2100 ---- ---- ---- ---- 387.20 -13.00 400.20 2105 ---- ---- ---- ---- 391.10 -13.10 404.20 2110 ---- ---- ---- ---- 395.10 -13.10 408.20 2115 ---- ---- ---- ---- 399.10 -13.10 412.20 2120 ---- ---- ---- ---- 403.10 -13.20 416.30 2125 ---- ---- ---- ---- 407.00 -13.30 420.30 2130 ---- ---- ---- ---- 411.00 -13.40 424.40 2135 ---- ---- ---- ---- 415.10 -13.30 428.40 2140 ---- ---- ---- ---- 419.10 -13.40 432.50 2145 ---- ---- ---- ---- 423.10 -13.50 436.60 2150 ---- ---- ---- ---- 427.20 -13.50 440.70 2155 ---- ---- ---- ---- 431.20 -13.60 444.80 2160 ---- ---- ---- ---- 435.30 -13.60 448.90 2165 ---- ---- ---- ---- 439.40 -13.60 453.00 2170 ---- ---- ---- ---- 443.40 -13.80 457.20 2175 ---- ---- ---- ---- 447.50 -13.80 461.30 2180 ---- ---- ---- ---- 451.60 -13.80 465.40 2185 ---- ---- ---- ---- 455.70 -13.90 469.60 2190 ---- ---- ---- ---- 459.90 -13.90 473.80 2195 ---- ---- ---- ---- 464.00 -13.90 477.90 2200 ---- ---- ---- ---- 468.10 -14.00 482.10 2205 ---- ---- ---- ---- 472.30 -14.00 486.30 2210 ---- ---- ---- ---- 476.40 -14.10 490.50 2215 ---- ---- ---- ---- 480.60 -14.10 494.70 2220 ---- ---- ---- ---- 484.80 -14.20 499.00 2225 ---- ---- ---- ---- 489.00 -14.20 503.20 2230 ---- ---- ---- ---- 493.10 -14.30 507.40 2235 ---- ---- ---- ---- 497.30 -14.40 511.70 2240 ---- ---- ---- ---- 501.60 -14.30 515.90 2245 ---- ---- ---- ---- 505.80 -14.40 520.20 2250 ---- ---- ---- ---- 510.00 -14.50 524.50 2255 ---- ---- ---- ---- 514.20 -14.50 528.70 2260 ---- ---- ---- ---- 518.50 -14.50 533.00 2265 ---- ---- ---- ---- 522.70 -14.60 537.30 2270 ---- ---- ---- ---- 527.00 -14.60 541.60 2275 ---- ---- ---- ---- 531.20 -14.70 545.90 2280 ---- ---- ---- ---- 535.50 -14.70 550.20 2285 ---- ---- ---- ---- 539.80 -14.70 554.50 2290 ---- ---- ---- ---- 544.10 -14.80 558.90 2295 ---- ---- ---- ---- 548.40 -14.80 563.20 2300 ---- ---- ---- ---- 552.70 -14.80 567.50 2305 ---- ---- ---- ---- 557.00 -14.90 571.90 2310 ---- ---- ---- ---- 561.30 -14.90 576.20 2315 ---- ---- ---- ---- 565.60 -15.00 580.60 2320 ---- ---- ---- ---- 569.90 -15.10 585.00 2325 ---- ---- ---- ---- 574.30 -15.00 589.30 2330 ---- ---- ---- ---- 578.60 -15.10 593.70 2335 ---- ---- ---- ---- 583.00 -15.10 598.10 2340 ---- ---- ---- ---- 587.30 -15.20 602.50 2345 ---- ---- ---- ---- 591.70 -15.20 606.90 2350 ---- ---- ---- ---- 596.00 -15.30 611.30 2355 ---- ---- ---- ---- 600.40 -15.30 615.70 2360 ---- ---- ---- ---- 604.80 -15.30 620.10 2365 ---- ---- ---- ---- 609.20 -15.40 624.60 2370 ---- ---- ---- ---- 613.60 -15.40 629.00 2375 ---- ---- ---- ---- 618.00 -15.40 633.40 2380 ---- ---- ---- ---- 622.40 -15.50 637.90 2390 ---- ---- ---- ---- 631.20 -15.60 646.80 2400 ---- ---- ---- ---- 640.10 -15.60 655.70 2410 ---- ---- ---- ---- 648.90 -15.70 664.60 2420 ---- ---- ---- ---- 657.80 -15.80 673.60 2425 ---- ---- ---- ---- 662.30 -15.80 678.10 2430 ---- ---- ---- ---- 666.80 -15.80 682.60 2440 ---- ---- ---- ---- 675.70 -15.90 691.60 2450 ---- ---- ---- ---- 684.70 -15.90 700.60 2460 ---- ---- ---- ---- 693.70 -16.00 709.70 2470 ---- ---- ---- ---- 702.70 -16.10 718.80 2475 ---- ---- ---- ---- 707.20 -16.10 723.30 2500 ---- ---- ---- ---- 729.80 -16.30 746.10 2525 ---- ---- ---- ---- 752.50 -16.50 769.00 2550 ---- ---- ---- ---- 775.40 -16.60 792.00 2575 ---- ---- ---- ---- 798.40 -16.70 815.10 2600 ---- ---- ---- ---- 821.40 -16.90 838.30 2625 ---- ---- ---- ---- 844.60 -17.00 861.60 2650 ---- ---- ---- ---- 867.80 -17.20 885.00 950 ---- ---- ---- ---- 10.20 -.60 10.80 975 ---- ---- ---- ---- 11.30 -.80 12.10 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 21.20 -1.20 22.40 1050 ---- ---- ---- ---- 23.10 -1.30 24.40 1075 ---- ---- ---- ---- 25.10 -1.40 26.50 1100 ---- ---- ---- ---- 27.20 -1.50 28.70 1125 ---- ---- ---- ---- 29.50 -1.60 31.10 1150 ---- ---- ---- ---- 31.80 -1.70 33.50 1175 ---- ---- ---- ---- 34.30 -1.90 36.20 1200 ---- ---- ---- ---- 36.90 -2.00 38.90 1220 ---- ---- ---- ---- 39.10 -2.10 41.20 1225 ---- ---- ---- ---- 39.60 -2.20 41.80 1230 ---- ---- ---- ---- 40.20 -2.20 42.40 1240 ---- ---- ---- ---- 41.30 -2.30 43.60 1250 ---- ---- ---- ---- 42.50 -2.30 44.80 1260 ---- ---- ---- ---- 43.70 -2.40 46.10 1270 ---- ---- ---- ---- 44.90 -2.50 47.40 1275 ---- ---- ---- ---- 45.60 -2.40 48.00 1280 ---- ---- ---- ---- 46.20 -2.50 48.70 1290 ---- ---- ---- ---- 47.50 -2.50 50.00 1300 ---- ---- ---- ---- 48.70 -2.70 51.40 1310 ---- ---- ---- ---- 50.10 -2.70 52.80 1315 ---- ---- ---- ---- 50.70 -2.80 53.50 1320 ---- ---- ---- ---- 51.40 -2.80 54.20 1325 ---- ---- ---- ---- 52.10 -2.80 54.90 1330 ---- ---- ---- ---- 52.80 -2.90 55.70 1335 ---- ---- ---- ---- 53.50 -2.90 56.40 1340 ---- ---- ---- ---- 54.20 -3.00 57.20 1345 ---- ---- ---- ---- 54.90 -3.00 57.90 1350 ---- ---- ---- ---- 55.60 -3.10 58.70 1355 ---- ---- ---- ---- 56.30 -3.10 59.40 1360 ---- ---- ---- ---- 57.10 -3.10 60.20 1365 ---- ---- ---- ---- 57.80 -3.20 61.00 1370 ---- ---- ---- ---- 58.60 -3.20 61.80 1375 ---- ---- ---- ---- 59.30 -3.30 62.60 1380 ---- ---- ---- ---- 60.10 -3.30 63.40 1385 ---- ---- ---- ---- 60.80 -3.40 64.20 1390 ---- ---- ---- ---- 61.60 -3.40 65.00 1395 ---- ---- ---- ---- 62.40 -3.40 65.80 1400 ---- ---- ---- ---- 63.20 -3.50 66.70 1405 ---- ---- ---- ---- 64.00 -3.50 67.50 1410 ---- ---- ---- ---- 64.80 -3.60 68.40 1415 ---- ---- ---- ---- 65.60 -3.60 69.20 1420 ---- ---- ---- ---- 66.50 -3.60 70.10 1425 ---- ---- ---- ---- 67.30 -3.70 71.00 1430 ---- ---- ---- ---- 68.20 -3.70 71.90 1435 ---- ---- ---- ---- 69.00 -3.80 72.80 1440 ---- ---- ---- ---- 69.90 -3.80 73.70 1445 ---- ---- ---- ---- 70.80 -3.90 74.70 1450 ---- ---- ---- ---- 71.70 -3.90 75.60 1455 ---- ---- ---- ---- 72.60 -4.00 76.60 1460 ---- ---- ---- ---- 73.60 -4.00 77.60 1465 ---- ---- ---- ---- 74.50 -4.10 78.60 1470 ---- ---- ---- ---- 75.50 -4.10 79.60 1475 ---- ---- ---- ---- 76.50 -4.10 80.60 1480 ---- ---- ---- ---- 77.50 -4.20 81.70 1485 ---- ---- ---- ---- 78.50 -4.30 82.80 1490 ---- ---- ---- ---- 79.60 -4.30 83.90 1495 ---- ---- ---- ---- 80.60 -4.40 85.00 1500 ---- ---- ---- ---- 81.70 -4.40 86.10 1505 ---- ---- ---- ---- 82.80 -4.50 87.30 1510 ---- ---- ---- ---- 83.90 -4.50 88.40 1515 ---- ---- ---- ---- 85.10 -4.50 89.60 1520 ---- ---- ---- ---- 86.20 -4.70 90.90 1525 ---- ---- ---- ---- 87.40 -4.70 92.10 1530 ---- ---- ---- ---- 88.60 -4.80 93.40 1535 ---- ---- ---- ---- 89.80 -4.80 94.60 1540 ---- ---- ---- ---- 91.10 -4.80 95.90 1545 ---- ---- ---- ---- 92.30 -5.00 97.30 1550 ---- ---- ---- ---- 93.60 -5.00 98.60 1555 ---- ---- ---- ---- 94.90 -5.10 100.00 1560 ---- ---- ---- ---- 96.30 -5.10 101.40 1565 ---- ---- ---- ---- 97.60 -5.20 102.80 1570 ---- ---- ---- ---- 99.00 -5.20 104.20 1575 ---- ---- ---- ---- 100.40 -5.30 105.70 1580 ---- ---- ---- ---- 101.80 -5.40 107.20 1585 ---- ---- ---- ---- 103.30 -5.40 108.70 1590 ---- ---- ---- ---- 104.70 -5.50 110.20 1595 ---- ---- ---- ---- 106.20 -5.60 111.80 1600 ---- ---- ---- ---- 107.80 -5.60 113.40 1605 ---- ---- ---- ---- 109.30 -5.70 115.00 1610 ---- ---- ---- ---- 110.90 -5.70 116.60 1615 ---- ---- ---- ---- 112.50 -5.80 118.30 1620 ---- ---- ---- ---- 114.10 -5.90 120.00 1625 ---- ---- ---- ---- 115.70 -6.00 121.70 1630 ---- ---- ---- ---- 117.40 -6.00 123.40 1635 ---- ---- ---- ---- 119.10 -6.10 125.20 1640 ---- ---- ---- ---- 120.80 -6.20 127.00 1645 ---- ---- ---- ---- 122.60 -6.20 128.80 1650 ---- ---- ---- ---- 124.40 -6.20 130.60 1655 ---- ---- ---- ---- 126.20 -6.30 132.50 1660 ---- ---- ---- ---- 128.00 -6.40 134.40 1665 ---- ---- ---- ---- 129.90 -6.40 136.30 1670 ---- ---- ---- ---- 131.70 -6.60 138.30 1675 ---- ---- ---- ---- 133.70 -6.60 140.30 1680 ---- ---- ---- ---- 135.60 -6.70 142.30 1685 ---- ---- ---- ---- 137.60 -6.70 144.30 1690 ---- ---- ---- ---- 139.60 -6.80 146.40 1695 ---- ---- ---- ---- 141.60 -6.90 148.50 1700 ---- ---- ---- ---- 143.60 -7.00 150.60 1705 ---- ---- ---- ---- 145.70 -7.10 152.80 1710 ---- ---- ---- ---- 147.80 -7.20 155.00 1715 ---- ---- ---- ---- 150.00 -7.20 157.20 1720 ---- ---- ---- ---- 152.10 -7.30 159.40 1725 ---- ---- ---- ---- 154.30 -7.40 161.70 1730 ---- ---- ---- ---- 156.60 -7.40 164.00 1735 ---- ---- ---- ---- 158.80 -7.50 166.30 1740 ---- ---- ---- ---- 161.10 -7.60 168.70 1745 ---- ---- ---- ---- 163.40 -7.60 171.00 1750 ---- ---- ---- ---- 165.70 -7.80 173.50 1755 ---- ---- ---- ---- 168.10 -7.80 175.90 1760 ---- ---- ---- ---- 170.50 -7.90 178.40 1765 ---- ---- ---- ---- 172.90 -8.00 180.90 1770 ---- ---- ---- ---- 175.40 -8.00 183.40 1775 ---- ---- ---- ---- 177.90 -8.00 185.90 1780 ---- ---- ---- ---- 180.40 -8.10 188.50 1785 ---- ---- ---- ---- 182.90 -8.20 191.10 1790 ---- ---- ---- ---- 185.50 -8.30 193.80 1795 ---- ---- ---- ---- 188.10 -8.40 196.50 1800 ---- ---- ---- ---- 190.70 -8.40 199.10 1805 ---- ---- ---- ---- 193.40 -8.50 201.90 1810 ---- ---- ---- ---- 196.00 -8.60 204.60 1815 ---- ---- ---- ---- 198.70 -8.70 207.40 1820 ---- ---- ---- ---- 201.50 -8.70 210.20 1825 ---- ---- ---- ---- 204.20 -8.90 213.10 1830 ---- ---- ---- ---- 207.00 -8.90 215.90 1835 ---- ---- ---- ---- 209.90 -8.90 218.80 1840 ---- ---- ---- ---- 212.70 -9.00 221.70 1845 ---- ---- ---- ---- 215.60 -9.10 224.70 1850 ---- ---- ---- ---- 218.50 -9.10 227.60 1855 ---- ---- ---- ---- 221.40 -9.20 230.60 1860 ---- ---- ---- ---- 224.40 -9.30 233.70 1865 ---- ---- ---- ---- 227.30 -9.40 236.70 1870 ---- ---- ---- ---- 230.30 -9.50 239.80 1875 ---- ---- ---- ---- 233.40 -9.50 242.90 1880 ---- ---- ---- ---- 236.40 -9.60 246.00 1885 ---- ---- ---- ---- 239.50 -9.70 249.20 1890 ---- ---- ---- ---- 242.60 -9.80 252.40 1895 ---- ---- ---- ---- 245.80 -9.80 255.60 1900 ---- ---- ---- ---- 248.90 -9.90 258.80 1905 ---- ---- ---- ---- 252.10 -10.00 262.10 1910 ---- ---- ---- ---- 255.30 -10.00 265.30 1915 ---- ---- ---- ---- 258.60 -10.00 268.60 1920 ---- ---- ---- ---- 261.80 -10.20 272.00 1925 ---- ---- ---- ---- 265.10 -10.20 275.30 1930 ---- ---- ---- ---- 268.40 -10.30 278.70 1935 ---- ---- ---- ---- 271.70 -10.40 282.10 1940 ---- ---- ---- ---- 275.10 -10.40 285.50 1945 ---- ---- ---- ---- 278.40 -10.50 288.90 1950 ---- ---- ---- ---- 281.80 -10.60 292.40 1955 ---- ---- ---- ---- 285.20 -10.60 295.80 1960 ---- ---- ---- ---- 288.70 -10.60 299.30 1965 ---- ---- ---- ---- 292.10 -10.70 302.80 1970 ---- ---- ---- ---- 295.60 -10.80 306.40 1975 ---- ---- ---- ---- 299.10 -10.80 309.90 1980 ---- ---- ---- ---- 302.60 -10.90 313.50 1985 ---- ---- ---- ---- 306.10 -11.00 317.10 1990 ---- ---- ---- ---- 309.70 -11.00 320.70 1995 ---- ---- ---- ---- 313.20 -11.10 324.30 2000 ---- ---- ---- ---- 316.80 -11.20 328.00 2005 ---- ---- ---- ---- 320.40 -11.20 331.60 2010 ---- ---- ---- ---- 324.00 -11.30 335.30 2015 ---- ---- ---- ---- 327.70 -11.30 339.00 2020 ---- ---- ---- ---- 331.30 -11.40 342.70 2025 ---- ---- ---- ---- 335.00 -11.40 346.40 2030 ---- ---- ---- ---- 338.70 -11.50 350.20 2035 ---- ---- ---- ---- 342.40 -11.50 353.90 2040 ---- ---- ---- ---- 346.10 -11.60 357.70 2045 ---- ---- ---- ---- 349.80 -11.70 361.50 2050 ---- ---- ---- ---- 353.60 -11.70 365.30 2055 ---- ---- ---- ---- 357.30 -11.80 369.10 2060 ---- ---- ---- ---- 361.10 -11.80 372.90 2065 ---- ---- ---- ---- 364.90 -11.80 376.70 2070 ---- ---- ---- ---- 368.60 -12.00 380.60 2075 ---- ---- ---- ---- 372.50 -12.00 384.50 2080 ---- ---- ---- ---- 376.30 -12.00 388.30 2085 ---- ---- ---- ---- 380.10 -12.10 392.20 2090 ---- ---- ---- ---- 383.90 -12.20 396.10 2095 ---- ---- ---- ---- 387.80 -12.20 400.00 2100 ---- ---- ---- ---- 391.60 -12.30 403.90 2105 ---- ---- ---- ---- 395.50 -12.30 407.80 2110 ---- ---- ---- ---- 399.40 -12.40 411.80 2115 ---- ---- ---- ---- 403.30 -12.40 415.70 2120 ---- ---- ---- ---- 407.20 -12.50 419.70 2125 ---- ---- ---- ---- 411.10 -12.50 423.60 2130 ---- ---- ---- ---- 415.00 -12.60 427.60 2135 ---- ---- ---- ---- 419.00 -12.60 431.60 2140 ---- ---- ---- ---- 422.90 -12.70 435.60 2145 ---- ---- ---- ---- 426.90 -12.70 439.60 2150 ---- ---- ---- ---- 430.80 -12.80 443.60 2155 ---- ---- ---- ---- 434.80 -12.80 447.60 2160 ---- ---- ---- ---- 438.80 -12.90 451.70 2165 ---- ---- ---- ---- 442.80 -12.90 455.70 2170 ---- ---- ---- ---- 446.80 -13.00 459.80 2175 ---- ---- ---- ---- 450.80 -13.00 463.80 2180 ---- ---- ---- ---- 454.80 -13.10 467.90 2185 ---- ---- ---- ---- 458.90 -13.10 472.00 2190 ---- ---- ---- ---- 462.90 -13.10 476.00 2195 ---- ---- ---- ---- 466.90 -13.20 480.10 2200 ---- ---- ---- ---- 471.00 -13.20 484.20 2205 ---- ---- ---- ---- 475.10 -13.30 488.40 2210 ---- ---- ---- ---- 479.20 -13.30 492.50 2215 ---- ---- ---- ---- 483.20 -13.40 496.60 2220 ---- ---- ---- ---- 487.30 -13.40 500.70 2225 ---- ---- ---- ---- 491.40 -13.50 504.90 2230 ---- ---- ---- ---- 495.50 -13.50 509.00 2235 ---- ---- ---- ---- 499.70 -13.50 513.20 2240 ---- ---- ---- ---- 503.80 -13.60 517.40 2245 ---- ---- ---- ---- 507.90 -13.70 521.60 2250 ---- ---- ---- ---- 512.10 -13.60 525.70 2255 ---- ---- ---- ---- 516.20 -13.70 529.90 2260 ---- ---- ---- ---- 520.40 -13.70 534.10 2265 ---- ---- ---- ---- 524.50 -13.80 538.30 2270 ---- ---- ---- ---- 528.70 -13.90 542.60 2275 ---- ---- ---- ---- 532.90 -13.90 546.80 2280 ---- ---- ---- ---- 537.10 -13.90 551.00 2285 ---- ---- ---- ---- 541.30 -14.00 555.30 2290 ---- ---- ---- ---- 545.50 -14.00 559.50 2295 ---- ---- ---- ---- 549.70 -14.00 563.70 2300 ---- ---- ---- ---- 553.90 -14.10 568.00 2305 ---- ---- ---- ---- 558.10 -14.20 572.30 2310 ---- ---- ---- ---- 562.40 -14.10 576.50 2315 ---- ---- ---- ---- 566.60 -14.20 580.80 2320 ---- ---- ---- ---- 570.90 -14.20 585.10 2325 ---- ---- ---- ---- 575.10 -14.30 589.40 2330 ---- ---- ---- ---- 579.40 -14.30 593.70 2335 ---- ---- ---- ---- 583.70 -14.30 598.00 2340 ---- ---- ---- ---- 587.90 -14.40 602.30 2345 ---- ---- ---- ---- 592.20 -14.40 606.60 2350 ---- ---- ---- ---- 596.50 -14.50 611.00 2355 ---- ---- ---- ---- 600.80 -14.50 615.30 2360 ---- ---- ---- ---- 605.10 -14.50 619.60 2365 ---- ---- ---- ---- 609.40 -14.60 624.00 2370 ---- ---- ---- ---- 613.70 -14.60 628.30 2375 ---- ---- ---- ---- 618.00 -14.70 632.70 2380 ---- ---- ---- ---- 622.40 -14.60 637.00 2390 ---- ---- ---- ---- 631.00 -14.80 645.80 2400 ---- ---- ---- ---- 639.70 -14.90 654.60 2410 ---- ---- ---- ---- 648.40 -14.90 663.30 2420 ---- ---- ---- ---- 657.20 -15.00 672.20 2425 ---- ---- ---- ---- 661.60 -15.00 676.60 2430 ---- ---- ---- ---- 665.90 -15.10 681.00 2440 ---- ---- ---- ---- 674.70 -15.10 689.80 2450 ---- ---- ---- ---- 683.50 -15.20 698.70 2460 ---- ---- ---- ---- 692.40 -15.20 707.60 2470 ---- ---- ---- ---- 701.20 -15.30 716.50 2475 ---- ---- ---- ---- 705.70 -15.30 721.00 2480 ---- ---- ---- ---- 710.10 -15.40 725.50 2500 ---- ---- ---- ---- 727.90 -15.50 743.40 2525 ---- ---- ---- ---- 750.30 -15.60 765.90 2550 ---- ---- ---- ---- 772.70 -15.80 788.50 2575 ---- ---- ---- ---- 795.30 -15.90 811.20 2600 ---- ---- ---- ---- 818.00 -16.10 834.10 2625 ---- ---- ---- ---- 840.80 -16.20 857.00 2650 ---- ---- ---- ---- 863.70 -16.30 880.00 2675 ---- ---- ---- ---- 886.70 -16.40 903.10 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 33.40 -1.60 35.00 1100 ---- ---- ---- ---- 35.80 -1.70 37.50 1125 ---- ---- ---- ---- 38.40 -1.80 40.20 1150 ---- ---- ---- ---- 41.10 -1.90 43.00 1175 ---- ---- ---- ---- 43.80 -2.10 45.90 1200 ---- ---- ---- ---- 46.70 -2.20 48.90 1225 ---- ---- ---- ---- 49.80 -2.30 52.10 1250 ---- ---- ---- ---- 52.90 -2.50 55.40 1270 ---- ---- ---- ---- 55.50 -2.70 58.20 1275 ---- ---- ---- ---- 56.20 -2.70 58.90 1280 ---- ---- ---- ---- 56.90 -2.70 59.60 1290 ---- ---- ---- ---- 58.20 -2.80 61.00 1300 ---- ---- ---- ---- 59.60 -2.80 62.40 1310 ---- ---- ---- ---- 61.00 -2.90 63.90 1320 ---- ---- ---- ---- 62.50 -2.90 65.40 1325 ---- ---- ---- ---- 63.20 -3.00 66.20 1330 ---- ---- ---- ---- 63.90 -3.10 67.00 1340 ---- ---- ---- ---- 65.40 -3.10 68.50 1350 ---- ---- ---- ---- 66.90 -3.20 70.10 1360 ---- ---- ---- ---- 68.40 -3.30 71.70 1370 ---- ---- ---- ---- 70.00 -3.30 73.30 1375 ---- ---- ---- ---- 70.80 -3.30 74.10 1380 ---- ---- ---- ---- 71.60 -3.40 75.00 1385 ---- ---- ---- ---- 72.40 -3.40 75.80 1390 ---- ---- ---- ---- 73.20 -3.40 76.60 1395 ---- ---- ---- ---- 74.00 -3.50 77.50 1400 ---- ---- ---- ---- 74.80 -3.60 78.40 1405 ---- ---- ---- ---- 75.60 -3.60 79.20 1410 ---- ---- ---- ---- 76.40 -3.70 80.10 1415 ---- ---- ---- ---- 77.30 -3.70 81.00 1420 ---- ---- ---- ---- 78.10 -3.80 81.90 1425 ---- ---- ---- ---- 79.00 -3.80 82.80 1430 ---- ---- ---- ---- 79.90 -3.80 83.70 1435 ---- ---- ---- ---- 80.70 -3.90 84.60 1440 ---- ---- ---- ---- 81.60 -3.90 85.50 1445 ---- ---- ---- ---- 82.50 -4.00 86.50 1450 ---- ---- ---- ---- 83.40 -4.00 87.40 1455 ---- ---- ---- ---- 84.30 -4.10 88.40 1460 ---- ---- ---- ---- 85.30 -4.00 89.30 1465 ---- ---- ---- ---- 86.20 -4.10 90.30 1470 ---- ---- ---- ---- 87.20 -4.10 91.30 1475 ---- ---- ---- ---- 88.20 -4.20 92.40 1480 ---- ---- ---- ---- 89.10 -4.30 93.40 1485 ---- ---- ---- ---- 90.10 -4.30 94.40 1490 ---- ---- ---- ---- 91.20 -4.30 95.50 1495 ---- ---- ---- ---- 92.20 -4.40 96.60 1500 ---- ---- ---- ---- 93.30 -4.40 97.70 1505 ---- ---- ---- ---- 94.30 -4.50 98.80 1510 ---- ---- ---- ---- 95.40 -4.60 100.00 1515 ---- ---- ---- ---- 96.50 -4.60 101.10 1520 ---- ---- ---- ---- 97.70 -4.60 102.30 1525 ---- ---- ---- ---- 98.80 -4.70 103.50 1530 ---- ---- ---- ---- 100.00 -4.70 104.70 1535 ---- ---- ---- ---- 101.20 -4.80 106.00 1540 ---- ---- ---- ---- 102.40 -4.80 107.20 1545 ---- ---- ---- ---- 103.60 -4.90 108.50 1550 ---- ---- ---- ---- 104.90 -4.90 109.80 1555 ---- ---- ---- ---- 106.10 -5.00 111.10 1560 ---- ---- ---- ---- 107.40 -5.10 112.50 1565 ---- ---- ---- ---- 108.70 -5.20 113.90 1570 ---- ---- ---- ---- 110.10 -5.20 115.30 1575 ---- ---- ---- ---- 111.40 -5.30 116.70 1580 ---- ---- ---- ---- 112.80 -5.30 118.10 1585 ---- ---- ---- ---- 114.20 -5.40 119.60 1590 ---- ---- ---- ---- 115.60 -5.50 121.10 1595 ---- ---- ---- ---- 117.10 -5.50 122.60 1600 ---- ---- ---- ---- 118.60 -5.50 124.10 1605 ---- ---- ---- ---- 120.10 -5.50 125.60 1610 ---- ---- ---- ---- 121.60 -5.60 127.20 1615 ---- ---- ---- ---- 123.10 -5.70 128.80 1620 ---- ---- ---- ---- 124.70 -5.80 130.50 1625 ---- ---- ---- ---- 126.30 -5.80 132.10 1630 ---- ---- ---- ---- 127.90 -5.90 133.80 1635 ---- ---- ---- ---- 129.50 -6.00 135.50 1640 ---- ---- ---- ---- 131.20 -6.00 137.20 1645 ---- ---- ---- ---- 132.90 -6.10 139.00 1650 ---- ---- ---- ---- 134.60 -6.10 140.70 1655 ---- ---- ---- ---- 136.40 -6.10 142.50 1660 ---- ---- ---- ---- 138.10 -6.30 144.40 1665 ---- ---- ---- ---- 139.90 -6.30 146.20 1670 ---- ---- ---- ---- 141.70 -6.40 148.10 1675 ---- ---- ---- ---- 143.60 -6.40 150.00 1680 ---- ---- ---- ---- 145.40 -6.60 152.00 1685 ---- ---- ---- ---- 147.30 -6.60 153.90 1690 ---- ---- ---- ---- 149.30 -6.60 155.90 1695 ---- ---- ---- ---- 151.20 -6.70 157.90 1700 ---- ---- ---- ---- 153.20 -6.80 160.00 1705 ---- ---- ---- ---- 155.20 -6.80 162.00 1710 ---- ---- ---- ---- 157.20 -6.90 164.10 1715 ---- ---- ---- ---- 159.30 -7.00 166.30 1720 ---- ---- ---- ---- 161.40 -7.00 168.40 1725 ---- ---- ---- ---- 163.50 -7.10 170.60 1730 ---- ---- ---- ---- 165.70 -7.10 172.80 1735 ---- ---- ---- ---- 167.80 -7.30 175.10 1740 ---- ---- ---- ---- 170.00 -7.30 177.30 1745 ---- ---- ---- ---- 172.30 -7.30 179.60 1750 ---- ---- ---- ---- 174.50 -7.40 181.90 1755 ---- ---- ---- ---- 176.80 -7.50 184.30 1760 ---- ---- ---- ---- 179.10 -7.60 186.70 1765 ---- ---- ---- ---- 181.40 -7.70 189.10 1770 ---- ---- ---- ---- 183.80 -7.70 191.50 1775 ---- ---- ---- ---- 186.20 -7.80 194.00 1780 ---- ---- ---- ---- 188.60 -7.90 196.50 1785 ---- ---- ---- ---- 191.10 -7.90 199.00 1790 ---- ---- ---- ---- 193.60 -7.90 201.50 1795 ---- ---- ---- ---- 196.10 -8.00 204.10 1800 ---- ---- ---- ---- 198.60 -8.10 206.70 1805 ---- ---- ---- ---- 201.20 -8.10 209.30 1810 ---- ---- ---- ---- 203.70 -8.30 212.00 1815 ---- ---- ---- ---- 206.40 -8.30 214.70 1820 ---- ---- ---- ---- 209.00 -8.40 217.40 1825 ---- ---- ---- ---- 211.70 -8.40 220.10 1830 ---- ---- ---- ---- 214.40 -8.50 222.90 1835 ---- ---- ---- ---- 217.10 -8.60 225.70 1840 ---- ---- ---- ---- 219.90 -8.60 228.50 1845 ---- ---- ---- ---- 222.60 -8.70 231.30 1850 ---- ---- ---- ---- 225.40 -8.80 234.20 1855 ---- ---- ---- ---- 228.30 -8.80 237.10 1860 ---- ---- ---- ---- 231.10 -8.90 240.00 1865 ---- ---- ---- ---- 234.00 -9.00 243.00 1870 ---- ---- ---- ---- 236.90 -9.10 246.00 1875 ---- ---- ---- ---- 239.90 -9.10 249.00 1880 ---- ---- ---- ---- 242.90 -9.10 252.00 1885 ---- ---- ---- ---- 245.90 -9.20 255.10 1890 ---- ---- ---- ---- 248.90 -9.30 258.20 1895 ---- ---- ---- ---- 251.90 -9.40 261.30 1900 ---- ---- ---- ---- 255.00 -9.40 264.40 1905 ---- ---- ---- ---- 258.10 -9.50 267.60 1910 ---- ---- ---- ---- 261.20 -9.50 270.70 1915 ---- ---- ---- ---- 264.30 -9.70 274.00 1920 ---- ---- ---- ---- 267.50 -9.70 277.20 1925 ---- ---- ---- ---- 270.70 -9.70 280.40 1930 ---- ---- ---- ---- 273.90 -9.80 283.70 1935 ---- ---- ---- ---- 277.20 -9.80 287.00 1940 ---- ---- ---- ---- 280.40 -9.90 290.30 1945 ---- ---- ---- ---- 283.70 -10.00 293.70 1950 ---- ---- ---- ---- 287.00 -10.00 297.00 1955 ---- ---- ---- ---- 290.30 -10.10 300.40 1960 ---- ---- ---- ---- 293.70 -10.10 303.80 1965 ---- ---- ---- ---- 297.10 -10.20 307.30 1970 ---- ---- ---- ---- 300.40 -10.30 310.70 1975 ---- ---- ---- ---- 303.90 -10.30 314.20 1980 ---- ---- ---- ---- 307.30 -10.40 317.70 1985 ---- ---- ---- ---- 310.70 -10.50 321.20 1990 ---- ---- ---- ---- 314.20 -10.50 324.70 1995 ---- ---- ---- ---- 317.70 -10.60 328.30 2000 ---- ---- ---- ---- 321.20 -10.60 331.80 2005 ---- ---- ---- ---- 324.70 -10.70 335.40 2010 ---- ---- ---- ---- 328.30 -10.70 339.00 2015 ---- ---- ---- ---- 331.80 -10.80 342.60 2020 ---- ---- ---- ---- 335.40 -10.90 346.30 2025 ---- ---- ---- ---- 339.00 -10.90 349.90 2030 ---- ---- ---- ---- 342.60 -11.00 353.60 2035 ---- ---- ---- ---- 346.30 -11.00 357.30 2040 ---- ---- ---- ---- 349.90 -11.10 361.00 2045 ---- ---- ---- ---- 353.60 -11.10 364.70 2050 ---- ---- ---- ---- 357.20 -11.20 368.40 2055 ---- ---- ---- ---- 360.90 -11.30 372.20 2060 ---- ---- ---- ---- 364.60 -11.30 375.90 2065 ---- ---- ---- ---- 368.40 -11.30 379.70 2070 ---- ---- ---- ---- 372.10 -11.40 383.50 2075 ---- ---- ---- ---- 375.80 -11.50 387.30 2080 ---- ---- ---- ---- 379.60 -11.50 391.10 2085 ---- ---- ---- ---- 383.40 -11.50 394.90 2090 ---- ---- ---- ---- 387.10 -11.60 398.70 2095 ---- ---- ---- ---- 390.90 -11.70 402.60 2100 ---- ---- ---- ---- 394.70 -11.70 406.40 2105 ---- ---- ---- ---- 398.60 -11.70 410.30 2110 ---- ---- ---- ---- 402.40 -11.80 414.20 2115 ---- ---- ---- ---- 406.20 -11.90 418.10 2120 ---- ---- ---- ---- 410.10 -11.90 422.00 2125 ---- ---- ---- ---- 413.90 -12.00 425.90 2130 ---- ---- ---- ---- 417.80 -12.00 429.80 2135 ---- ---- ---- ---- 421.70 -12.00 433.70 2140 ---- ---- ---- ---- 425.60 -12.10 437.70 2145 ---- ---- ---- ---- 429.50 -12.10 441.60 2150 ---- ---- ---- ---- 433.40 -12.20 445.60 2155 ---- ---- ---- ---- 437.30 -12.30 449.60 2160 ---- ---- ---- ---- 441.30 -12.20 453.50 2165 ---- ---- ---- ---- 445.20 -12.30 457.50 2170 ---- ---- ---- ---- 449.20 -12.30 461.50 2175 ---- ---- ---- ---- 453.10 -12.40 465.50 2180 ---- ---- ---- ---- 457.10 -12.40 469.50 2185 ---- ---- ---- ---- 461.10 -12.50 473.60 2190 ---- ---- ---- ---- 465.10 -12.50 477.60 2195 ---- ---- ---- ---- 469.10 -12.60 481.70 2200 ---- ---- ---- ---- 473.10 -12.60 485.70 2205 ---- ---- ---- ---- 477.10 -12.70 489.80 2210 ---- ---- ---- ---- 481.10 -12.70 493.80 2215 ---- ---- ---- ---- 485.20 -12.70 497.90 2220 ---- ---- ---- ---- 489.20 -12.80 502.00 2225 ---- ---- ---- ---- 493.30 -12.80 506.10 2230 ---- ---- ---- ---- 497.30 -12.90 510.20 2235 ---- ---- ---- ---- 501.40 -12.90 514.30 2240 ---- ---- ---- ---- 505.50 -13.00 518.50 2245 ---- ---- ---- ---- 509.60 -13.00 522.60 2250 ---- ---- ---- ---- 513.70 -13.00 526.70 2255 ---- ---- ---- ---- 517.80 -13.10 530.90 2260 ---- ---- ---- ---- 521.90 -13.10 535.00 2265 ---- ---- ---- ---- 526.00 -13.20 539.20 2270 ---- ---- ---- ---- 530.10 -13.30 543.40 2275 ---- ---- ---- ---- 534.30 -13.20 547.50 2280 ---- ---- ---- ---- 538.40 -13.30 551.70 2285 ---- ---- ---- ---- 542.60 -13.30 555.90 2290 ---- ---- ---- ---- 546.70 -13.40 560.10 2295 ---- ---- ---- ---- 550.90 -13.40 564.30 2300 ---- ---- ---- ---- 555.10 -13.40 568.50 2305 ---- ---- ---- ---- 559.30 -13.50 572.80 2310 ---- ---- ---- ---- 563.50 -13.50 577.00 2315 ---- ---- ---- ---- 567.70 -13.50 581.20 2320 ---- ---- ---- ---- 571.90 -13.60 585.50 2325 ---- ---- ---- ---- 576.10 -13.60 589.70 2330 ---- ---- ---- ---- 580.30 -13.70 594.00 2335 ---- ---- ---- ---- 584.50 -13.70 598.20 2340 ---- ---- ---- ---- 588.80 -13.70 602.50 2345 ---- ---- ---- ---- 593.00 -13.80 606.80 2350 ---- ---- ---- ---- 597.30 -13.80 611.10 2355 ---- ---- ---- ---- 601.50 -13.90 615.40 2360 ---- ---- ---- ---- 605.80 -13.90 619.70 2365 ---- ---- ---- ---- 610.00 -14.00 624.00 2370 ---- ---- ---- ---- 614.30 -14.00 628.30 2375 ---- ---- ---- ---- 618.60 -14.00 632.60 2380 ---- ---- ---- ---- 622.90 -14.00 636.90 2385 ---- ---- ---- ---- 627.20 -14.00 641.20 2390 ---- ---- ---- ---- 631.50 -14.10 645.60 2400 ---- ---- ---- ---- 640.10 -14.20 654.30 2410 ---- ---- ---- ---- 648.70 -14.30 663.00 2420 ---- ---- ---- ---- 657.40 -14.30 671.70 2425 ---- ---- ---- ---- 661.70 -14.40 676.10 2430 ---- ---- ---- ---- 666.10 -14.40 680.50 2440 ---- ---- ---- ---- 674.80 -14.40 689.20 2450 ---- ---- ---- ---- 683.50 -14.50 698.00 2460 ---- ---- ---- ---- 692.30 -14.60 706.90 2470 ---- ---- ---- ---- 701.10 -14.60 715.70 2475 ---- ---- ---- ---- 705.50 -14.60 720.10 2480 ---- ---- ---- ---- 709.90 -14.70 724.60 2500 ---- ---- ---- ---- 727.50 -14.80 742.30 2525 ---- ---- ---- ---- 749.70 -15.00 764.70 2550 ---- ---- ---- ---- 772.00 -15.10 787.10 2575 ---- ---- ---- ---- 794.40 -15.30 809.70 2600 ---- ---- ---- ---- 817.00 -15.30 832.30 2625 ---- ---- ---- ---- 839.60 -15.50 855.10 2650 ---- ---- ---- ---- 862.30 -15.60 877.90 2675 ---- ---- ---- ---- 885.10 -15.70 900.80 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 49.00 -2.60 51.60 1350 ---- ---- ---- ---- 54.10 -2.90 57.00 1375 ---- ---- ---- ---- 59.70 -3.00 62.70 1400 ---- ---- ---- ---- 65.50 -3.40 68.90 1425 ---- ---- ---- ---- 71.70 -3.60 75.30 1450 ---- ---- ---- ---- 78.30 -3.90 82.20 1475 ---- ---- ---- ---- 85.30 -4.10 89.40 1500 ---- ---- ---- ---- 92.60 -4.40 97.00 1520 ---- ---- ---- ---- 98.70 -4.60 103.30 1525 ---- ---- ---- ---- 100.30 -4.60 104.90 1530 ---- ---- ---- ---- 101.90 -4.70 106.60 1540 ---- ---- ---- ---- 105.10 -4.80 109.90 1550 ---- ---- ---- ---- 108.40 -4.90 113.30 1560 ---- ---- ---- ---- 111.70 -5.00 116.70 1570 ---- ---- ---- ---- 115.10 -5.20 120.30 1575 ---- ---- ---- ---- 116.80 -5.20 122.00 1580 ---- ---- ---- ---- 118.60 -5.20 123.80 1590 ---- ---- ---- ---- 122.10 -5.40 127.50 1600 ---- ---- ---- ---- 125.70 -5.40 131.10 1610 ---- ---- ---- ---- 129.30 -5.60 134.90 1615 ---- ---- ---- ---- 131.10 -5.70 136.80 1620 ---- ---- ---- ---- 133.00 -5.70 138.70 1625 ---- ---- ---- ---- 134.90 -5.80 140.70 1630 ---- ---- ---- ---- 136.70 -5.90 142.60 1635 ---- ---- ---- ---- 138.60 -6.00 144.60 1640 ---- ---- ---- ---- 140.60 -5.90 146.50 1645 ---- ---- ---- ---- 142.50 -6.00 148.50 1650 ---- ---- ---- ---- 144.40 -6.10 150.50 1655 ---- ---- ---- ---- 146.40 -6.20 152.60 1660 ---- ---- ---- ---- 148.40 -6.20 154.60 1665 ---- ---- ---- ---- 150.40 -6.30 156.70 1670 ---- ---- ---- ---- 152.40 -6.30 158.70 1675 ---- ---- ---- ---- 154.40 -6.40 160.80 1680 ---- ---- ---- ---- 156.40 -6.50 162.90 1685 ---- ---- ---- ---- 158.50 -6.50 165.00 1690 ---- ---- ---- ---- 160.60 -6.50 167.10 1695 ---- ---- ---- ---- 162.70 -6.60 169.30 1700 ---- ---- ---- ---- 164.80 -6.70 171.50 1705 ---- ---- ---- ---- 166.90 -6.70 173.60 1710 ---- ---- ---- ---- 169.00 -6.80 175.80 1715 ---- ---- ---- ---- 171.10 -6.90 178.00 1720 ---- ---- ---- ---- 173.30 -6.90 180.20 1725 ---- ---- ---- ---- 175.50 -7.00 182.50 1730 ---- ---- ---- ---- 177.70 -7.00 184.70 1735 ---- ---- ---- ---- 179.90 -7.10 187.00 1740 ---- ---- ---- ---- 182.10 -7.20 189.30 1745 ---- ---- ---- ---- 184.30 -7.30 191.60 1750 ---- ---- ---- ---- 186.60 -7.30 193.90 1755 ---- ---- ---- ---- 188.90 -7.40 196.30 1760 ---- ---- ---- ---- 191.20 -7.40 198.60 1765 ---- ---- ---- ---- 193.50 -7.50 201.00 1770 ---- ---- ---- ---- 195.80 -7.60 203.40 1775 ---- ---- ---- ---- 198.20 -7.60 205.80 1780 ---- ---- ---- ---- 200.60 -7.70 208.30 1785 ---- ---- ---- ---- 203.00 -7.70 210.70 1790 ---- ---- ---- ---- 205.40 -7.80 213.20 1795 ---- ---- ---- ---- 207.90 -7.80 215.70 1800 ---- ---- ---- ---- 210.30 -8.00 218.30 1805 ---- ---- ---- ---- 212.80 -8.00 220.80 1810 ---- ---- ---- ---- 215.40 -8.00 223.40 1815 ---- ---- ---- ---- 217.90 -8.10 226.00 1820 ---- ---- ---- ---- 220.50 -8.20 228.70 1825 ---- ---- ---- ---- 223.10 -8.20 231.30 1830 ---- ---- ---- ---- 225.70 -8.30 234.00 1835 ---- ---- ---- ---- 228.30 -8.40 236.70 1840 ---- ---- ---- ---- 231.00 -8.50 239.50 1845 ---- ---- ---- ---- 233.70 -8.50 242.20 1850 ---- ---- ---- ---- 236.50 -8.50 245.00 1855 ---- ---- ---- ---- 239.20 -8.70 247.90 1860 ---- ---- ---- ---- 242.00 -8.70 250.70 1865 ---- ---- ---- ---- 244.80 -8.80 253.60 1870 ---- ---- ---- ---- 247.70 -8.80 256.50 1875 ---- ---- ---- ---- 250.60 -8.90 259.50 1880 ---- ---- ---- ---- 253.50 -8.90 262.40 1885 ---- ---- ---- ---- 256.40 -9.00 265.40 1890 ---- ---- ---- ---- 259.40 -9.10 268.50 1895 ---- ---- ---- ---- 262.40 -9.10 271.50 1900 ---- ---- ---- ---- 265.50 -9.10 274.60 1905 ---- ---- ---- ---- 268.50 -9.30 277.80 1910 ---- ---- ---- ---- 271.60 -9.30 280.90 1915 ---- ---- ---- ---- 274.70 -9.40 284.10 1920 ---- ---- ---- ---- 277.90 -9.40 287.30 1925 ---- ---- ---- ---- 281.00 -9.50 290.50 1930 ---- ---- ---- ---- 284.20 -9.50 293.70 1935 ---- ---- ---- ---- 287.40 -9.60 297.00 1940 ---- ---- ---- ---- 290.70 -9.60 300.30 1945 ---- ---- ---- ---- 293.90 -9.70 303.60 1950 ---- ---- ---- ---- 297.20 -9.80 307.00 1955 ---- ---- ---- ---- 300.50 -9.80 310.30 1960 ---- ---- ---- ---- 303.80 -9.90 313.70 1965 ---- ---- ---- ---- 307.20 -9.90 317.10 1970 ---- ---- ---- ---- 310.50 -10.00 320.50 1975 ---- ---- ---- ---- 313.90 -10.00 323.90 1980 ---- ---- ---- ---- 317.30 -10.10 327.40 1985 ---- ---- ---- ---- 320.70 -10.20 330.90 1990 ---- ---- ---- ---- 324.20 -10.20 334.40 1995 ---- ---- ---- ---- 327.60 -10.30 337.90 2000 ---- ---- ---- ---- 331.10 -10.30 341.40 2005 ---- ---- ---- ---- 334.60 -10.40 345.00 2010 ---- ---- ---- ---- 338.10 -10.40 348.50 2015 ---- ---- ---- ---- 341.60 -10.50 352.10 2020 ---- ---- ---- ---- 345.20 -10.50 355.70 2025 ---- ---- ---- ---- 348.80 -10.50 359.30 2030 ---- ---- ---- ---- 352.30 -10.70 363.00 2035 ---- ---- ---- ---- 355.90 -10.70 366.60 2040 ---- ---- ---- ---- 359.60 -10.70 370.30 2045 ---- ---- ---- ---- 363.20 -10.80 374.00 2050 ---- ---- ---- ---- 366.80 -10.90 377.70 2055 ---- ---- ---- ---- 370.50 -10.90 381.40 2060 ---- ---- ---- ---- 374.20 -10.90 385.10 2065 ---- ---- ---- ---- 377.90 -11.00 388.90 2070 ---- ---- ---- ---- 381.60 -11.00 392.60 2075 ---- ---- ---- ---- 385.30 -11.10 396.40 2080 ---- ---- ---- ---- 389.00 -11.20 400.20 2085 ---- ---- ---- ---- 392.80 -11.20 404.00 2090 ---- ---- ---- ---- 396.50 -11.30 407.80 2095 ---- ---- ---- ---- 400.30 -11.30 411.60 2100 ---- ---- ---- ---- 404.10 -11.30 415.40 2105 ---- ---- ---- ---- 407.90 -11.40 419.30 2110 ---- ---- ---- ---- 411.70 -11.40 423.10 2115 ---- ---- ---- ---- 415.50 -11.50 427.00 2120 ---- ---- ---- ---- 419.30 -11.60 430.90 2125 ---- ---- ---- ---- 423.20 -11.50 434.70 2130 ---- ---- ---- ---- 427.00 -11.60 438.60 2135 ---- ---- ---- ---- 430.80 -11.70 442.50 2140 ---- ---- ---- ---- 434.70 -11.70 446.40 2145 ---- ---- ---- ---- 438.60 -11.70 450.30 2150 ---- ---- ---- ---- 442.50 -11.80 454.30 2155 ---- ---- ---- ---- 446.30 -11.90 458.20 2160 ---- ---- ---- ---- 450.20 -11.90 462.10 2165 ---- ---- ---- ---- 454.20 -11.90 466.10 2170 ---- ---- ---- ---- 458.10 -12.00 470.10 2175 ---- ---- ---- ---- 462.00 -12.00 474.00 2180 ---- ---- ---- ---- 465.90 -12.10 478.00 2185 ---- ---- ---- ---- 469.90 -12.10 482.00 2190 ---- ---- ---- ---- 473.80 -12.20 486.00 2195 ---- ---- ---- ---- 477.80 -12.20 490.00 2200 ---- ---- ---- ---- 481.80 -12.20 494.00 2205 ---- ---- ---- ---- 485.70 -12.30 498.00 2210 ---- ---- ---- ---- 489.70 -12.40 502.10 2215 ---- ---- ---- ---- 493.70 -12.40 506.10 2220 ---- ---- ---- ---- 497.70 -12.40 510.10 2225 ---- ---- ---- ---- 501.70 -12.50 514.20 2230 ---- ---- ---- ---- 505.80 -12.50 518.30 2235 ---- ---- ---- ---- 509.80 -12.50 522.30 2240 ---- ---- ---- ---- 513.80 -12.60 526.40 2245 ---- ---- ---- ---- 517.90 -12.60 530.50 2250 ---- ---- ---- ---- 521.90 -12.70 534.60 2255 ---- ---- ---- ---- 526.00 -12.70 538.70 2260 ---- ---- ---- ---- 530.00 -12.80 542.80 2265 ---- ---- ---- ---- 534.10 -12.80 546.90 2270 ---- ---- ---- ---- 538.20 -12.80 551.00 2275 ---- ---- ---- ---- 542.30 -12.90 555.20 2280 ---- ---- ---- ---- 546.40 -12.90 559.30 2285 ---- ---- ---- ---- 550.50 -12.90 563.40 2290 ---- ---- ---- ---- 554.60 -13.00 567.60 2295 ---- ---- ---- ---- 558.70 -13.00 571.70 2300 ---- ---- ---- ---- 562.90 -13.00 575.90 2305 ---- ---- ---- ---- 567.00 -13.10 580.10 2310 ---- ---- ---- ---- 571.10 -13.20 584.30 2315 ---- ---- ---- ---- 575.30 -13.10 588.40 2320 ---- ---- ---- ---- 579.40 -13.20 592.60 2325 ---- ---- ---- ---- 583.60 -13.20 596.80 2330 ---- ---- ---- ---- 587.80 -13.20 601.00 2335 ---- ---- ---- ---- 591.90 -13.30 605.20 2340 ---- ---- ---- ---- 596.10 -13.40 609.50 2345 ---- ---- ---- ---- 600.30 -13.40 613.70 2350 ---- ---- ---- ---- 604.50 -13.40 617.90 2355 ---- ---- ---- ---- 608.70 -13.50 622.20 2360 ---- ---- ---- ---- 612.90 -13.50 626.40 2365 ---- ---- ---- ---- 617.10 -13.50 630.60 2370 ---- ---- ---- ---- 621.40 -13.50 634.90 2375 ---- ---- ---- ---- 625.60 -13.60 639.20 2380 ---- ---- ---- ---- 629.80 -13.60 643.40 2385 ---- ---- ---- ---- 634.10 -13.60 647.70 2390 ---- ---- ---- ---- 638.30 -13.70 652.00 2395 ---- ---- ---- ---- 642.50 -13.80 656.30 2400 ---- ---- ---- ---- 646.80 -13.80 660.60 2410 ---- ---- ---- ---- 655.30 -13.90 669.20 2420 ---- ---- ---- ---- 663.90 -13.90 677.80 2425 ---- ---- ---- ---- 668.20 -13.90 682.10 2430 ---- ---- ---- ---- 672.50 -13.90 686.40 2440 ---- ---- ---- ---- 681.10 -14.00 695.10 2450 ---- ---- ---- ---- 689.70 -14.10 703.80 2460 ---- ---- ---- ---- 698.30 -14.20 712.50 2470 ---- ---- ---- ---- 707.00 -14.20 721.20 2475 ---- ---- ---- ---- 711.30 -14.30 725.60 2480 ---- ---- ---- ---- 715.70 -14.30 730.00 2490 ---- ---- ---- ---- 724.40 -14.30 738.70 2500 ---- ---- ---- ---- 733.10 -14.40 747.50 2525 ---- ---- ---- ---- 755.00 -14.60 769.60 2550 ---- ---- ---- ---- 777.10 -14.60 791.70 2575 ---- ---- ---- ---- 799.20 -14.80 814.00 2600 ---- ---- ---- ---- 821.50 -14.90 836.40 2625 ---- ---- ---- ---- 843.80 -15.10 858.90 2650 ---- ---- ---- ---- 866.30 -15.20 881.50 2675 ---- ---- ---- ---- 888.80 -15.30 904.10 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 82.70 -3.30 86.00 1375 ---- ---- ---- ---- 87.60 -3.60 91.20 1400 ---- ---- ---- ---- 92.80 -3.70 96.50 1425 ---- ---- ---- ---- 98.10 -3.90 102.00 1450 ---- ---- ---- ---- 103.60 -4.10 107.70 1475 ---- ---- ---- ---- 109.30 -4.30 113.60 1500 ---- ---- ---- ---- 115.20 -4.50 119.70 1525 ---- ---- ---- ---- 121.30 -4.80 126.10 1530 ---- ---- ---- ---- 122.60 -4.80 127.40 1540 ---- ---- ---- ---- 125.10 -4.90 130.00 1550 ---- ---- ---- ---- 127.70 -5.00 132.70 1560 ---- ---- ---- ---- 130.30 -5.10 135.40 1570 ---- ---- ---- ---- 132.90 -5.20 138.10 1575 ---- ---- ---- ---- 134.30 -5.20 139.50 1580 ---- ---- ---- ---- 135.60 -5.30 140.90 1590 ---- ---- ---- ---- 138.40 -5.40 143.80 1600 ---- ---- ---- ---- 141.20 -5.50 146.70 1610 ---- ---- ---- ---- 144.10 -5.60 149.70 1620 ---- ---- ---- ---- 147.00 -5.70 152.70 1625 ---- ---- ---- ---- 148.50 -5.80 154.30 1630 ---- ---- ---- ---- 150.00 -5.80 155.80 1635 ---- ---- ---- ---- 151.60 -5.80 157.40 1640 ---- ---- ---- ---- 153.10 -5.90 159.00 1645 ---- ---- ---- ---- 154.70 -5.90 160.60 1650 ---- ---- ---- ---- 156.30 -6.00 162.30 1655 ---- ---- ---- ---- 157.90 -6.10 164.00 1660 ---- ---- ---- ---- 159.50 -6.20 165.70 1665 ---- ---- ---- ---- 161.20 -6.20 167.40 1670 ---- ---- ---- ---- 162.90 -6.20 169.10 1675 ---- ---- ---- ---- 164.60 -6.30 170.90 1680 ---- ---- ---- ---- 166.30 -6.30 172.60 1685 ---- ---- ---- ---- 168.10 -6.30 174.40 1690 ---- ---- ---- ---- 169.80 -6.50 176.30 1695 ---- ---- ---- ---- 171.60 -6.50 178.10 1700 ---- ---- ---- ---- 173.50 -6.50 180.00 1705 ---- ---- ---- ---- 175.30 -6.60 181.90 1710 ---- ---- ---- ---- 177.20 -6.70 183.90 1715 ---- ---- ---- ---- 179.10 -6.70 185.80 1720 ---- ---- ---- ---- 181.10 -6.70 187.80 1725 ---- ---- ---- ---- 183.00 -6.90 189.90 1730 ---- ---- ---- ---- 185.00 -6.90 191.90 1735 ---- ---- ---- ---- 187.10 -6.90 194.00 1740 ---- ---- ---- ---- 189.10 -7.00 196.10 1745 ---- ---- ---- ---- 191.20 -7.10 198.30 1750 ---- ---- ---- ---- 193.30 -7.10 200.40 1755 ---- ---- ---- ---- 195.50 -7.10 202.60 1760 ---- ---- ---- ---- 197.70 -7.20 204.90 1765 ---- ---- ---- ---- 199.90 -7.30 207.20 1770 ---- ---- ---- ---- 202.10 -7.40 209.50 1775 ---- ---- ---- ---- 204.40 -7.40 211.80 1780 ---- ---- ---- ---- 206.70 -7.40 214.10 1785 ---- ---- ---- ---- 209.00 -7.50 216.50 1790 ---- ---- ---- ---- 211.40 -7.50 218.90 1795 ---- ---- ---- ---- 213.70 -7.70 221.40 1800 ---- ---- ---- ---- 216.20 -7.70 223.90 1805 ---- ---- ---- ---- 218.60 -7.80 226.40 1810 ---- ---- ---- ---- 221.10 -7.80 228.90 1815 ---- ---- ---- ---- 223.60 -7.90 231.50 1820 ---- ---- ---- ---- 226.10 -8.00 234.10 1825 ---- ---- ---- ---- 228.70 -8.00 236.70 1830 ---- ---- ---- ---- 231.30 -8.00 239.30 1835 ---- ---- ---- ---- 233.90 -8.10 242.00 1840 ---- ---- ---- ---- 236.50 -8.20 244.70 1845 ---- ---- ---- ---- 239.20 -8.20 247.40 1850 ---- ---- ---- ---- 241.90 -8.30 250.20 1855 ---- ---- ---- ---- 244.60 -8.40 253.00 1860 ---- ---- ---- ---- 247.40 -8.40 255.80 1865 ---- ---- ---- ---- 250.10 -8.50 258.60 1870 ---- ---- ---- ---- 252.90 -8.60 261.50 1875 ---- ---- ---- ---- 255.80 -8.60 264.40 1880 ---- ---- ---- ---- 258.60 -8.70 267.30 1885 ---- ---- ---- ---- 261.50 -8.70 270.20 1890 ---- ---- ---- ---- 264.40 -8.80 273.20 1895 ---- ---- ---- ---- 267.30 -8.90 276.20 1900 ---- ---- ---- ---- 270.30 -8.90 279.20 1905 ---- ---- ---- ---- 273.30 -8.90 282.20 1910 ---- ---- ---- ---- 276.30 -9.00 285.30 1915 ---- ---- ---- ---- 279.30 -9.10 288.40 1920 ---- ---- ---- ---- 282.40 -9.10 291.50 1925 ---- ---- ---- ---- 285.40 -9.20 294.60 1930 ---- ---- ---- ---- 288.50 -9.30 297.80 1935 ---- ---- ---- ---- 291.70 -9.20 300.90 1940 ---- ---- ---- ---- 294.80 -9.30 304.10 1945 ---- ---- ---- ---- 298.00 -9.40 307.40 1950 ---- ---- ---- ---- 301.20 -9.40 310.60 1955 ---- ---- ---- ---- 304.40 -9.50 313.90 1960 ---- ---- ---- ---- 307.60 -9.60 317.20 1965 ---- ---- ---- ---- 310.90 -9.60 320.50 1970 ---- ---- ---- ---- 314.20 -9.60 323.80 1975 ---- ---- ---- ---- 317.50 -9.70 327.20 1980 ---- ---- ---- ---- 320.80 -9.80 330.60 1985 ---- ---- ---- ---- 324.20 -9.80 334.00 1990 ---- ---- ---- ---- 327.50 -9.90 337.40 1995 ---- ---- ---- ---- 330.90 -9.90 340.80 2000 ---- ---- ---- ---- 334.30 -10.00 344.30 2005 ---- ---- ---- ---- 337.80 -10.00 347.80 2010 ---- ---- ---- ---- 341.20 -10.10 351.30 2015 ---- ---- ---- ---- 344.70 -10.10 354.80 2020 ---- ---- ---- ---- 348.20 -10.20 358.40 2025 ---- ---- ---- ---- 351.70 -10.20 361.90 2030 ---- ---- ---- ---- 355.20 -10.30 365.50 2035 ---- ---- ---- ---- 358.80 -10.30 369.10 2040 ---- ---- ---- ---- 362.30 -10.40 372.70 2045 ---- ---- ---- ---- 365.90 -10.40 376.30 2050 ---- ---- ---- ---- 369.50 -10.50 380.00 2055 ---- ---- ---- ---- 373.10 -10.50 383.60 2060 ---- ---- ---- ---- 376.70 -10.60 387.30 2065 ---- ---- ---- ---- 380.40 -10.60 391.00 2070 ---- ---- ---- ---- 384.00 -10.70 394.70 2075 ---- ---- ---- ---- 387.70 -10.70 398.40 2080 ---- ---- ---- ---- 391.40 -10.80 402.20 2085 ---- ---- ---- ---- 395.10 -10.80 405.90 2090 ---- ---- ---- ---- 398.80 -10.90 409.70 2095 ---- ---- ---- ---- 402.50 -11.00 413.50 2100 ---- ---- ---- ---- 406.30 -10.90 417.20 2105 ---- ---- ---- ---- 410.00 -11.00 421.00 2110 ---- ---- ---- ---- 413.80 -11.00 424.80 2115 ---- ---- ---- ---- 417.60 -11.10 428.70 2120 ---- ---- ---- ---- 421.30 -11.20 432.50 2125 ---- ---- ---- ---- 425.10 -11.20 436.30 2130 ---- ---- ---- ---- 428.90 -11.30 440.20 2135 ---- ---- ---- ---- 432.80 -11.20 444.00 2140 ---- ---- ---- ---- 436.60 -11.30 447.90 2145 ---- ---- ---- ---- 440.40 -11.40 451.80 2150 ---- ---- ---- ---- 444.30 -11.40 455.70 2155 ---- ---- ---- ---- 448.10 -11.50 459.60 2160 ---- ---- ---- ---- 452.00 -11.50 463.50 2165 ---- ---- ---- ---- 455.80 -11.60 467.40 2170 ---- ---- ---- ---- 459.70 -11.60 471.30 2175 ---- ---- ---- ---- 463.60 -11.60 475.20 2180 ---- ---- ---- ---- 467.50 -11.70 479.20 2185 ---- ---- ---- ---- 471.40 -11.70 483.10 2190 ---- ---- ---- ---- 475.30 -11.80 487.10 2195 ---- ---- ---- ---- 479.20 -11.80 491.00 2200 ---- ---- ---- ---- 483.20 -11.80 495.00 2205 ---- ---- ---- ---- 487.10 -11.90 499.00 2210 ---- ---- ---- ---- 491.10 -11.90 503.00 2215 ---- ---- ---- ---- 495.00 -12.00 507.00 2220 ---- ---- ---- ---- 499.00 -12.00 511.00 2225 ---- ---- ---- ---- 503.00 -12.00 515.00 2230 ---- ---- ---- ---- 506.90 -12.10 519.00 2235 ---- ---- ---- ---- 510.90 -12.20 523.10 2240 ---- ---- ---- ---- 514.90 -12.20 527.10 2245 ---- ---- ---- ---- 518.90 -12.20 531.10 2250 ---- ---- ---- ---- 522.90 -12.30 535.20 2255 ---- ---- ---- ---- 527.00 -12.20 539.20 2260 ---- ---- ---- ---- 531.00 -12.30 543.30 2265 ---- ---- ---- ---- 535.00 -12.40 547.40 2270 ---- ---- ---- ---- 539.10 -12.40 551.50 2275 ---- ---- ---- ---- 543.10 -12.50 555.60 2280 ---- ---- ---- ---- 547.20 -12.50 559.70 2285 ---- ---- ---- ---- 551.30 -12.50 563.80 2290 ---- ---- ---- ---- 555.30 -12.60 567.90 2295 ---- ---- ---- ---- 559.40 -12.60 572.00 2300 ---- ---- ---- ---- 563.50 -12.60 576.10 2305 ---- ---- ---- ---- 567.60 -12.60 580.20 2310 ---- ---- ---- ---- 571.70 -12.70 584.40 2315 ---- ---- ---- ---- 575.80 -12.70 588.50 2320 ---- ---- ---- ---- 579.90 -12.80 592.70 2325 ---- ---- ---- ---- 584.00 -12.80 596.80 2330 ---- ---- ---- ---- 588.20 -12.80 601.00 2335 ---- ---- ---- ---- 592.30 -12.90 605.20 2340 ---- ---- ---- ---- 596.40 -13.00 609.40 2345 ---- ---- ---- ---- 600.60 -12.90 613.50 2350 ---- ---- ---- ---- 604.80 -12.90 617.70 2355 ---- ---- ---- ---- 608.90 -13.00 621.90 2360 ---- ---- ---- ---- 613.10 -13.00 626.10 2365 ---- ---- ---- ---- 617.30 -13.00 630.30 2370 ---- ---- ---- ---- 621.40 -13.20 634.60 2375 ---- ---- ---- ---- 625.60 -13.20 638.80 2380 ---- ---- ---- ---- 629.80 -13.20 643.00 2385 ---- ---- ---- ---- 634.00 -13.30 647.30 2390 ---- ---- ---- ---- 638.20 -13.30 651.50 2400 ---- ---- ---- ---- 646.70 -13.30 660.00 2410 ---- ---- ---- ---- 655.10 -13.40 668.50 2420 ---- ---- ---- ---- 663.60 -13.50 677.10 2425 ---- ---- ---- ---- 667.90 -13.40 681.30 2430 ---- ---- ---- ---- 672.10 -13.50 685.60 2440 ---- ---- ---- ---- 680.60 -13.60 694.20 2450 ---- ---- ---- ---- 689.20 -13.60 702.80 2460 ---- ---- ---- ---- 697.80 -13.70 711.50 2470 ---- ---- ---- ---- 706.30 -13.80 720.10 2475 ---- ---- ---- ---- 710.60 -13.80 724.40 2480 ---- ---- ---- ---- 715.00 -13.80 728.80 2500 ---- ---- ---- ---- 732.20 -14.00 746.20 2525 ---- ---- ---- ---- 754.00 -14.10 768.10 2550 ---- ---- ---- ---- 775.80 -14.20 790.00 2575 ---- ---- ---- ---- 797.80 -14.30 812.10 2600 ---- ---- ---- ---- 819.80 -14.50 834.30 2625 ---- ---- ---- ---- 842.00 -14.60 856.60 2650 ---- ---- ---- ---- 864.30 -14.80 879.10 2675 ---- ---- ---- ---- 886.70 -14.90 901.60 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 67.80 -3.00 70.80 1375 ---- ---- ---- ---- 73.80 -3.20 77.00 1400 ---- ---- ---- ---- 80.10 -3.50 83.60 1425 ---- ---- ---- ---- 86.70 -3.70 90.40 1450 ---- ---- ---- ---- 93.70 -3.90 97.60 1475 ---- ---- ---- ---- 101.00 -4.20 105.20 1500 ---- ---- ---- ---- 108.60 -4.40 113.00 1525 ---- ---- ---- ---- 116.60 -4.60 121.20 1550 ---- ---- ---- ---- 124.90 -4.90 129.80 1560 ---- ---- ---- ---- 128.30 -5.00 133.30 1570 ---- ---- ---- ---- 131.80 -5.10 136.90 1575 ---- ---- ---- ---- 133.50 -5.20 138.70 1580 ---- ---- ---- ---- 135.30 -5.20 140.50 1590 ---- ---- ---- ---- 138.80 -5.40 144.20 1600 ---- ---- ---- ---- 142.50 -5.40 147.90 1610 ---- ---- ---- ---- 146.10 -5.60 151.70 1620 ---- ---- ---- ---- 149.90 -5.60 155.50 1625 ---- ---- ---- ---- 151.80 -5.60 157.40 1630 ---- ---- ---- ---- 153.70 -5.70 159.40 1640 ---- ---- ---- ---- 157.50 -5.80 163.30 1650 ---- ---- ---- ---- 161.40 -5.90 167.30 1655 ---- ---- ---- ---- 163.30 -6.00 169.30 1660 ---- ---- ---- ---- 165.30 -6.10 171.40 1665 ---- ---- ---- ---- 167.30 -6.10 173.40 1670 ---- ---- ---- ---- 169.30 -6.20 175.50 1675 ---- ---- ---- ---- 171.30 -6.20 177.50 1680 ---- ---- ---- ---- 173.40 -6.20 179.60 1685 ---- ---- ---- ---- 175.40 -6.30 181.70 1690 ---- ---- ---- ---- 177.50 -6.30 183.80 1695 ---- ---- ---- ---- 179.50 -6.50 186.00 1700 ---- ---- ---- ---- 181.60 -6.50 188.10 1705 ---- ---- ---- ---- 183.70 -6.60 190.30 1710 ---- ---- ---- ---- 185.80 -6.60 192.40 1715 ---- ---- ---- ---- 187.90 -6.70 194.60 1720 ---- ---- ---- ---- 190.10 -6.70 196.80 1725 ---- ---- ---- ---- 192.20 -6.80 199.00 1730 ---- ---- ---- ---- 194.40 -6.80 201.20 1735 ---- ---- ---- ---- 196.60 -6.80 203.40 1740 ---- ---- ---- ---- 198.70 -7.00 205.70 1745 ---- ---- ---- ---- 200.90 -7.00 207.90 1750 ---- ---- ---- ---- 203.20 -7.00 210.20 1755 ---- ---- ---- ---- 205.40 -7.10 212.50 1760 ---- ---- ---- ---- 207.60 -7.20 214.80 1765 ---- ---- ---- ---- 209.90 -7.20 217.10 1770 ---- ---- ---- ---- 212.20 -7.20 219.40 1775 ---- ---- ---- ---- 214.50 -7.30 221.80 1780 ---- ---- ---- ---- 216.80 -7.30 224.10 1785 ---- ---- ---- ---- 219.10 -7.40 226.50 1790 ---- ---- ---- ---- 221.40 -7.50 228.90 1795 ---- ---- ---- ---- 223.80 -7.50 231.30 1800 ---- ---- ---- ---- 226.20 -7.60 233.80 1805 ---- ---- ---- ---- 228.60 -7.60 236.20 1810 ---- ---- ---- ---- 231.00 -7.70 238.70 1815 ---- ---- ---- ---- 233.40 -7.80 241.20 1820 ---- ---- ---- ---- 235.90 -7.80 243.70 1825 ---- ---- ---- ---- 238.40 -7.80 246.20 1830 ---- ---- ---- ---- 240.90 -7.90 248.80 1835 ---- ---- ---- ---- 243.40 -8.00 251.40 1840 ---- ---- ---- ---- 246.00 -8.00 254.00 1845 ---- ---- ---- ---- 248.50 -8.10 256.60 1850 ---- ---- ---- ---- 251.10 -8.20 259.30 1855 ---- ---- ---- ---- 253.80 -8.20 262.00 1860 ---- ---- ---- ---- 256.40 -8.30 264.70 1865 ---- ---- ---- ---- 259.10 -8.30 267.40 1870 ---- ---- ---- ---- 261.80 -8.40 270.20 1875 ---- ---- ---- ---- 264.50 -8.50 273.00 1880 ---- ---- ---- ---- 267.30 -8.50 275.80 1885 ---- ---- ---- ---- 270.10 -8.50 278.60 1890 ---- ---- ---- ---- 272.90 -8.60 281.50 1895 ---- ---- ---- ---- 275.80 -8.60 284.40 1900 ---- ---- ---- ---- 278.60 -8.80 287.40 1905 ---- ---- ---- ---- 281.60 -8.70 290.30 1910 ---- ---- ---- ---- 284.50 -8.80 293.30 1915 ---- ---- ---- ---- 287.50 -8.90 296.40 1920 ---- ---- ---- ---- 290.50 -8.90 299.40 1925 ---- ---- ---- ---- 293.50 -9.00 302.50 1930 ---- ---- ---- ---- 296.60 -9.00 305.60 1935 ---- ---- ---- ---- 299.70 -9.10 308.80 1940 ---- ---- ---- ---- 302.80 -9.10 311.90 1945 ---- ---- ---- ---- 305.90 -9.20 315.10 1950 ---- ---- ---- ---- 309.10 -9.20 318.30 1955 ---- ---- ---- ---- 312.30 -9.30 321.60 1960 ---- ---- ---- ---- 315.50 -9.40 324.90 1965 ---- ---- ---- ---- 318.70 -9.40 328.10 1970 ---- ---- ---- ---- 322.00 -9.50 331.50 1975 ---- ---- ---- ---- 325.30 -9.50 334.80 1980 ---- ---- ---- ---- 328.60 -9.60 338.20 1985 ---- ---- ---- ---- 331.90 -9.60 341.50 1990 ---- ---- ---- ---- 335.30 -9.60 344.90 1995 ---- ---- ---- ---- 338.60 -9.80 348.40 2000 ---- ---- ---- ---- 342.00 -9.80 351.80 2005 ---- ---- ---- ---- 345.40 -9.80 355.20 2010 ---- ---- ---- ---- 348.80 -9.90 358.70 2015 ---- ---- ---- ---- 352.30 -9.90 362.20 2020 ---- ---- ---- ---- 355.70 -10.00 365.70 2025 ---- ---- ---- ---- 359.20 -10.10 369.30 2030 ---- ---- ---- ---- 362.70 -10.10 372.80 2035 ---- ---- ---- ---- 366.20 -10.20 376.40 2040 ---- ---- ---- ---- 369.80 -10.20 380.00 2045 ---- ---- ---- ---- 373.30 -10.30 383.60 2050 ---- ---- ---- ---- 376.90 -10.30 387.20 2055 ---- ---- ---- ---- 380.50 -10.30 390.80 2060 ---- ---- ---- ---- 384.10 -10.40 394.50 2065 ---- ---- ---- ---- 387.70 -10.40 398.10 2070 ---- ---- ---- ---- 391.40 -10.40 401.80 2075 ---- ---- ---- ---- 395.00 -10.50 405.50 2080 ---- ---- ---- ---- 398.70 -10.50 409.20 2085 ---- ---- ---- ---- 402.40 -10.50 412.90 2090 ---- ---- ---- ---- 406.00 -10.70 416.70 2095 ---- ---- ---- ---- 409.80 -10.60 420.40 2100 ---- ---- ---- ---- 413.50 -10.70 424.20 2105 ---- ---- ---- ---- 417.20 -10.80 428.00 2110 ---- ---- ---- ---- 421.00 -10.80 431.80 2115 ---- ---- ---- ---- 424.70 -10.90 435.60 2120 ---- ---- ---- ---- 428.50 -10.90 439.40 2125 ---- ---- ---- ---- 432.30 -10.90 443.20 2130 ---- ---- ---- ---- 436.10 -11.00 447.10 2135 ---- ---- ---- ---- 439.90 -11.00 450.90 2140 ---- ---- ---- ---- 443.70 -11.10 454.80 2145 ---- ---- ---- ---- 447.50 -11.10 458.60 2150 ---- ---- ---- ---- 451.30 -11.20 462.50 2155 ---- ---- ---- ---- 455.20 -11.20 466.40 2160 ---- ---- ---- ---- 459.00 -11.30 470.30 2165 ---- ---- ---- ---- 462.90 -11.30 474.20 2170 ---- ---- ---- ---- 466.70 -11.40 478.10 2175 ---- ---- ---- ---- 470.60 -11.40 482.00 2180 ---- ---- ---- ---- 474.50 -11.40 485.90 2185 ---- ---- ---- ---- 478.40 -11.40 489.80 2190 ---- ---- ---- ---- 482.30 -11.50 493.80 2195 ---- ---- ---- ---- 486.20 -11.50 497.70 2200 ---- ---- ---- ---- 490.10 -11.60 501.70 2205 ---- ---- ---- ---- 494.00 -11.60 505.60 2210 ---- ---- ---- ---- 498.00 -11.60 509.60 2215 ---- ---- ---- ---- 501.90 -11.70 513.60 2220 ---- ---- ---- ---- 505.80 -11.80 517.60 2225 ---- ---- ---- ---- 509.80 -11.80 521.60 2230 ---- ---- ---- ---- 513.80 -11.80 525.60 2235 ---- ---- ---- ---- 517.70 -11.90 529.60 2240 ---- ---- ---- ---- 521.70 -11.90 533.60 2245 ---- ---- ---- ---- 525.70 -11.90 537.60 2250 ---- ---- ---- ---- 529.70 -12.00 541.70 2255 ---- ---- ---- ---- 533.70 -12.00 545.70 2260 ---- ---- ---- ---- 537.70 -12.10 549.80 2265 ---- ---- ---- ---- 541.70 -12.10 553.80 2270 ---- ---- ---- ---- 545.80 -12.10 557.90 2275 ---- ---- ---- ---- 549.80 -12.20 562.00 2280 ---- ---- ---- ---- 553.80 -12.30 566.10 2285 ---- ---- ---- ---- 557.90 -12.20 570.10 2290 ---- ---- ---- ---- 562.00 -12.20 574.20 2295 ---- ---- ---- ---- 566.00 -12.30 578.30 2300 ---- ---- ---- ---- 570.10 -12.30 582.40 2305 ---- ---- ---- ---- 574.20 -12.40 586.60 2310 ---- ---- ---- ---- 578.30 -12.40 590.70 2315 ---- ---- ---- ---- 582.30 -12.50 594.80 2320 ---- ---- ---- ---- 586.40 -12.50 598.90 2325 ---- ---- ---- ---- 590.50 -12.60 603.10 2330 ---- ---- ---- ---- 594.70 -12.50 607.20 2335 ---- ---- ---- ---- 598.80 -12.60 611.40 2340 ---- ---- ---- ---- 602.90 -12.60 615.50 2345 ---- ---- ---- ---- 607.00 -12.70 619.70 2350 ---- ---- ---- ---- 611.20 -12.70 623.90 2355 ---- ---- ---- ---- 615.30 -12.80 628.10 2360 ---- ---- ---- ---- 619.50 -12.70 632.20 2365 ---- ---- ---- ---- 623.60 -12.80 636.40 2370 ---- ---- ---- ---- 627.80 -12.80 640.60 2375 ---- ---- ---- ---- 632.00 -12.80 644.80 2380 ---- ---- ---- ---- 636.10 -12.90 649.00 2385 ---- ---- ---- ---- 640.30 -13.00 653.30 2390 ---- ---- ---- ---- 644.50 -13.00 657.50 2395 ---- ---- ---- ---- 648.70 -13.00 661.70 2400 ---- ---- ---- ---- 652.90 -13.00 665.90 2410 ---- ---- ---- ---- 661.30 -13.10 674.40 2420 ---- ---- ---- ---- 669.80 -13.10 682.90 2425 ---- ---- ---- ---- 674.00 -13.20 687.20 2430 ---- ---- ---- ---- 678.20 -13.30 691.50 2440 ---- ---- ---- ---- 686.70 -13.30 700.00 2450 ---- ---- ---- ---- 695.20 -13.40 708.60 2460 ---- ---- ---- ---- 703.80 -13.40 717.20 2470 ---- ---- ---- ---- 712.30 -13.50 725.80 2475 ---- ---- ---- ---- 716.60 -13.50 730.10 2480 ---- ---- ---- ---- 720.90 -13.50 734.40 2490 ---- ---- ---- ---- 729.50 -13.60 743.10 2500 ---- ---- ---- ---- 738.10 -13.60 751.70 2525 ---- ---- ---- ---- 759.70 -13.80 773.50 2550 ---- ---- ---- ---- 781.50 -13.90 795.40 2575 ---- ---- ---- ---- 803.30 -14.10 817.40 2600 ---- ---- ---- ---- 825.30 -14.20 839.50 2625 ---- ---- ---- ---- 847.40 -14.30 861.70 2650 ---- ---- ---- ---- 869.60 -14.40 884.00 2675 ---- ---- ---- ---- 891.90 -14.60 906.50 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 79.70 -3.30 83.00 1400 ---- ---- ---- ---- 86.20 -3.50 89.70 1425 ---- ---- ---- ---- 92.90 -3.80 96.70 1450 ---- ---- ---- ---- 100.00 -3.90 103.90 1475 ---- ---- ---- ---- 107.40 -4.20 111.60 1500 ---- ---- ---- ---- 115.10 -4.40 119.50 1525 ---- ---- ---- ---- 123.10 -4.70 127.80 1550 ---- ---- ---- ---- 131.50 -4.80 136.30 1570 ---- ---- ---- ---- 138.40 -5.00 143.40 1575 ---- ---- ---- ---- 140.10 -5.10 145.20 1580 ---- ---- ---- ---- 141.90 -5.10 147.00 1590 ---- ---- ---- ---- 145.40 -5.30 150.70 1600 ---- ---- ---- ---- 149.10 -5.30 154.40 1610 ---- ---- ---- ---- 152.70 -5.50 158.20 1620 ---- ---- ---- ---- 156.50 -5.50 162.00 1625 ---- ---- ---- ---- 158.30 -5.70 164.00 1630 ---- ---- ---- ---- 160.20 -5.70 165.90 1640 ---- ---- ---- ---- 164.10 -5.70 169.80 1650 ---- ---- ---- ---- 167.90 -5.90 173.80 1660 ---- ---- ---- ---- 171.90 -5.90 177.80 1670 ---- ---- ---- ---- 175.80 -6.10 181.90 1675 ---- ---- ---- ---- 177.80 -6.10 183.90 1680 ---- ---- ---- ---- 179.80 -6.20 186.00 1685 ---- ---- ---- ---- 181.90 -6.20 188.10 1690 ---- ---- ---- ---- 183.90 -6.30 190.20 1695 ---- ---- ---- ---- 186.00 -6.30 192.30 1700 ---- ---- ---- ---- 188.00 -6.40 194.40 1705 ---- ---- ---- ---- 190.10 -6.50 196.60 1710 ---- ---- ---- ---- 192.20 -6.50 198.70 1715 ---- ---- ---- ---- 194.30 -6.60 200.90 1720 ---- ---- ---- ---- 196.40 -6.60 203.00 1725 ---- ---- ---- ---- 198.60 -6.60 205.20 1730 ---- ---- ---- ---- 200.70 -6.70 207.40 1735 ---- ---- ---- ---- 202.90 -6.70 209.60 1740 ---- ---- ---- ---- 205.00 -6.80 211.80 1745 ---- ---- ---- ---- 207.20 -6.80 214.00 1750 ---- ---- ---- ---- 209.40 -6.90 216.30 1755 ---- ---- ---- ---- 211.60 -6.90 218.50 1760 ---- ---- ---- ---- 213.80 -7.00 220.80 1765 ---- ---- ---- ---- 216.00 -7.10 223.10 1770 ---- ---- ---- ---- 218.30 -7.10 225.40 1775 ---- ---- ---- ---- 220.50 -7.20 227.70 1780 ---- ---- ---- ---- 222.80 -7.20 230.00 1785 ---- ---- ---- ---- 225.10 -7.20 232.30 1790 ---- ---- ---- ---- 227.40 -7.30 234.70 1795 ---- ---- ---- ---- 229.70 -7.40 237.10 1800 ---- ---- ---- ---- 232.00 -7.40 239.40 1805 ---- ---- ---- ---- 234.40 -7.40 241.80 1810 ---- ---- ---- ---- 236.70 -7.60 244.30 1815 ---- ---- ---- ---- 239.10 -7.60 246.70 1820 ---- ---- ---- ---- 241.50 -7.60 249.10 1825 ---- ---- ---- ---- 243.90 -7.70 251.60 1830 ---- ---- ---- ---- 246.40 -7.70 254.10 1835 ---- ---- ---- ---- 248.80 -7.80 256.60 1840 ---- ---- ---- ---- 251.30 -7.90 259.20 1845 ---- ---- ---- ---- 253.80 -7.90 261.70 1850 ---- ---- ---- ---- 256.30 -8.00 264.30 1855 ---- ---- ---- ---- 258.90 -8.00 266.90 1860 ---- ---- ---- ---- 261.40 -8.10 269.50 1865 ---- ---- ---- ---- 264.00 -8.20 272.20 1870 ---- ---- ---- ---- 266.60 -8.20 274.80 1875 ---- ---- ---- ---- 269.30 -8.20 277.50 1880 ---- ---- ---- ---- 272.00 -8.20 280.20 1885 ---- ---- ---- ---- 274.70 -8.30 283.00 1890 ---- ---- ---- ---- 277.40 -8.40 285.80 1895 ---- ---- ---- ---- 280.10 -8.50 288.60 1900 ---- ---- ---- ---- 282.90 -8.50 291.40 1905 ---- ---- ---- ---- 285.70 -8.60 294.30 1910 ---- ---- ---- ---- 288.60 -8.60 297.20 1915 ---- ---- ---- ---- 291.40 -8.70 300.10 1920 ---- ---- ---- ---- 294.30 -8.70 303.00 1925 ---- ---- ---- ---- 297.30 -8.70 306.00 1930 ---- ---- ---- ---- 300.20 -8.80 309.00 1935 ---- ---- ---- ---- 303.20 -8.90 312.10 1940 ---- ---- ---- ---- 306.20 -9.00 315.20 1945 ---- ---- ---- ---- 309.30 -9.00 318.30 1950 ---- ---- ---- ---- 312.40 -9.00 321.40 1955 ---- ---- ---- ---- 315.50 -9.00 324.50 1960 ---- ---- ---- ---- 318.60 -9.10 327.70 1965 ---- ---- ---- ---- 321.80 -9.10 330.90 1970 ---- ---- ---- ---- 325.00 -9.20 334.20 1975 ---- ---- ---- ---- 328.20 -9.20 337.40 1980 ---- ---- ---- ---- 331.40 -9.30 340.70 1985 ---- ---- ---- ---- 334.70 -9.30 344.00 1990 ---- ---- ---- ---- 337.90 -9.50 347.40 1995 ---- ---- ---- ---- 341.20 -9.50 350.70 2000 ---- ---- ---- ---- 344.60 -9.50 354.10 2005 ---- ---- ---- ---- 347.90 -9.60 357.50 2010 ---- ---- ---- ---- 351.30 -9.60 360.90 2015 ---- ---- ---- ---- 354.70 -9.60 364.30 2020 ---- ---- ---- ---- 358.10 -9.70 367.80 2025 ---- ---- ---- ---- 361.50 -9.80 371.30 2030 ---- ---- ---- ---- 364.90 -9.80 374.70 2035 ---- ---- ---- ---- 368.40 -9.90 378.30 2040 ---- ---- ---- ---- 371.90 -9.90 381.80 2045 ---- ---- ---- ---- 375.40 -9.90 385.30 2050 ---- ---- ---- ---- 378.90 -10.00 388.90 2055 ---- ---- ---- ---- 382.40 -10.10 392.50 2060 ---- ---- ---- ---- 386.00 -10.10 396.10 2065 ---- ---- ---- ---- 389.50 -10.20 399.70 2070 ---- ---- ---- ---- 393.10 -10.20 403.30 2075 ---- ---- ---- ---- 396.70 -10.30 407.00 2080 ---- ---- ---- ---- 400.40 -10.20 410.60 2085 ---- ---- ---- ---- 404.00 -10.30 414.30 2090 ---- ---- ---- ---- 407.60 -10.40 418.00 2095 ---- ---- ---- ---- 411.30 -10.40 421.70 2100 ---- ---- ---- ---- 415.00 -10.40 425.40 2105 ---- ---- ---- ---- 418.70 -10.50 429.20 2110 ---- ---- ---- ---- 422.40 -10.50 432.90 2115 ---- ---- ---- ---- 426.10 -10.60 436.70 2120 ---- ---- ---- ---- 429.90 -10.60 440.50 2125 ---- ---- ---- ---- 433.60 -10.70 444.30 2130 ---- ---- ---- ---- 437.40 -10.70 448.10 2135 ---- ---- ---- ---- 441.10 -10.80 451.90 2140 ---- ---- ---- ---- 444.90 -10.80 455.70 2145 ---- ---- ---- ---- 448.70 -10.90 459.60 2150 ---- ---- ---- ---- 452.50 -10.90 463.40 2155 ---- ---- ---- ---- 456.30 -11.00 467.30 2160 ---- ---- ---- ---- 460.10 -11.00 471.10 2165 ---- ---- ---- ---- 464.00 -11.00 475.00 2170 ---- ---- ---- ---- 467.80 -11.10 478.90 2175 ---- ---- ---- ---- 471.70 -11.10 482.80 2180 ---- ---- ---- ---- 475.50 -11.20 486.70 2185 ---- ---- ---- ---- 479.40 -11.20 490.60 2190 ---- ---- ---- ---- 483.30 -11.20 494.50 2195 ---- ---- ---- ---- 487.10 -11.30 498.40 2200 ---- ---- ---- ---- 491.00 -11.30 502.30 2205 ---- ---- ---- ---- 494.90 -11.40 506.30 2210 ---- ---- ---- ---- 498.80 -11.40 510.20 2215 ---- ---- ---- ---- 502.80 -11.40 514.20 2220 ---- ---- ---- ---- 506.70 -11.40 518.10 2225 ---- ---- ---- ---- 510.60 -11.50 522.10 2230 ---- ---- ---- ---- 514.60 -11.50 526.10 2235 ---- ---- ---- ---- 518.50 -11.60 530.10 2240 ---- ---- ---- ---- 522.50 -11.60 534.10 2245 ---- ---- ---- ---- 526.40 -11.70 538.10 2250 ---- ---- ---- ---- 530.40 -11.70 542.10 2255 ---- ---- ---- ---- 534.40 -11.70 546.10 2260 ---- ---- ---- ---- 538.40 -11.70 550.10 2265 ---- ---- ---- ---- 542.40 -11.80 554.20 2270 ---- ---- ---- ---- 546.40 -11.80 558.20 2275 ---- ---- ---- ---- 550.40 -11.80 562.20 2280 ---- ---- ---- ---- 554.40 -11.90 566.30 2285 ---- ---- ---- ---- 558.40 -12.00 570.40 2290 ---- ---- ---- ---- 562.40 -12.00 574.40 2295 ---- ---- ---- ---- 566.50 -12.00 578.50 2300 ---- ---- ---- ---- 570.50 -12.10 582.60 2305 ---- ---- ---- ---- 574.60 -12.10 586.70 2310 ---- ---- ---- ---- 578.60 -12.20 590.80 2315 ---- ---- ---- ---- 582.70 -12.20 594.90 2320 ---- ---- ---- ---- 586.80 -12.20 599.00 2325 ---- ---- ---- ---- 590.90 -12.20 603.10 2330 ---- ---- ---- ---- 594.90 -12.30 607.20 2335 ---- ---- ---- ---- 599.00 -12.30 611.30 2340 ---- ---- ---- ---- 603.10 -12.40 615.50 2345 ---- ---- ---- ---- 607.20 -12.40 619.60 2350 ---- ---- ---- ---- 611.40 -12.40 623.80 2355 ---- ---- ---- ---- 615.50 -12.40 627.90 2360 ---- ---- ---- ---- 619.60 -12.50 632.10 2365 ---- ---- ---- ---- 623.70 -12.50 636.20 2370 ---- ---- ---- ---- 627.90 -12.50 640.40 2375 ---- ---- ---- ---- 632.00 -12.60 644.60 2380 ---- ---- ---- ---- 636.20 -12.60 648.80 2385 ---- ---- ---- ---- 640.30 -12.70 653.00 2390 ---- ---- ---- ---- 644.50 -12.70 657.20 2395 ---- ---- ---- ---- 648.70 -12.70 661.40 2400 ---- ---- ---- ---- 652.80 -12.80 665.60 2405 ---- ---- ---- ---- 657.00 -12.80 669.80 2410 ---- ---- ---- ---- 661.20 -12.80 674.00 2420 ---- ---- ---- ---- 669.60 -12.90 682.50 2425 ---- ---- ---- ---- 673.80 -12.90 686.70 2430 ---- ---- ---- ---- 678.00 -12.90 690.90 2440 ---- ---- ---- ---- 686.50 -12.90 699.40 2450 ---- ---- ---- ---- 694.90 -13.10 708.00 2460 ---- ---- ---- ---- 703.40 -13.10 716.50 2470 ---- ---- ---- ---- 711.90 -13.20 725.10 2475 ---- ---- ---- ---- 716.20 -13.20 729.40 2480 ---- ---- ---- ---- 720.40 -13.30 733.70 2490 ---- ---- ---- ---- 729.00 -13.30 742.30 2500 ---- ---- ---- ---- 737.50 -13.40 750.90 2525 ---- ---- ---- ---- 759.10 -13.40 772.50 2550 ---- ---- ---- ---- 780.70 -13.60 794.30 2575 ---- ---- ---- ---- 802.40 -13.80 816.20 2600 ---- ---- ---- ---- 824.30 -13.90 838.20 2625 ---- ---- ---- ---- 846.30 -14.00 860.30 2650 ---- ---- ---- ---- 868.40 -14.10 882.50 2675 ---- ---- ---- ---- 890.50 -14.30 904.80 2700 ---- ---- ---- ---- 912.80 -14.40 927.20 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 93.00 -3.60 96.60 1425 ---- ---- ---- ---- 100.00 -3.70 103.70 1450 ---- ---- ---- ---- 107.20 -4.00 111.20 1475 ---- ---- ---- ---- 114.70 -4.20 118.90 1500 ---- ---- ---- ---- 122.60 -4.40 127.00 1525 ---- ---- ---- ---- 130.70 -4.70 135.40 1550 ---- ---- ---- ---- 139.10 -4.90 144.00 1575 ---- ---- ---- ---- 147.90 -5.10 153.00 1580 ---- ---- ---- ---- 149.70 -5.10 154.80 1590 ---- ---- ---- ---- 153.30 -5.20 158.50 1600 ---- ---- ---- ---- 156.90 -5.40 162.30 1610 ---- ---- ---- ---- 160.60 -5.50 166.10 1620 ---- ---- ---- ---- 164.30 -5.60 169.90 1625 ---- ---- ---- ---- 166.20 -5.60 171.80 1630 ---- ---- ---- ---- 168.10 -5.70 173.80 1640 ---- ---- ---- ---- 172.00 -5.70 177.70 1650 ---- ---- ---- ---- 175.90 -5.80 181.70 1660 ---- ---- ---- ---- 179.80 -5.90 185.70 1670 ---- ---- ---- ---- 183.80 -6.00 189.80 1675 ---- ---- ---- ---- 185.80 -6.10 191.90 1680 ---- ---- ---- ---- 187.80 -6.20 194.00 1685 ---- ---- ---- ---- 189.80 -6.20 196.00 1690 ---- ---- ---- ---- 191.90 -6.20 198.10 1695 ---- ---- ---- ---- 194.00 -6.20 200.20 1700 ---- ---- ---- ---- 196.00 -6.40 202.40 1705 ---- ---- ---- ---- 198.10 -6.40 204.50 1710 ---- ---- ---- ---- 200.20 -6.40 206.60 1715 ---- ---- ---- ---- 202.30 -6.50 208.80 1720 ---- ---- ---- ---- 204.40 -6.50 210.90 1725 ---- ---- ---- ---- 206.50 -6.60 213.10 1730 ---- ---- ---- ---- 208.70 -6.60 215.30 1735 ---- ---- ---- ---- 210.80 -6.70 217.50 1740 ---- ---- ---- ---- 213.00 -6.70 219.70 1745 ---- ---- ---- ---- 215.20 -6.70 221.90 1750 ---- ---- ---- ---- 217.30 -6.90 224.20 1755 ---- ---- ---- ---- 219.50 -6.90 226.40 1760 ---- ---- ---- ---- 221.80 -6.90 228.70 1765 ---- ---- ---- ---- 224.00 -7.00 231.00 1770 ---- ---- ---- ---- 226.20 -7.00 233.20 1775 ---- ---- ---- ---- 228.40 -7.10 235.50 1780 ---- ---- ---- ---- 230.70 -7.10 237.80 1785 ---- ---- ---- ---- 233.00 -7.20 240.20 1790 ---- ---- ---- ---- 235.30 -7.20 242.50 1795 ---- ---- ---- ---- 237.50 -7.30 244.80 1800 ---- ---- ---- ---- 239.90 -7.30 247.20 1805 ---- ---- ---- ---- 242.20 -7.40 249.60 1810 ---- ---- ---- ---- 244.50 -7.50 252.00 1815 ---- ---- ---- ---- 246.90 -7.50 254.40 1820 ---- ---- ---- ---- 249.30 -7.50 256.80 1825 ---- ---- ---- ---- 251.60 -7.60 259.20 1830 ---- ---- ---- ---- 254.10 -7.60 261.70 1835 ---- ---- ---- ---- 256.50 -7.70 264.20 1840 ---- ---- ---- ---- 258.90 -7.80 266.70 1845 ---- ---- ---- ---- 261.40 -7.80 269.20 1850 ---- ---- ---- ---- 263.90 -7.90 271.80 1855 ---- ---- ---- ---- 266.40 -7.90 274.30 1860 ---- ---- ---- ---- 268.90 -8.00 276.90 1865 ---- ---- ---- ---- 271.50 -8.00 279.50 1870 ---- ---- ---- ---- 274.10 -8.00 282.10 1875 ---- ---- ---- ---- 276.70 -8.10 284.80 1880 ---- ---- ---- ---- 279.30 -8.20 287.50 1885 ---- ---- ---- ---- 282.00 -8.20 290.20 1890 ---- ---- ---- ---- 284.60 -8.30 292.90 1895 ---- ---- ---- ---- 287.30 -8.40 295.70 1900 ---- ---- ---- ---- 290.10 -8.30 298.40 1905 ---- ---- ---- ---- 292.80 -8.50 301.30 1910 ---- ---- ---- ---- 295.60 -8.50 304.10 1915 ---- ---- ---- ---- 298.40 -8.60 307.00 1920 ---- ---- ---- ---- 301.30 -8.60 309.90 1925 ---- ---- ---- ---- 304.20 -8.60 312.80 1930 ---- ---- ---- ---- 307.10 -8.70 315.80 1935 ---- ---- ---- ---- 310.00 -8.70 318.70 1940 ---- ---- ---- ---- 313.00 -8.80 321.80 1945 ---- ---- ---- ---- 316.00 -8.80 324.80 1950 ---- ---- ---- ---- 319.00 -8.90 327.90 1955 ---- ---- ---- ---- 322.10 -8.90 331.00 1960 ---- ---- ---- ---- 325.20 -9.00 334.20 1965 ---- ---- ---- ---- 328.30 -9.00 337.30 1970 ---- ---- ---- ---- 331.40 -9.10 340.50 1975 ---- ---- ---- ---- 334.60 -9.10 343.70 1980 ---- ---- ---- ---- 337.80 -9.20 347.00 1985 ---- ---- ---- ---- 341.00 -9.30 350.30 1990 ---- ---- ---- ---- 344.30 -9.30 353.60 1995 ---- ---- ---- ---- 347.50 -9.40 356.90 2000 ---- ---- ---- ---- 350.80 -9.40 360.20 2005 ---- ---- ---- ---- 354.20 -9.40 363.60 2010 ---- ---- ---- ---- 357.50 -9.50 367.00 2015 ---- ---- ---- ---- 360.80 -9.60 370.40 2020 ---- ---- ---- ---- 364.20 -9.60 373.80 2025 ---- ---- ---- ---- 367.60 -9.60 377.20 2030 ---- ---- ---- ---- 371.00 -9.70 380.70 2035 ---- ---- ---- ---- 374.50 -9.70 384.20 2040 ---- ---- ---- ---- 377.90 -9.80 387.70 2045 ---- ---- ---- ---- 381.40 -9.80 391.20 2050 ---- ---- ---- ---- 384.90 -9.80 394.70 2055 ---- ---- ---- ---- 388.40 -9.90 398.30 2060 ---- ---- ---- ---- 391.90 -10.00 401.90 2065 ---- ---- ---- ---- 395.50 -9.90 405.40 2070 ---- ---- ---- ---- 399.00 -10.00 409.00 2075 ---- ---- ---- ---- 402.60 -10.10 412.70 2080 ---- ---- ---- ---- 406.20 -10.10 416.30 2085 ---- ---- ---- ---- 409.80 -10.20 420.00 2090 ---- ---- ---- ---- 413.50 -10.20 423.70 2095 ---- ---- ---- ---- 417.10 -10.20 427.30 2100 ---- ---- ---- ---- 420.80 -10.20 431.00 2105 ---- ---- ---- ---- 424.40 -10.40 434.80 2110 ---- ---- ---- ---- 428.10 -10.40 438.50 2115 ---- ---- ---- ---- 431.80 -10.50 442.30 2120 ---- ---- ---- ---- 435.60 -10.40 446.00 2125 ---- ---- ---- ---- 439.30 -10.50 449.80 2130 ---- ---- ---- ---- 443.00 -10.60 453.60 2135 ---- ---- ---- ---- 446.80 -10.60 457.40 2140 ---- ---- ---- ---- 450.60 -10.60 461.20 2145 ---- ---- ---- ---- 454.30 -10.70 465.00 2150 ---- ---- ---- ---- 458.10 -10.70 468.80 2155 ---- ---- ---- ---- 461.90 -10.80 472.70 2160 ---- ---- ---- ---- 465.70 -10.80 476.50 2165 ---- ---- ---- ---- 469.60 -10.80 480.40 2170 ---- ---- ---- ---- 473.40 -10.90 484.30 2175 ---- ---- ---- ---- 477.20 -10.90 488.10 2180 ---- ---- ---- ---- 481.10 -10.90 492.00 2185 ---- ---- ---- ---- 484.90 -11.00 495.90 2190 ---- ---- ---- ---- 488.80 -11.00 499.80 2195 ---- ---- ---- ---- 492.70 -11.00 503.70 2200 ---- ---- ---- ---- 496.60 -11.10 507.70 2205 ---- ---- ---- ---- 500.40 -11.20 511.60 2210 ---- ---- ---- ---- 504.30 -11.20 515.50 2215 ---- ---- ---- ---- 508.30 -11.20 519.50 2220 ---- ---- ---- ---- 512.20 -11.20 523.40 2225 ---- ---- ---- ---- 516.10 -11.30 527.40 2230 ---- ---- ---- ---- 520.00 -11.30 531.30 2235 ---- ---- ---- ---- 524.00 -11.30 535.30 2240 ---- ---- ---- ---- 527.90 -11.40 539.30 2245 ---- ---- ---- ---- 531.90 -11.40 543.30 2250 ---- ---- ---- ---- 535.80 -11.50 547.30 2255 ---- ---- ---- ---- 539.80 -11.50 551.30 2260 ---- ---- ---- ---- 543.80 -11.50 555.30 2270 ---- ---- ---- ---- 551.70 -11.70 563.40 2275 ---- ---- ---- ---- 555.70 -11.70 567.40 2280 ---- ---- ---- ---- 559.70 -11.70 571.40 2290 ---- ---- ---- ---- 567.80 -11.70 579.50 2300 ---- ---- ---- ---- 575.80 -11.90 587.70 2310 ---- ---- ---- ---- 583.90 -11.90 595.80 2320 ---- ---- ---- ---- 592.00 -12.00 604.00 2325 ---- ---- ---- ---- 596.10 -12.00 608.10 2330 ---- ---- ---- ---- 600.20 -12.00 612.20 2340 ---- ---- ---- ---- 608.30 -12.20 620.50 2350 ---- ---- ---- ---- 616.50 -12.20 628.70 2360 ---- ---- ---- ---- 624.80 -12.20 637.00 2375 ---- ---- ---- ---- 637.10 -12.40 649.50 2400 ---- ---- ---- ---- 657.90 -12.50 670.40 2425 ---- ---- ---- ---- 678.80 -12.70 691.50 2450 ---- ---- ---- ---- 699.80 -12.90 712.70 2475 ---- ---- ---- ---- 721.00 -13.00 734.00 2500 ---- ---- ---- ---- 742.30 -13.20 755.50 2525 ---- ---- ---- ---- 763.80 -13.20 777.00 2550 ---- ---- ---- ---- 785.40 -13.40 798.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18033 11610 285599 OG1 NOV22 Gold Weekly Friday Option - Week 1 CALL 1435 ---- 226.80B 189.00A 189.00A 221.30 +19.40 201.90 1440 ---- 221.80B 183.90A 183.90A 216.30 +19.40 196.90 1445 ---- 216.60B 179.00A 179.00A 211.30 +19.40 191.90 1450 ---- 212.30B 171.80A 171.80A 206.30 +19.30 187.00 1455 ---- 206.60B 169.10A 169.10A 201.30 +19.30 182.00 1460 ---- 201.60B 164.10A 164.10A 196.40 +19.40 177.00 1465 ---- 196.60B 159.20A 159.20A 191.40 +19.30 172.10 1470 ---- 191.60B 154.30A 154.30A 186.40 +19.30 167.10 1475 ---- 186.60B 149.20A 149.20A 181.40 +19.20 162.20 1480 ---- 181.60B 144.40A 144.40A 176.40 +19.20 157.20 1485 ---- 176.60B 139.50A 139.50A 171.50 +19.20 152.30 1490 ---- 171.70B 134.60A 134.60A 166.50 +19.10 147.40 1495 ---- 166.80B 129.70A 129.70A 161.50 +19.00 142.50 1500 ---- 162.40B 122.60A 122.60A 156.60 +19.00 137.60 1505 ---- 156.90B 120.00A 120.00A 151.70 +19.00 132.70 1510 ---- 151.90B 112.90A 112.90A 146.70 +18.90 127.80 1515 ---- 146.90B 108.20A 108.20A 141.80 +18.90 122.90 1520 ---- 142.00B 103.40A 103.40A 136.90 +18.80 118.10 1525 ---- 137.10B 98.70A 98.70A 132.00 +18.80 113.20 1530 ---- 132.20B 93.90A 93.90A 127.10 +18.70 108.40 1535 ---- 127.30B 89.30A 89.30A 122.20 +18.50 103.70 1540 ---- 122.40B 84.70A 84.70A 117.30 +18.40 98.90 1545 ---- 117.50B 80.10A 80.10A 112.50 +18.30 94.20 1550 ---- 113.30B 75.60A 75.60A 107.70 +18.20 89.50 1555 ---- 107.80B 71.20A 71.20A 102.90 +18.00 84.90 1560 ---- 103.60B 66.90A 66.90A 98.20 +17.90 80.30 1565 ---- 98.90B 62.60A 62.60A 93.50 +17.70 75.80 1 1 1570 ---- 94.10B 58.40A 58.40A 88.80 +17.40 71.40 1575 ---- 89.40B 54.30A 54.30A 84.20 +17.20 67.00 1580 ---- 84.80B 50.40A 50.40A 79.60 +16.90 62.70 1585 ---- 80.20B 46.50A 46.50A 75.10 +16.60 58.50 1590 ---- 75.60B 42.90A 42.90A 70.70 +16.30 54.40 1595 ---- 71.20B 39.30A 39.30A 66.30 +15.90 50.40 1600 ---- 66.80B 35.90A 35.90A 62.00 +15.40 46.60 1605 ---- 62.40B 32.70A 32.70A 57.90 +15.10 42.80 1610 ---- 58.20B 29.70A 29.70A 53.80 +14.50 39.30 1615 ---- 54.10B 26.80A 26.80A 49.80 +13.90 35.90 1620 26.90 50.10B 24.10A 50.10B 46.00 +13.30 2 32.70 1625 ---- 46.20B 21.70A 21.70A 42.30 +12.70 3 29.60 1630 22.00 42.50B 19.40A 19.80A 38.80 +12.10 2 26.70 4 4 1635 20.80 38.90B 17.20A 17.70A 35.40 +11.30 4 24.10 4 3 1640 19.30 35.50B 15.30A 23.90A 32.20 +10.60 5 21.60 13 6 1645 15.00 32.30B 13.60A 32.30B 29.20 +10.00 28 19.20 14 5 1650 14.60 29.20B 12.00A 24.30A 26.30 +9.20 18 17.10 21 22 1655 22.60 26.30B 10.50A 22.00A 23.70 +8.50 8 15.20 5 1660 22.60 23.70B 9.30A 23.70B 21.20 +7.80 2 13.40 1 15 1665 17.10 21.30B 8.10A 16.70A 18.90 +7.10 5 11.80 10 1670 8.90 19.00B 7.10A 9.70A 16.80 +6.40 24 10.40 5 24 1675 ---- 16.90B 6.30A 6.30A 14.90 +5.80 5 9.10 1 11 1680 10.60 15.00B 5.50A 14.90B 13.20 +5.30 5 7.90 36 1685 9.30 13.20B 4.80A 7.40A 11.70 +4.80 5 6.90 1690 4.50 11.70B 4.20A 9.50A 10.30 +4.20 11 6.10 5 11 1695 ---- 10.20B 3.70A 3.70A 9.00 +3.70 5.30 1700 5.90 9.00B 3.20A 8.90B 7.90 +3.30 9 4.60 2 44 1705 7.90 7.90 2.80A 7.90 6.90 +2.90 5 4.00 1710 3.90 6.90B 2.50A 6.80B 6.10 +2.60 14 3.50 2 1715 2.40 6.00B 2.20A 5.90B 5.30 +2.20 2 3.10 23 37 1720 2.00 5.20B 1.90A 5.20B 4.60 +1.90 2 2.70 246 247 1725 ---- 4.50B 1.70A 1.70A 4.10 +1.70 1 2.40 15 18 1730 ---- 4.00B 1.50A 1.50A 3.50 +1.40 2.10 3 15 1735 3.10 3.40B 1.30A 3.40B 3.10 +1.30 51 1.80 2 1740 2.70 3.00B 1.20A 3.00B 2.70 +1.10 1 1.60 14 1745 2.40 2.60B 1.10A 2.60B 2.30 +.90 3 1.40 18 1750 .90 2.30B .90 2.30B 2.00 +.80 9 1.20 3 4 1755 1.50 2.00B .90A 2.00B 1.80 +.70 13 1.10 2 1760 1.40 1.70B .80A 1.70B 1.60 +.60 8 1.00 1 9 1765 1.40 1.50B .70A 1.50B 1.40 +.60 5 .80 19 1770 ---- 1.30B .60A .60A 1.20 +.40 .80 1 1775 ---- 1.10B .60A .60A 1.10 +.40 1 .70 1 1780 ---- 1.00B ---- 1.00B .90 +.30 .60 1 2 1785 ---- .90B ---- .90B .80 +.30 .50 1790 ---- .80B ---- .80B .70 +.20 3 .50 1795 ---- .70B ---- .70B .70 +.30 .40 2 1800 ---- .60B ---- .60B .60 +.20 2 .40 1 5 1805 ---- .50B ---- .50B .60 +.20 .40 1810 ---- .50B ---- .50B .50 +.20 .30 2 1815 .40 .40 .40 .40 .50 +.20 23 .30 10 1820 ---- .40B ---- .40B .40 +.10 .30 20 23 1825 ---- ---- ---- ---- .40 +.10 .30 3 1830 .20 .20 .20 .30B .40 +.10 2 .30 10 10 1835 .30 .30 .30 .30 .40 +.20 2 .20 1840 ---- .30B ---- .30B .30 +.10 .20 1845 ---- ---- ---- ---- .30 +.10 .20 1850 ---- ---- ---- ---- .30 +.10 .20 1 1855 ---- ---- ---- ---- .30 +.10 .20 2 1860 ---- ---- ---- ---- .30 +.10 .20 1 1865 ---- ---- ---- ---- .30 +.10 .20 2 1870 ---- ---- ---- ---- .30 +.10 .20 1 1875 ---- ---- ---- ---- .20 UNCH .20 1880 ---- ---- ---- ---- .20 +.10 .10 2 1885 ---- ---- ---- ---- .20 +.10 .10 1 1890 ---- ---- ---- ---- .20 +.10 .10 2 1895 ---- ---- ---- ---- .20 +.10 .10 1900 ---- ---- ---- ---- .20 +.10 .10 1905 ---- ---- ---- ---- .20 +.10 20 .10 1910 ---- ---- ---- ---- .20 +.10 35 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 338 394 655 OG1 NOV22 Gold Weekly Friday Option - Week 1 PUT 1435 ---- ---- ---- ---- .10 -.10 55 .20 1440 ---- .30B ---- .30B .10 -.10 .20 1445 ---- ---- .20A .20A .10 -.20 .30 1450 ---- ---- .20A .20A .10 -.20 .30 10 11 1455 ---- .40B .20A .40B .10 -.20 .30 1460 ---- ---- .20A .20A .20 -.20 10 .40 1 5 1465 ---- .50B .20A .50B .20 -.20 .40 1470 ---- .50B .30A .50B .20 -.20 .40 1475 ---- .60B .30A .60B .20 -.30 .50 50 37 1480 ---- .70B .30A .70B .30 -.30 .60 3 1485 .30 .70B .30 .30 .30 -.30 2 .60 10 10 1490 ---- .80B .30A .80B .30 -.40 .70 1495 ---- 1.00B .40A .90B .40 -.40 .80 1500 1.00 1.20B .30 .30 .40 -.50 8 .90 6 11 1505 1.00 1.30B .40A 1.20B .50 -.50 1 1.00 1 11 1510 .40 1.50B .40 .40 .50 -.60 13 1.10 2 5 1515 ---- 1.70B .50A 1.70B .60 -.60 10 1.20 10 1520 1.00 1.90B .60A 1.10B .70 -.70 1 1.40 2 2 1525 ---- 2.10B .70A 2.10B .80 -.80 19 1.60 5 6 1530 ---- 2.40B .80A 2.40B .90 -.80 1.70 2 2 1535 ---- 2.70B .90A 2.70B 1.00 -1.00 2.00 1540 1.00 3.10B 1.00 1.00A 1.10 -1.10 12 2.20 1545 2.00 3.60B 1.10A 1.10A 1.30 -1.20 4 2.50 1 1550 3.60 4.00B 1.30A 2.30B 1.50 -1.30 9 2.80 22 15 1555 ---- 4.60B 1.50A 4.60B 1.70 -1.50 3.20 1560 ---- 5.20B 1.70A 5.20B 1.90 -1.70 10 3.60 1 1565 ---- 5.90B 1.90A 5.90B 2.20 -1.90 4.10 6 1570 ---- 6.80B 2.20A 6.80B 2.60 -2.00 2 4.60 2 1 1575 4.20 7.70B 2.50A 2.50A 2.90 -2.40 3 5.30 1 1580 3.20 8.70B 2.90A 3.30B 3.40 -2.50 170 5.90 1585 ---- 9.90B 3.30A 9.90B 3.90 -2.80 2 6.70 1 1590 ---- 11.20B 3.70A 11.20B 4.40 -3.20 1 7.60 8 7 1595 ---- 12.60B 4.30A 12.60B 5.10 -3.60 8.70 12 1600 12.40 14.20B 4.90A 4.90A 5.80 -4.00 15 9.80 18 44 1605 ---- 15.90B 5.60A 15.90B 6.60 -4.50 11.10 5 1610 ---- 17.90B 6.40A 17.90B 7.50 -5.00 2 12.50 12 68 1615 13.60 20.00B 7.30A 13.00B 8.60 -5.50 7 14.10 1 56 1620 21.00 22.40B 8.30A 9.10B 9.80 -6.10 40 15.90 1 16 1625 12.70 24.80B 9.50A 9.50A 11.10 -6.70 57 17.80 2 23 1630 22.50 27.50B 10.70A 10.70A 12.50 -7.40 2 19.90 8 200 1635 25.10 30.40B 12.20A 12.20A 14.10 -8.20 5 22.30 13 14 1640 20.40 33.50B 13.70A 22.10B 15.90 -8.80 3 24.70 8 16 1645 22.10 36.70B 15.50A 15.50A 17.90 -9.50 2 27.40 1650 37.60 40.10B 17.40A 17.40A 20.00 -10.30 9 30.30 7 58 1655 ---- 43.70B 19.50A 43.70B 22.40 -10.90 33.30 5 1660 ---- 47.40B 21.80A 47.40B 24.90 -11.70 19 36.60 11 1665 ---- 51.30B 24.40A 51.30B 27.60 -12.40 40.00 10 1670 ---- 55.30B 27.20A 55.30B 30.50 -13.00 43.50 20 1675 ---- 59.40B 30.10A 59.40B 33.60 -13.60 47.20 1 1680 ---- 63.70B 33.10A 63.70B 36.90 -14.20 51.10 6 1685 60.10 68.00B 36.40A 36.40A 40.30 -14.80 7 55.10 3 1690 ---- 72.40B 39.90A 72.40B 43.90 -15.30 59.20 1695 ---- 76.90B 43.40A 76.90B 47.70 -15.70 63.40 1700 ---- 81.50B 47.20A 81.50B 51.60 -16.20 1 67.80 2 5 1705 ---- 86.10B 51.00A 86.10B 55.60 -16.60 72.20 1710 ---- 90.80B 55.00A 90.80B 59.70 -17.00 76.70 1715 ---- 95.50B 59.10A 95.50B 64.00 -17.20 81.20 1720 ---- 100.20B 63.40A 100.20B 68.30 -17.50 85.80 1725 ---- 105.00B 67.70A 105.00B 72.70 -17.80 90.50 1730 ---- 109.80B 72.10A 109.80B 77.20 -18.00 95.20 1735 ---- 112.40B 76.50A 112.40B 81.70 -18.20 99.90 1740 ---- 117.30B 81.10A 117.10B 86.30 -18.40 104.70 1745 109.00 122.20B 85.70A 112.50B 91.00 -18.50 1 109.50 1750 115.90 129.30B 90.30A 117.40B 95.70 -18.60 1 114.30 1755 ---- 132.00B 95.00A 131.80B 100.40 -18.80 119.20 1760 ---- 136.80B 99.70A 136.80B 105.20 -18.80 124.00 1765 ---- 141.70B 104.50A 141.60B 110.00 -18.90 128.90 1770 ---- 146.80B 109.30A 146.60B 114.80 -19.00 133.80 1775 ---- 151.60B 114.10A 151.50B 119.70 -19.10 138.80 1780 ---- 156.60B 119.40A 156.50B 124.50 -19.20 143.70 1785 ---- 161.60B 124.40A 161.50B 129.40 -19.20 148.60 1790 ---- 166.50B 129.20A 166.50B 134.30 -19.30 153.60 1795 ---- 171.50B 134.20A 171.40B 139.30 -19.20 158.50 1800 ---- 178.80B 138.50A 178.80B 144.20 -19.30 163.50 1805 ---- 181.40B 143.90A 181.30B 149.10 -19.30 168.40 1810 ---- 186.30B 148.90A 186.20B 154.10 -19.30 173.40 1815 ---- 191.30B 153.80A 191.20B 159.10 -19.30 178.40 1820 ---- 196.30B 158.90A 196.20B 164.00 -19.40 183.40 1825 ---- 201.30B 163.80A 201.20B 169.00 -19.40 188.40 1830 ---- 206.30B 168.70A 206.20B 174.00 -19.30 193.30 1835 ---- 211.30B 173.70A 211.20B 178.90 -19.40 198.30 1840 ---- 216.30B 178.60A 216.20B 183.90 -19.40 203.30 1845 ---- 221.30B 183.60A 221.20B 188.90 -19.40 208.30 1850 ---- 228.70B 188.00A 228.70B 193.90 -19.40 213.30 1855 ---- 231.20B 193.70A 231.10B 198.90 -19.40 218.30 1860 ---- 236.20B 198.60A 236.10B 203.90 -19.40 223.30 1865 ---- 241.20B 203.60A 241.20B 208.80 -19.50 228.30 1870 ---- 246.20B 208.60A 246.20B 213.80 -19.40 233.20 1875 ---- 251.40B 213.60A 251.30B 218.80 -19.40 238.20 1880 ---- 256.20B 218.60A 256.10B 223.80 -19.40 243.20 1885 ---- 261.30B 223.60A 261.20B 228.80 -19.40 248.20 1890 ---- 266.30B 228.60A 266.20B 233.80 -19.40 253.20 1895 ---- 271.40B 233.60A 271.30B 238.80 -19.40 258.20 1900 ---- 278.60B 237.90A 278.60B 243.80 -19.40 263.20 1905 ---- 281.40B 243.60A 281.30B 248.80 -19.40 268.20 1910 ---- 286.40B 248.60A 286.30B 253.80 -19.40 273.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 503 197 715 OG2 NOV22 Gold Weekly Friday Option - Week 2 CALL 1435 ---- 226.60B 189.30A 189.30A 221.40 +19.30 202.10 1440 ---- 221.60B 184.40A 184.40A 216.40 +19.20 197.20 1445 ---- 216.70B 179.50A 179.50A 211.50 +19.30 192.20 1450 ---- 212.40B 172.20A 172.20A 206.50 +19.20 187.30 1455 ---- 206.80B 169.60A 169.60A 201.50 +19.10 182.40 1460 ---- 201.80B 164.70A 164.70A 196.60 +19.10 177.50 1465 ---- 196.90B 159.90A 159.90A 191.60 +19.10 172.50 1470 ---- 191.80B 155.00A 155.00A 186.70 +19.10 167.60 1475 ---- 187.00B 150.10A 150.10A 181.80 +19.10 162.70 1480 ---- 182.00B 145.20A 145.20A 176.80 +18.90 157.90 1485 ---- 177.10B 140.40A 140.40A 171.90 +18.90 153.00 1490 ---- 172.20B 135.70A 135.70A 167.00 +18.90 148.10 1495 ---- 167.30B 130.90A 130.90A 162.10 +18.80 143.30 1500 ---- 162.90B 123.90A 123.90A 157.20 +18.70 138.50 1505 ---- 157.40B 121.40A 121.40A 152.30 +18.60 133.70 1510 ---- 152.60B 116.70A 116.70A 147.50 +18.60 128.90 1515 ---- 147.70B 111.90A 111.90A 142.60 +18.50 124.10 1520 ---- 142.90B 107.40A 107.40A 137.80 +18.40 119.40 1525 ---- 138.00B 100.60A 100.60A 133.00 +18.30 114.70 1530 ---- 133.20B 96.10A 96.10A 128.20 +18.20 110.00 1535 ---- 128.40B 91.60A 91.60A 123.50 +18.10 105.40 1540 ---- 123.60B 87.20A 87.20A 118.70 +17.90 100.80 1545 ---- 118.90B 82.90A 82.90A 114.00 +17.80 96.20 1550 ---- 114.70B 78.60A 78.60A 109.40 +17.70 91.70 1555 ---- 109.50B 74.40A 74.40A 104.70 +17.40 87.30 1560 ---- 104.90B 70.30A 70.30A 100.20 +17.30 82.90 1565 ---- 100.70B 66.20A 66.20A 95.60 +17.00 78.60 1570 ---- 96.20B 62.30A 62.30A 91.10 +16.70 74.40 1575 ---- 91.70B 58.50A 58.50A 86.70 +16.50 70.20 1580 ---- 87.20B 54.70A 54.70A 82.30 +16.10 66.20 1585 ---- 82.80B 51.10A 51.10A 78.00 +15.80 62.20 1590 ---- 78.50B 47.60A 47.60A 73.80 +15.50 58.30 1595 ---- 74.20B 44.30A 44.30A 69.70 +15.10 54.60 1600 ---- 70.10B 41.00A 41.00A 65.60 +14.70 50.90 1605 ---- 66.00B 37.90A 37.90A 61.70 +14.30 47.40 1610 ---- 62.00B 35.00A 35.00A 57.90 +13.80 44.10 1615 ---- 58.10B 32.20A 32.20A 54.10 +13.30 40.80 1620 ---- 54.30B 29.60A 29.60A 50.50 +12.80 37.70 1625 27.40 50.70B 27.10A 40.30A 47.10 +12.30 16 34.80 1630 28.80 47.20B 24.70A 25.20A 43.70 +11.70 23 32.00 5 5 1635 ---- 43.80B 22.60A 22.60A 40.50 +11.20 29.30 21 7 1640 23.00 40.60B 20.50A 40.50B 37.40 +10.60 1 26.80 1645 ---- 37.40B 18.60A 18.60A 34.50 +10.00 24.50 1650 27.00 34.50B 16.90A 24.30A 31.70 +9.40 1 22.30 1655 ---- 31.70B 15.30A 15.30A 29.10 +8.90 20.20 5 1660 ---- 29.00B 13.80A 13.80A 26.60 +8.30 18.30 1665 ---- 26.80B 12.40A 12.40A 24.30 +7.70 16.60 2 1670 17.80 24.40B 11.20A 24.40B 22.20 +7.20 5 15.00 1675 ---- 22.20B 10.10A 10.10A 20.10 +6.60 13.50 1680 ---- 20.20B 9.00A 9.00A 18.30 +6.20 12.10 2 1685 ---- 18.30B 8.10A 8.10A 16.50 +5.60 10.90 1 1690 ---- 16.60B 7.30A 7.30A 15.00 +5.20 9.80 2 1695 ---- 15.00B 6.50A 6.50A 13.50 +4.80 8.70 1 1700 8.60 13.50B 5.80A 13.50B 12.20 +4.40 12 7.80 1 1705 ---- 12.20B 5.20A 5.20A 10.90 +3.90 7.00 3 1710 4.70 10.90B 4.70 10.90B 9.80 +3.60 10 6.20 14 1715 ---- 9.80B 4.20A 4.20A 8.80 +3.20 3 5.60 3 1720 ---- 8.80B 3.80A 3.80A 7.90 +2.90 5.00 1725 4.90 7.90B 3.40A 4.50A 7.10 +2.70 5 4.40 2 10 1730 5.30 7.10B 3.10A 5.20A 6.40 +2.40 12 4.00 11 1735 ---- 6.30B 2.80A 2.80A 5.70 +2.20 3.50 1740 ---- 5.70B 2.50A 2.50A 5.10 +1.90 3.20 1745 4.80 5.10B 2.20A 4.50A 4.60 +1.80 12 2.80 1750 2.00 4.50B 2.00 4.50B 4.10 +1.60 10 2.50 652 1755 ---- 4.00B 1.80A 1.80A 3.70 +1.40 2.30 1760 3.50 3.50 1.60A 3.30A 3.30 +1.30 14 2.00 3 1765 ---- 3.20B 1.50A 1.50A 3.00 +1.20 1.80 1770 ---- 2.80B 1.30A 1.30A 2.70 +1.00 1.70 1775 ---- 2.50B 1.20A 1.20A 2.40 +.90 1.50 1780 ---- 2.30B 1.10A 1.10A 2.20 +.80 1.40 1 1 1785 ---- 2.00B 1.00A 1.00A 2.00 +.80 1.20 1790 1.00 1.80B .90A 1.80B 1.80 +.70 20 1.10 1795 ---- 1.60B .80A .80A 1.60 +.60 1.00 1800 1.00 1.60 .80A 1.60 1.50 +.60 11 .90 16 21 1805 1.00 1.30B .70A 1.30B 1.30 +.40 1 .90 3 1810 1.00 1.20B .70A 1.20B 1.20 +.40 1 .80 2 2 1815 1.10 1.10 .60A 1.10 1.10 +.40 2 .70 1820 1.00 1.00 .60A 1.00 1.00 +.30 2 .70 1825 ---- .90B ---- .90B .90 +.30 .60 1830 .80 .80 .50A .80 .80 +.20 3 .60 1835 ---- .70B .50A .50A .80 +.20 .60 1 1 1840 ---- .60B ---- .60B .70 +.20 .50 11 1845 ---- .60B ---- .60B .60 +.10 .50 1850 ---- ---- ---- ---- .60 +.10 .50 16 1855 ---- .50B ---- .50B .50 +.10 .40 1860 ---- ---- ---- ---- .50 +.10 .40 1865 ---- ---- ---- ---- .50 +.10 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 164 48 777 OG2 NOV22 Gold Weekly Friday Option - Week 2 PUT 1435 ---- .60B .40A .60B .30 -.20 .50 1440 ---- .70B .40A .70B .30 -.30 .60 1445 ---- .80B .40A .80B .40 -.30 .70 1450 ---- .90B .40A .90B .40 -.30 .70 1455 ---- .90B .50A .90B .40 -.40 .80 1460 ---- 1.00B .50A 1.00B .50 -.40 .90 1465 ---- 1.10B .50A 1.10B .50 -.40 .90 1470 ---- 1.30B .60A 1.30B .60 -.40 1.00 1475 ---- 1.40B .60A 1.40B .70 -.40 1.10 1480 ---- 1.60B .70A 1.60B .70 -.60 1.30 1485 ---- 1.70B .80A 1.70B .80 -.60 1.40 1490 ---- 1.90B .80A 1.90B .90 -.60 1.50 1495 ---- 2.10B .90A 2.10B 1.00 -.70 1.70 1500 1.10 2.40B 1.00 1.00 1.10 -.80 4 1.90 1 3 1505 ---- 2.70B 1.10A 2.70B 1.20 -.80 2.00 1510 ---- 3.00B 1.20A 3.00B 1.40 -.90 2.30 5 5 1515 ---- 3.30B 1.40A 3.30B 1.50 -1.00 2.50 1520 ---- 3.70B 1.50A 3.70B 1.70 -1.10 2.80 1525 ---- 4.10B 1.70A 4.10B 1.90 -1.10 3 3.00 1530 2.70 4.50B 1.90A 2.90B 2.10 -1.30 2 3.40 2 1535 ---- 5.10B 2.10A 5.10B 2.30 -1.40 3.70 1540 ---- 5.60B 2.30A 5.60B 2.60 -1.50 4.10 1545 ---- 6.30B 2.60A 6.30B 2.90 -1.70 4.60 1550 3.20 7.00B 2.90A 2.90A 3.20 -1.90 2 5.10 13 10 1555 ---- 7.70B 3.20A 7.70B 3.60 -2.00 5.60 1560 ---- 8.60B 3.60A 8.60B 4.00 -2.20 6.20 1 1 1565 ---- 9.50B 4.00A 9.50B 4.40 -2.50 6.90 1570 ---- 10.60B 4.40A 10.60B 5.00 -2.70 7.70 2 1575 ---- 11.70B 4.90A 11.70B 5.50 -3.00 8.50 2 1 1580 ---- 13.00B 5.50A 13.00B 6.10 -3.40 9.50 1585 ---- 14.30B 6.10A 14.30B 6.80 -3.70 10.50 1590 7.10 15.80B 6.80A 6.80A 7.60 -4.00 2 11.60 1 2 1595 ---- 17.40B 7.50A 17.40B 8.50 -4.30 12.80 1600 ---- 19.20B 8.40A 19.20B 9.40 -4.80 1 14.20 3 3 1605 ---- 21.10B 9.30A 21.10B 10.50 -5.20 15.70 1 1610 14.80 23.10B 10.30A 15.60B 11.60 -5.70 1 17.30 3 1615 ---- 25.30B 11.50A 25.30B 12.90 -6.20 3 19.10 1620 ---- 27.70B 12.70A 27.70B 14.30 -6.60 20.90 1625 ---- 30.20B 14.10A 30.20B 15.80 -7.20 23.00 1630 25.50 32.80B 15.50A 26.50B 17.40 -7.80 2 25.20 3 2 1635 ---- 35.60B 17.10A 35.60B 19.20 -8.30 27.50 30 11 1640 ---- 38.60B 18.90A 38.60B 21.20 -8.80 30.00 3 2 1645 ---- 41.70B 20.70A 41.70B 23.20 -9.50 32.70 8 1650 ---- 44.90B 22.80A 44.90B 25.40 -10.10 35.50 27 1655 27.20 48.30B 24.90A 24.90A 27.80 -10.60 1 38.40 2 1660 ---- 51.90B 27.30A 51.90B 30.30 -11.20 41.50 1 1665 ---- 55.50B 30.00A 55.50B 33.00 -11.70 44.70 1670 ---- 59.30B 32.60A 59.30B 35.80 -12.30 48.10 1 1675 ---- 63.20B 35.40A 63.20B 38.80 -12.80 51.60 1680 ---- 67.10B 38.40A 67.10B 41.90 -13.40 55.30 1685 ---- 71.20B 41.50A 71.20B 45.20 -13.80 59.00 1690 ---- 75.40B 44.70A 75.40B 48.60 -14.30 62.90 1695 ---- 79.70B 48.10A 79.70B 52.10 -14.80 66.90 1700 ---- 84.00B 51.60A 84.00B 55.80 -15.10 70.90 1705 ---- 88.40B 55.30A 88.40B 59.60 -15.50 75.10 1 1710 ---- 92.90B 59.00A 92.90B 63.40 -15.90 79.30 1715 ---- 97.40B 62.90A 97.40B 67.40 -16.20 83.60 1720 ---- 102.00B 66.90A 102.00B 71.50 -16.50 88.00 1725 ---- 105.80B 71.00A 105.80B 75.70 -16.80 92.50 1730 ---- 109.00B 75.10A 109.00B 80.00 -17.00 97.00 1735 ---- 113.70B 79.40A 113.70B 84.30 -17.30 101.60 1740 ---- 118.50B 83.70A 118.40B 88.70 -17.50 106.20 1745 ---- 123.30B 88.10A 123.30B 93.20 -17.70 110.90 1750 ---- 130.30B 92.60A 130.30B 97.70 -17.90 115.60 1755 ---- 132.80B 97.10A 132.80B 102.20 -18.10 120.30 1760 ---- 137.60B 101.60A 137.60B 106.90 -18.20 125.10 1765 ---- 142.60B 106.30A 142.40B 111.50 -18.40 129.90 1770 ---- 147.30B 111.20A 147.30B 116.20 -18.50 134.70 1775 ---- 152.40B 116.00A 152.20B 120.90 -18.60 139.50 1780 ---- 157.10B 120.70A 157.10B 125.70 -18.70 144.40 1785 ---- 162.00B 125.50A 162.00B 130.50 -18.80 149.30 1790 ---- 166.90B 130.20A 166.90B 135.30 -18.80 154.10 1795 ---- 172.00B 135.00A 171.80B 140.10 -18.90 159.00 1800 ---- 179.10B 139.40A 179.10B 145.00 -19.00 164.00 1805 ---- 181.80B 144.60A 181.70B 149.80 -19.10 168.90 1810 ---- 186.80B 149.70A 186.70B 154.70 -19.10 173.80 1815 ---- 191.70B 154.50A 191.60B 159.60 -19.10 178.70 1820 ---- 196.70B 159.30A 196.50B 164.50 -19.20 183.70 1825 ---- 201.60B 164.20A 201.50B 169.40 -19.20 188.60 1830 ---- 206.50B 169.20A 206.50B 174.30 -19.30 193.60 1835 ---- 211.60B 174.10A 211.50B 179.30 -19.20 198.50 1840 ---- 216.50B 179.00A 216.40B 184.20 -19.30 203.50 1845 ---- 221.50B 183.80A 221.40B 189.10 -19.40 208.50 1850 ---- 228.70B 188.30A 228.70B 194.10 -19.30 213.40 1855 ---- 231.40B 193.90A 231.30B 199.00 -19.40 218.40 1860 ---- 236.40B 198.80A 236.30B 204.00 -19.40 223.40 1865 ---- 241.30B 203.80A 241.20B 209.00 -19.40 228.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 62 88 OG3 OCT22 Gold Weekly Friday Option - Week 3 CALL 1435 ---- 223.20B 188.50A 188.50A 221.30 +19.40 201.90 1440 ---- 218.20B 183.20A 183.20A 216.30 +19.40 196.90 1445 ---- 213.20B 178.20A 178.20A 211.30 +19.40 191.90 1450 ---- 208.20B 173.20A 173.20A 206.30 +19.40 186.90 1455 ---- 203.20B 168.20A 168.20A 201.30 +19.40 181.90 1460 ---- 198.20B 163.20A 163.20A 196.30 +19.40 176.90 1465 ---- 193.20B 158.50A 158.50A 191.30 +19.40 171.90 1470 ---- 188.20B 153.20A 153.20A 186.30 +19.40 166.90 1475 ---- 183.20B 148.20A 148.20A 181.30 +19.40 161.90 1480 ---- 178.20B 143.50A 143.50A 176.30 +19.40 156.90 1485 ---- 173.20B 138.20A 138.20A 171.30 +19.40 151.90 1490 ---- 168.20B 133.20A 133.20A 166.30 +19.40 146.90 1495 ---- 163.20B 128.20A 128.20A 161.30 +19.40 141.90 1500 ---- 158.30B 123.20A 123.20A 156.30 +19.40 136.90 1 1505 ---- 153.20B 118.50A 118.50A 151.30 +19.40 131.90 1510 ---- 148.20B 113.20A 113.20A 146.30 +19.40 126.90 1515 ---- 143.20B 108.20A 108.20A 141.30 +19.40 121.90 1520 ---- 138.20B 103.50A 103.50A 136.30 +19.40 116.90 1525 ---- 133.30B 98.20A 98.20A 131.30 +19.40 111.90 1530 ---- 128.30B 93.50A 93.50A 126.30 +19.40 106.90 1535 ---- 123.30B 88.50A 88.50A 121.30 +19.40 101.90 1540 ---- 118.30B 83.50A 83.50A 116.30 +19.40 96.90 1545 ---- 113.30B 78.50A 78.50A 111.30 +19.40 91.90 1550 ---- 108.30B 71.40A 71.40A 106.30 +19.40 86.90 1555 ---- 103.30B 68.40A 68.40A 101.30 +19.40 81.90 1560 ---- 98.30B 63.40A 63.40A 96.30 +19.40 76.90 1565 ---- 93.30B 58.40A 58.40A 91.30 +19.40 71.90 1570 ---- 88.30B 53.20A 53.20A 86.30 +19.40 66.90 1575 ---- 83.30B 48.30A 48.30A 81.30 +19.40 61.90 1580 ---- 78.20B 43.20A 43.20A 76.30 +19.40 56.90 1585 ---- 73.20B 38.30A 38.30A 71.30 +19.40 51.90 1 1590 ---- 68.20B 33.40A 33.40A 66.30 +19.40 46.90 1595 ---- 63.20B 26.90A 26.90A 61.30 +19.40 41.90 1600 36.80 58.20B 22.00A 33.70A 56.30 +19.30 9 37.00 1605 ---- 53.20B 17.40A 17.40A 51.30 +19.20 32.10 1610 ---- 48.10B 13.20A 13.20A 46.30 +19.00 27.30 1615 11.30 43.20B 9.40A 43.00B 41.30 +18.60 10 22.70 4 3 1620 12.30 38.20B 6.30A 38.20B 36.30 +18.10 24 18.20 6 6 1625 8.80 33.20B 3.50 14.60A 31.30 +17.30 98 14.00 55 25 1630 6.10 28.20B 1.90A 28.20B 26.30 +16.00 240 10.30 38 33 1635 4.10 23.10B 1.00 23.10B 21.30 +14.10 311 7.20 186 87 1640 1.50 18.30B .60A 16.90 16.30 +11.50 533 4.80 210 224 1645 1.40 13.30B .30A 13.30B 11.30 +8.20 435 3.10 184 156 1650 .70 9.00 .20A 5.80A 6.30 +4.40 455 1.90 81 108 1655 .50 4.60B .10 2.30 1.30 +.10 1127 1.20 29 773 1660 .40 1.80 .10 .20B .00 -.70 568 .70 90 331 1665 .20 .50 .10 .10 .00 -.40 57 .40 29 48 1670 .10 .20 .10 .10A .00 -.30 125 .30 289 270 1675 .20 .20 .10 .10 .00 -.20 14 .20 662 319 1680 .10 .10 .10 .10 .00 -.10 74 .10 89 262 1685 ---- ---- ---- ---- .00 -.10 .10 3 107 1690 ---- ---- ---- ---- .00 -.10 22 .10 84 160 1695 ---- ---- ---- ---- .00 -.10 1 .10 80 143 1700 ---- ---- ---- ---- .00 -.10 .10 1050 1705 ---- ---- ---- ---- .00 -.10 1 .10 59 1710 ---- ---- ---- ---- .00 -.10 .10 3 284 1715 ---- ---- ---- ---- .00 -.10 .10 140 1720 .10 .10 .10 .10 .00 -.10 1 .10 2 269 1725 ---- ---- ---- ---- .00 -.10 3 .10 451 1730 ---- ---- ---- ---- .00 -.10 .10 2 163 1735 .10 .10 .10 .10 .00 -.10 1 .10 280 1740 ---- ---- ---- ---- .00 -.10 .10 8 370 1745 ---- ---- ---- ---- .00 -.10 .10 8 222 1750 ---- ---- ---- ---- .00 -.10 .10 20 185 1755 ---- ---- ---- ---- .00 -.10 .10 190 1760 ---- ---- ---- ---- .00 -.10 .10 146 1765 ---- ---- ---- ---- .00 -.10 .10 66 1770 ---- ---- ---- ---- .00 -.10 .10 2 305 1775 ---- ---- ---- ---- .00 -.10 .10 414 1780 ---- ---- ---- ---- .00 -.10 .10 50 1785 ---- ---- ---- ---- .00 -.10 .10 8 1790 ---- ---- ---- ---- .00 -.10 .10 1 19 1795 ---- ---- ---- ---- .00 -.10 .10 27 1800 ---- ---- ---- ---- .00 -.10 .10 1065 1805 ---- ---- ---- ---- .00 -.10 .10 12 1810 ---- ---- ---- ---- .00 -.10 .10 29 1815 ---- ---- ---- ---- .00 -.10 .10 17 1820 .10 .10 .10 .10 .00 -.10 2 .10 48 1825 ---- ---- ---- ---- .00 -.10 .10 35 1830 ---- ---- ---- ---- .00 -.10 .10 6 1835 ---- ---- ---- ---- .00 -.10 .10 103 1840 ---- ---- ---- ---- .00 -.10 .10 12 1845 ---- ---- ---- ---- .00 -.10 .10 7 1850 ---- ---- ---- ---- .00 -.10 .10 18 1855 ---- ---- ---- ---- .00 -.10 .10 1 1860 ---- ---- ---- ---- .00 -.10 .10 10 1865 ---- ---- ---- ---- .00 -.10 .10 10 1870 ---- ---- ---- ---- .00 -.10 .10 22 1875 ---- ---- ---- ---- .00 -.10 .10 1880 ---- ---- ---- ---- .00 -.10 .10 11 1885 ---- ---- ---- ---- .00 -.10 .10 2 1890 ---- ---- ---- ---- .00 -.10 .10 2 1895 ---- ---- ---- ---- .00 -.10 .10 1900 ---- ---- ---- ---- .00 -.10 .10 1905 ---- ---- ---- ---- .00 -.10 .10 1910 ---- ---- ---- ---- .00 -.10 .10 44 1915 ---- ---- ---- ---- .00 -.10 .10 10 1920 ---- ---- ---- ---- .00 -.10 .10 5 1925 ---- ---- ---- ---- .00 -.10 .10 1930 ---- ---- ---- ---- .00 -.10 .10 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4111 2165 9274 OG3 OCT22 Gold Weekly Friday Option - Week 3 PUT 1435 ---- ---- ---- ---- .00 -.10 .10 25 1440 ---- ---- ---- ---- .00 -.10 .10 30 1445 ---- ---- ---- ---- .00 -.10 .10 1450 ---- ---- ---- ---- .00 -.10 .10 1455 ---- ---- ---- ---- .00 -.10 .10 1460 ---- ---- ---- ---- .00 -.10 .10 11 1465 ---- ---- ---- ---- .00 -.10 .10 1470 ---- ---- ---- ---- .00 -.10 .10 1 2 1475 ---- ---- ---- ---- .00 -.10 .10 1480 ---- ---- ---- ---- .00 -.10 .10 1485 ---- ---- ---- ---- .00 -.10 .10 1490 ---- ---- ---- ---- .00 -.10 .10 12 1495 ---- ---- ---- ---- .00 -.10 .10 1 1500 ---- ---- ---- ---- .00 -.10 .10 11 1505 ---- ---- ---- ---- .00 -.10 .10 2 1510 ---- ---- ---- ---- .00 -.10 .10 20 1515 ---- ---- ---- ---- .00 -.10 .10 20 1520 ---- ---- ---- ---- .00 -.10 .10 244 1525 ---- ---- ---- ---- .00 -.10 .10 3 42 1530 ---- ---- ---- ---- .00 -.10 .10 54 1535 ---- ---- ---- ---- .00 -.10 .10 65 1540 ---- ---- ---- ---- .00 -.10 .10 283 1545 ---- ---- ---- ---- .00 -.10 .10 120 1550 ---- ---- ---- ---- .00 -.10 .10 240 1555 ---- ---- ---- ---- .00 -.10 .10 1 32 1560 ---- ---- ---- ---- .00 -.10 .10 9 108 1565 ---- ---- ---- ---- .00 -.10 .10 3 22 1570 .10 .10 .10 .10 .00 -.10 1 .10 6 116 1575 ---- ---- ---- ---- .00 -.10 3 .10 79 340 1580 ---- ---- ---- ---- .00 -.10 1 .10 4 38 1585 .10 .10 .10 .10 .00 -.10 1 .10 6 51 1590 .20 .20 .10A .10A .00 -.10 1 .10 32 68 1595 .20 .30 .10A .10A .00 -.10 3 .10 13 21 1600 .30 .50 .10 .10 .00 -.20 80 .20 45 348 1605 .40 .90B .10A .30B .00 -.30 115 .30 46 179 1610 .90 1.50B .10 .10 .00 -.50 238 .50 49 160 1615 1.60 3.00 .10 .10 .00 -.90 66 .90 36 75 1620 2.20 4.80B .10 .10 .00 -1.40 278 1.40 40 209 1625 3.50 7.30B .10 .10 .00 -2.20 201 2.20 542 109 1630 5.70 10.80B .10A .40B .00 -3.50 322 3.50 62 309 1635 3.00 14.90B .10 .10 .00 -5.40 411 5.40 70 164 1640 11.60 19.40B .10 .10 .00 -8.00 709 8.00 228 312 1645 7.60 24.10B .10A .10A .00 -11.30 153 11.30 93 264 1650 20.90 29.00B .10A .10A .00 -15.10 319 15.10 33 243 1655 3.40 32.10B .10 .10 .00 -19.40 152 19.40 71 1660 18.40 37.10B 2.00A 3.70B 3.70 -20.20 81 23.90 5 296 1665 ---- 42.00B 6.30A 41.40B 8.70 -19.90 28.60 10 26 1670 ---- 47.00B 11.50A 46.40B 13.70 -19.80 1 33.50 2 339 1675 17.90 52.00B 16.70A 17.90 18.70 -19.70 1 38.40 49 1680 ---- 56.70B 21.80A 56.70B 23.70 -19.60 43.30 30 1685 ---- 61.70B 26.80A 61.70B 28.70 -19.60 48.30 4 1690 31.60 66.70B 31.60 33.10B 33.70 -19.60 5 53.30 20 1695 ---- 71.90B 36.70A 71.90B 38.70 -19.60 58.30 6 13 1700 ---- 78.70B 41.20A 78.70B 43.70 -19.60 1 63.30 8 44 1705 ---- 81.90B 46.70A 81.90B 48.70 -19.60 68.30 1 1710 ---- 86.90B 51.70A 86.40B 53.70 -19.60 73.30 50 1715 ---- 91.70B 56.80A 91.70B 58.70 -19.60 78.30 3 1720 ---- 96.70B 61.70A 96.70B 63.70 -19.60 83.30 40 1725 66.00 101.70B 66.00 68.10B 68.70 -19.60 1 88.30 9 1730 ---- 106.70B 71.70A 106.70B 73.70 -19.60 93.30 1 1735 ---- 111.70B 76.70A 111.70B 78.70 -19.60 98.30 1740 ---- 116.70B 81.80A 116.70B 83.70 -19.60 103.30 8 1745 ---- 121.70B 86.80A 121.70B 88.70 -19.60 108.30 1750 ---- 127.80B 91.70A 127.80B 93.70 -19.60 113.30 12 4 1755 ---- 131.70B 96.80A 131.70B 98.70 -19.60 118.30 1760 ---- 136.90B 101.80A 136.40B 103.70 -19.60 123.30 1765 ---- 141.50B 106.80A 141.30B 108.70 -19.60 128.30 1770 ---- 146.50B 111.80A 146.30B 113.70 -19.60 133.30 1775 ---- 151.50B 116.80A 151.30B 118.70 -19.60 138.30 1780 ---- 156.70B 121.80A 156.70B 123.70 -19.60 143.30 1785 ---- 161.70B 126.80A 161.70B 128.70 -19.60 148.30 1790 ---- 166.70B 131.90A 166.70B 133.70 -19.60 153.30 1 1795 ---- 171.70B 136.80A 171.70B 138.70 -19.60 158.30 1800 ---- 176.70B 141.60A 176.70B 143.70 -19.60 163.30 1805 ---- 181.70B 146.90A 181.70B 148.70 -19.60 168.30 1810 ---- 186.70B 151.80A 186.70B 153.70 -19.60 173.30 1815 ---- 191.50B 156.80A 191.30B 158.70 -19.60 178.30 1820 ---- 196.50B 161.80A 196.30B 163.70 -19.60 183.30 1825 ---- 201.80B 166.80A 201.80B 168.70 -19.60 188.30 1830 ---- 206.30B 171.80A 206.20B 173.70 -19.60 193.30 1835 ---- 211.80B 176.90A 211.80B 178.70 -19.60 198.30 1840 ---- 216.30B 181.80A 216.20B 183.70 -19.60 203.30 1845 ---- 221.80B 186.80A 221.80B 188.70 -19.60 208.30 1850 ---- 226.30B 191.70A 226.20B 193.70 -19.60 213.30 1855 ---- 231.30B 196.80A 231.20B 198.70 -19.60 218.30 1860 ---- 236.40B 201.80A 236.30B 203.70 -19.60 223.30 1865 ---- 241.80B 206.80A 241.80B 208.70 -19.60 228.30 1870 ---- 246.80B 211.90A 246.80B 213.70 -19.60 233.30 1875 ---- 251.40B 216.80A 251.30B 218.70 -19.60 238.30 1880 ---- 256.80B 221.80A 256.80B 223.70 -19.60 243.30 1885 ---- 261.80B 226.80A 261.80B 228.70 -19.60 248.30 1890 ---- 266.40B 231.80A 266.30B 233.70 -19.60 253.30 1895 ---- 271.40B 236.80A 271.30B 238.70 -19.60 258.30 1900 ---- 276.80B 241.80A 276.80B 243.70 -19.60 263.30 1905 ---- 281.40B 246.80A 281.30B 248.70 -19.60 268.30 1910 ---- 286.40B 251.80A 286.30B 253.70 -19.60 273.30 1915 ---- 291.80B 256.80A 291.80B 258.70 -19.60 278.30 1920 ---- 296.40B 261.80A 296.30B 263.70 -19.60 283.30 1925 ---- 301.80B 266.90A 301.60B 268.70 -19.60 288.30 1930 ---- 306.80B 271.90A 306.80B 273.70 -19.60 293.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3144 1444 5359 OG4 OCT22 Gold Weekly Friday Option - Week 4 CALL 1435 ---- 226.80B 188.60A 188.60A 221.30 +19.50 201.80 1440 ---- 221.80B 183.70A 183.70A 216.30 +19.50 196.80 1445 ---- 216.60B 178.70A 178.70A 211.30 +19.50 191.80 1450 ---- 211.60B 171.50A 171.50A 206.30 +19.50 186.80 1455 ---- 206.60B 168.70A 168.70A 201.30 +19.50 181.80 1460 ---- 201.60B 163.70A 163.70A 196.30 +19.50 176.80 1465 ---- 196.60B 158.70A 158.70A 191.30 +19.50 171.80 1470 ---- 191.60B 153.70A 153.70A 186.30 +19.50 166.80 1475 ---- 186.60B 148.70A 148.70A 181.30 +19.50 161.80 1480 ---- 181.60B 143.70A 143.70A 176.40 +19.60 156.80 1485 ---- 176.60B 138.70A 138.70A 171.40 +19.50 151.90 1 1490 ---- 171.60B 133.70A 133.70A 166.40 +19.50 146.90 1495 ---- 166.60B 128.80A 128.80A 161.40 +19.50 141.90 1 1500 ---- 162.30B 121.70A 121.70A 156.40 +19.50 136.90 1505 ---- 156.60B 118.80A 118.80A 151.40 +19.50 131.90 1510 ---- 151.60B 113.80A 113.80A 146.40 +19.50 126.90 1515 ---- 146.60B 108.90A 108.90A 141.40 +19.40 122.00 4 1520 ---- 141.60B 103.90A 103.90A 136.40 +19.40 117.00 1525 ---- 136.60B 99.00A 99.00A 131.40 +19.40 112.00 1530 ---- 131.60B 94.10A 94.10A 126.40 +19.30 107.10 4 1535 ---- 126.60B 89.20A 89.20A 121.40 +19.20 102.20 4 1540 ---- 121.60B 84.30A 84.30A 116.40 +19.20 97.20 1545 ---- 116.60B 77.50A 77.50A 111.50 +19.20 92.30 1550 ---- 112.30B 72.70A 72.70A 106.50 +19.00 87.50 1555 ---- 106.80B 68.00A 68.00A 101.50 +18.90 82.60 1560 ---- 101.80B 63.30A 63.30A 96.60 +18.80 77.80 1 1565 ---- 96.80B 58.70A 58.70A 91.70 +18.70 73.00 1570 ---- 91.90B 54.10A 54.10A 86.80 +18.50 68.30 1575 ---- 87.00B 49.70A 49.70A 81.90 +18.30 63.60 1580 ---- 82.10B 45.30A 45.30A 77.00 +18.10 58.90 1585 ---- 77.20B 41.20A 41.20A 72.20 +17.80 54.40 1590 ---- 72.30B 37.10A 37.10A 67.40 +17.50 49.90 1595 ---- 68.10B 33.10A 33.10A 62.60 +17.10 45.50 11 1600 ---- 63.30B 29.40A 29.40A 58.00 +16.70 41.30 1605 ---- 58.60B 25.90A 25.90A 53.40 +16.20 37.20 4 1610 ---- 54.00B 22.70A 22.70A 48.90 +15.60 33.30 7 1615 ---- 49.40B 19.60A 19.60A 44.50 +14.90 29.60 1 1620 ---- 45.00B 16.90A 16.90A 40.20 +14.20 26.00 5 1625 27.50 40.70B 14.40A 40.70B 36.10 +13.40 397 22.70 4 1630 16.50 36.50B 12.20A 33.70A 32.20 +12.50 28 19.70 8 5 1635 13.00 32.50B 10.20A 10.50A 28.50 +11.60 3 16.90 1 5 1640 9.60 28.70B 8.50A 28.70B 25.00 +10.60 17 14.40 187 192 1645 9.70 25.20B 7.10A 12.50A 21.80 +9.60 17 12.20 7 1650 7.90 21.90B 5.90A 19.90A 18.80 +8.60 61 10.20 24 14 1655 10.00 18.80B 4.80A 18.80B 16.10 +7.60 31 8.50 6 3 1660 4.90 16.00B 4.00A 14.80A 13.60 +6.60 47 7.00 6 28 1665 3.80 13.70B 3.30A 13.70B 11.50 +5.70 13 5.80 37 171 1670 4.00 11.50B 2.70A 11.40B 9.60 +4.90 125 4.70 9 129 1675 2.20 9.60B 2.20 9.50B 7.90 +4.00 140 3.90 32 55 1680 2.00 7.90B 1.80 7.30A 6.50 +3.30 273 3.20 41 50 1685 3.10 6.50B 1.50A 6.00A 5.40 +2.80 25 2.60 3 15 1690 2.20 5.30B 1.20A 4.90A 4.40 +2.30 118 2.10 24 40 1695 2.50 4.30B 1.00A 4.30B 3.60 +1.90 10 1.70 4 8 1700 1.00 3.50B .80A 3.50B 2.90 +1.50 176 1.40 51 354 1705 1.50 2.80B .70A 2.80B 2.40 +1.30 14 1.10 125 111 1710 .60 2.30B .60 1.10A 1.90 +1.00 70 .90 20 91 1715 ---- 1.80B .50A .50A 1.60 +.80 .80 6 8 1720 .50 1.50 .40A 1.50 1.30 +.70 23 .60 3 27 1725 .70 1.20 .30A 1.20 1.00 +.50 58 .50 13 127 1730 .40 1.00B .30A 1.00B .80 +.40 20 .40 36 1735 .30 .80B .30 .80B .70 +.40 2 .30 3 65 1740 .50 .60 .50 .60 .50 +.20 46 .30 116 137 1745 .30 .50B .30 .50B .40 +.20 41 .20 3 103 1750 .30 .40 .30 .40 .30 +.10 142 .20 21 33 1755 .30 .30 .20 .30 .30 +.10 68 .20 13 12 1760 .20 .30B .20 .30B .20 +.10 219 .10 34 1765 .20 .20 .20 .20 .20 +.10 60 .10 17 1770 .20 .20 .20 .20 .10 UNCH 85 .10 52 1775 .20 .20 .20 .20 .10 UNCH 8 .10 60 1780 ---- ---- ---- ---- .10 UNCH 1 .10 17 1785 ---- ---- ---- ---- .10 UNCH .10 1790 .10 .10 .10 .10 .10 UNCH 5 .10 22 1795 .10 .10 .10 .10 .10 UNCH 5 .10 6 1800 .10 .10 .10 .10 .10 UNCH 1 .10 38 1805 ---- ---- ---- ---- .10 UNCH .10 10 1810 ---- ---- ---- ---- .10 UNCH .10 12 1815 ---- ---- ---- ---- .10 UNCH .10 1 1 1820 ---- ---- ---- ---- .10 UNCH .10 12 1825 ---- ---- ---- ---- .10 UNCH .10 3 1830 ---- ---- ---- ---- .10 UNCH .10 10 1835 ---- ---- ---- ---- .10 UNCH .10 7 1840 ---- ---- ---- ---- .10 UNCH .10 2 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 6 1855 ---- ---- ---- ---- .10 UNCH .10 10 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 2 1875 ---- ---- ---- ---- .10 UNCH .10 1880 ---- ---- ---- ---- .10 UNCH .10 11 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 1915 ---- ---- ---- ---- .10 UNCH .10 1 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2349 758 2256 OG4 OCT22 Gold Weekly Friday Option - Week 4 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 50 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH 1 .10 13 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 1 5 1485 ---- ---- ---- ---- .10 UNCH .10 10 1490 ---- ---- ---- ---- .10 UNCH .10 12 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- .20B ---- .20B .10 UNCH 5 .10 1 46 1505 ---- .20B ---- .20B .10 UNCH 20 .10 50 111 1510 ---- .30B .10A .30B .10 -.10 .20 6 1515 .20 .30B .10A .10A .10 -.10 3 .20 10 10 1520 .40 .40 .20A .20A .10 -.10 1 .20 44 1525 .20 .50B .10 .10 .10 -.20 4 .30 1 6 1530 ---- .60B .20A .60B .10 -.20 .30 1 19 1535 ---- .70B .20A .70B .10 -.30 .40 12 27 1540 .20 .80B .10 .10 .20 -.30 22 .50 8 49 1545 .40 1.00B .20 .20 .20 -.40 221 .60 3 17 1550 1.00 1.20B .20 .20 .20 -.50 72 .70 22 50 1555 .20 1.40B .20 .20 .30 -.60 21 .90 3 1560 1.50 1.70B .20 .20 .30 -.70 80 1.00 3 5 1565 .20 2.10B .20 .20 .40 -.80 60 1.20 2 3 1570 .60 2.50B .30 .30 .50 -1.00 35 1.50 4 27 1575 3.00 3.10B .40A .40A .60 -1.20 234 1.80 6 40 1580 1.00 3.70B .40 .40 .70 -1.50 75 2.20 2 5 1585 1.10 4.50B .60 .60 .90 -1.70 14 2.60 2 13 1590 2.10 5.40B .70 .70 1.10 -2.00 18 3.10 17 19 1595 5.00 6.40B 1.00A 1.00A 1.40 -2.40 269 3.80 1 11 1600 5.50 7.70B 1.20 1.30 1.70 -2.80 257 4.50 10 13 1605 ---- 9.20B 1.60A 9.20B 2.10 -3.30 2 5.40 4 1610 9.40 10.90B 1.90 2.00B 2.60 -3.90 55 6.50 23 192 1615 11.50 12.90B 2.40A 2.50 3.20 -4.60 47 7.80 6 8 1620 11.50 15.20B 3.00A 3.20B 3.90 -5.30 154 9.20 8 42 1625 15.20 17.60B 3.70A 3.80A 4.80 -6.10 846 10.90 17 41 1630 18.00 20.40B 4.60A 4.60A 5.90 -7.00 91 12.90 9 26 1635 10.60 23.50B 5.60A 7.40B 7.20 -7.90 55 15.10 6 101 1640 14.90 26.80B 6.90A 8.80B 8.70 -8.90 36 17.60 13 1645 14.20 30.40B 8.30A 8.30A 10.50 -9.90 11 20.40 15 1650 12.00 34.10B 10.00A 10.00A 12.50 -10.90 278 23.40 7 15 1655 ---- 38.10B 11.90A 38.10B 14.80 -11.90 1 26.70 2 9 1660 14.40 42.30B 14.20A 14.20A 17.30 -12.90 3 30.20 2 26 1665 ---- 46.60B 16.80A 46.60B 20.20 -13.80 34.00 4 1670 35.60 51.00B 19.60A 36.20B 23.30 -14.60 1 37.90 8 1675 32.80 55.50B 22.70A 30.30B 26.60 -15.50 3 42.10 29 1680 ---- 60.10B 26.00A 60.10B 30.20 -16.10 46.30 4 1685 ---- 64.80B 29.60A 64.80B 34.10 -16.60 50.70 2 7 1690 56.70 69.60B 33.40A 58.10B 38.10 -17.20 1 55.30 3 1695 ---- 74.40B 37.40A 74.40B 42.30 -17.60 59.90 2 1700 ---- 79.20B 41.60A 79.20B 46.60 -18.00 2 64.60 2 27 1705 ---- 82.00B 45.90A 82.00B 51.00 -18.30 69.30 12 1710 ---- 86.90B 50.30A 86.90B 55.60 -18.50 74.10 8 1715 ---- 91.90B 54.90A 91.90B 60.20 -18.70 78.90 2 1720 ---- 96.80B 59.50A 96.80B 64.90 -18.90 83.80 5 1725 ---- 101.70B 64.20A 101.70B 69.70 -19.00 88.70 13 1730 ---- 106.70B 68.90A 106.70B 74.50 -19.10 93.60 3 1735 ---- 111.70B 73.70A 111.60B 79.30 -19.20 98.50 8 1740 ---- 116.60B 79.00A 116.60B 84.20 -19.20 103.40 1745 ---- 121.50B 83.80A 121.40B 89.10 -19.30 108.40 12 12 1750 ---- 128.70B 88.30A 128.70B 94.00 -19.30 113.30 1 1755 ---- 131.50B 93.70A 131.40B 98.90 -19.40 118.30 1760 ---- 136.50B 98.70A 136.40B 103.90 -19.40 123.30 1765 ---- 141.50B 103.60A 141.40B 108.80 -19.50 128.30 1770 ---- 146.50B 108.60A 146.50B 113.80 -19.50 133.30 1775 ---- 151.50B 113.50A 151.50B 118.80 -19.50 138.30 1780 ---- 156.50B 118.50A 156.40B 123.80 -19.50 143.30 1785 ---- 161.40B 123.50A 161.30B 128.80 -19.50 148.30 4 1790 ---- 166.40B 128.60A 166.30B 133.80 -19.50 153.30 1795 ---- 171.40B 133.50A 171.30B 138.80 -19.50 158.30 1800 ---- 178.70B 137.90A 178.70B 143.80 -19.40 163.20 1805 ---- 181.40B 143.50A 181.30B 148.80 -19.40 168.20 4 1810 ---- 186.40B 148.50A 186.30B 153.80 -19.40 173.20 1815 ---- 191.40B 153.50A 191.30B 158.80 -19.40 178.20 1820 ---- 196.40B 158.50A 196.30B 163.80 -19.40 183.20 1825 ---- 201.30B 163.50A 201.30B 168.80 -19.40 188.20 1830 ---- 206.30B 168.50A 206.30B 173.80 -19.40 193.20 1835 ---- 211.30B 173.50A 211.30B 178.80 -19.40 198.20 1840 ---- 216.30B 178.50A 216.30B 183.70 -19.50 203.20 1845 ---- 221.30B 183.50A 221.30B 188.70 -19.50 208.20 1850 ---- 228.60B 187.80A 228.60B 193.70 -19.50 213.20 1855 ---- 231.40B 193.50A 231.30B 198.70 -19.50 218.20 4 1860 ---- 236.40B 198.50A 236.30B 203.70 -19.50 223.20 1865 ---- 241.40B 203.50A 241.30B 208.70 -19.50 228.20 1870 ---- 246.40B 208.50A 246.30B 213.70 -19.50 233.20 1875 ---- 251.40B 213.50A 251.30B 218.70 -19.50 238.20 1880 ---- 256.40B 218.50A 256.30B 223.70 -19.50 243.20 1885 ---- 261.40B 223.50A 261.30B 228.70 -19.50 248.20 1890 ---- 266.40B 228.50A 266.30B 233.70 -19.50 253.20 1895 ---- 271.40B 233.50A 271.30B 238.70 -19.50 258.20 1900 ---- 277.20B 238.20A 277.20B 243.70 -19.50 263.20 1905 ---- 281.40B 243.50A 281.30B 248.70 -19.50 268.20 1910 ---- 286.40B 248.50A 286.30B 253.70 -19.50 273.20 1915 ---- 291.40B 253.50A 291.30B 258.70 -19.50 278.20 1920 ---- 296.40B 258.50A 296.30B 263.70 -19.50 283.20 1925 ---- 301.40B 263.50A 301.30B 268.70 -19.50 288.20 1930 ---- 306.40B 268.50A 306.30B 273.70 -19.50 293.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2998 252 1266 H1E NOV22 Copper Weekly Friday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.1745 +.0640 1.1105 235 ---- ---- ---- ---- 1.1245 +.0640 1.0605 240 ---- ---- ---- ---- 1.0745 +.0640 1.0105 245 ---- ---- ---- ---- 1.0245 +.0640 .9605 250 ---- ---- ---- ---- .9745 +.0640 .9105 255 ---- ---- ---- ---- .9245 +.0640 .8605 260 ---- ---- ---- ---- .8745 +.0640 .8105 265 ---- ---- ---- ---- .8245 +.0640 .7605 270 ---- ---- ---- ---- .7745 +.0640 .7105 275 ---- ---- ---- ---- .7250 +.0640 .6610 280 ---- ---- ---- ---- .6750 +.0635 .6115 285 ---- ---- ---- ---- .6255 +.0635 .5620 290 ---- ---- .4520A .4520A .5755 +.0630 .5125 295 ---- ---- ---- ---- .5265 +.0625 .4640 300 ---- .4775B .3550A .3550A .4770 +.0615 .4155 305 ---- ---- ---- ---- .4280 +.0605 .3675 310 ---- .3850B .2630A .2630A .3800 +.0590 .3210 315 ---- ---- .2255A .2255A .3320 +.0565 .2755 320 ---- .2910B .1795A .1795A .2860 +.0535 .2325 325 ---- .2150B .1430A .1430A .2415 +.0495 .1920 330 ---- .2035B .1110A .1110A .1995 +.0450 .1545 335 ---- .1650B .0835A .0835A .1610 +.0395 .1215 340 ---- .1300B .0615A .0615A .1265 +.0335 .0930 345 ---- .0995B .0440A .0440A .0965 +.0270 .0695 350 ---- .0745B .0310A .0310A .0720 +.0215 .0505 15 355 ---- .0545B .0220A .0220A .0525 +.0165 .0360 360 ---- .0385B .0155A .0155A .0375 +.0120 .0255 10 365 ---- .0270B .0110A .0110A .0265 +.0085 .0180 370 ---- .0185B .0080A .0080A .0185 +.0060 .0125 2 2 375 ---- .0125B .0060A .0060A .0130 +.0040 .0090 380 ---- .0080B .0045A .0045A .0090 +.0025 .0065 2 2 385 ---- .0055B .0035A .0035A .0065 +.0020 .0045 390 ---- .0035B .0025A .0025A .0045 +.0015 .0030 395 ---- ---- ---- ---- .0030 +.0005 .0025 400 ---- ---- ---- ---- .0020 +.0005 .0015 405 ---- ---- ---- ---- .0015 +.0005 .0010 410 ---- ---- ---- ---- .0010 UNCH .0010 415 ---- ---- ---- ---- .0010 +.0005 .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 29 H1E NOV22 Copper Weekly Friday Option - Week 1 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0010 -.0005 .0015 285 ---- ---- ---- ---- .0010 -.0010 .0020 290 ---- ---- ---- ---- .0015 -.0010 .0025 165 295 ---- ---- .0035A .0035A .0020 -.0020 .0040 300 ---- ---- .0040A .0040A .0030 -.0025 .0055 2 2 305 ---- .0085B .0050A .0085B .0040 -.0035 .0075 310 ---- .0135B .0070A .0135B .0055 -.0055 .0110 2 2 315 ---- .0200B .0090A .0200B .0080 -.0075 .0155 320 ---- .0295B .0125A .0295B .0115 -.0105 .0220 325 ---- .0430B .0175A .0430B .0170 -.0145 .0315 330 ---- .0605B .0250A .0605B .0250 -.0190 .0440 335 ---- .0835B .0360A .0830B .0365 -.0245 .0610 11 340 ---- .1110B .0510A .1110B .0520 -.0305 .0825 4 345 ---- .1440B .0710A .1440B .0720 -.0370 .1090 11 350 ---- .1810B .0965A .1810B .0975 -.0425 .1400 355 ---- .2160B .1260A .2160B .1280 -.0475 .1755 360 ---- .2655B .1605A .2655B .1630 -.0520 .2150 365 ---- ---- .2035A .2035A .2020 -.0550 .2570 370 ---- .3575B .2395A .3575B .2440 -.0580 .3020 375 ---- ---- ---- ---- .2885 -.0595 .3480 380 ---- .4540B .3290A .4540B .3345 -.0610 .3955 385 ---- ---- ---- ---- .3815 -.0620 .4435 390 ---- .5175B .4245A .5175B .4295 -.0630 .4925 395 ---- ---- ---- ---- .4785 -.0630 .5415 400 ---- ---- ---- ---- .5275 -.0630 .5905 405 ---- ---- ---- ---- .5765 -.0640 .6405 410 ---- ---- ---- ---- .6260 -.0640 .6900 415 ---- ---- ---- ---- .6760 -.0635 .7395 420 ---- ---- ---- ---- .7255 -.0640 .7895 425 ---- ---- ---- ---- .7755 -.0640 .8395 430 ---- ---- ---- ---- .8255 -.0640 .8895 435 ---- ---- ---- ---- .8755 -.0640 .9395 440 ---- ---- ---- ---- .9255 -.0640 .9895 445 ---- ---- ---- ---- .9755 -.0640 1.0395 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 195 H1M NOV22 Copper Weekly Monday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.1745 +.0640 1.1105 235 ---- ---- ---- ---- 1.1245 +.0640 1.0605 240 ---- ---- ---- ---- 1.0745 +.0640 1.0105 245 ---- ---- ---- ---- 1.0245 +.0640 .9605 250 ---- ---- ---- ---- .9745 +.0640 .9105 255 ---- ---- ---- ---- .9245 +.0640 .8605 260 ---- ---- ---- ---- .8745 +.0640 .8105 265 ---- ---- ---- ---- .8245 +.0635 .7610 270 ---- ---- ---- ---- .7745 +.0635 .7110 275 ---- ---- ---- ---- .7250 +.0635 .6615 280 ---- ---- ---- ---- .6750 +.0630 .6120 285 ---- ---- ---- ---- .6255 +.0630 .5625 290 ---- ---- .4525A .4525A .5760 +.0625 .5135 295 ---- ---- ---- ---- .5265 +.0615 .4650 300 ---- .4825B .3565A .3565A .4775 +.0610 .4165 305 ---- ---- ---- ---- .4290 +.0600 .3690 310 ---- .3855B .2650A .2650A .3805 +.0580 .3225 315 ---- ---- .2295A .2295A .3335 +.0560 .2775 320 ---- .2920B .1830A .1830A .2875 +.0530 .2345 325 ---- .2245B .1470A .1470A .2435 +.0490 .1945 330 ---- .2060B .1150A .1150A .2020 +.0440 .1580 335 ---- .1680B .0875A .0875A .1640 +.0390 .1250 340 ---- .1335B .0655A .0655A .1300 +.0330 .0970 345 ---- .1035B .0475A .0475A .1010 +.0275 .0735 350 ---- .0785B .0340A .0340A .0765 +.0220 .0545 355 ---- .0580B .0245A .0245A .0565 +.0170 .0395 360 ---- .0420B .0175A .0175A .0415 +.0130 .0285 365 ---- .0300B .0125A .0125A .0295 +.0095 .0200 370 ---- .0210B .0090A .0090A .0210 +.0065 .0145 375 ---- .0140B .0065A .0065A .0150 +.0050 .0100 380 ---- .0095B .0050A .0050A .0105 +.0030 .0075 385 ---- .0065B .0040A .0040A .0070 +.0020 .0050 390 ---- .0045B ---- .0045B .0050 +.0015 .0035 395 ---- .0030B ---- .0030B .0035 +.0010 .0025 400 ---- ---- ---- ---- .0025 +.0005 .0020 405 ---- ---- ---- ---- .0015 UNCH .0015 410 ---- ---- ---- ---- .0010 UNCH .0010 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1M NOV22 Copper Weekly Monday Option - Week 1 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 -.0005 .0010 270 ---- ---- ---- ---- .0005 -.0005 .0010 275 ---- ---- ---- ---- .0010 -.0005 .0015 280 ---- ---- ---- ---- .0010 -.0010 .0020 285 ---- ---- ---- ---- .0015 -.0010 .0025 290 ---- ---- .0030A .0030A .0020 -.0015 .0035 295 ---- ---- .0040A .0040A .0025 -.0025 .0050 300 ---- .0070B .0045A .0070B .0035 -.0030 .0065 305 ---- .0105B .0060A .0105B .0050 -.0040 .0090 310 ---- .0155B .0075A .0155B .0065 -.0060 .0125 315 ---- .0225B .0105A .0225B .0095 -.0080 .0175 320 ---- .0330B .0140A .0325B .0135 -.0110 .0245 325 ---- .0465B .0195A .0465B .0190 -.0150 .0340 330 ---- .0645B .0275A .0640B .0280 -.0195 .0475 335 ---- .0870B .0390A .0870B .0395 -.0250 .0645 340 ---- .1145B .0545A .1145B .0555 -.0310 .0865 345 ---- .1465B .0760A .1465B .0765 -.0365 .1130 350 ---- .1835B .1005A .1835B .1020 -.0420 .1440 355 ---- .2185B .1295A .2185B .1320 -.0470 .1790 360 ---- .2670B .1635A .2670B .1665 -.0510 .2175 365 ---- ---- .2070A .2070A .2050 -.0545 .2595 370 ---- .3585B .2420A .3585B .2465 -.0570 .3035 375 ---- ---- .3315A .3315A .2900 -.0595 .3495 380 ---- .4545B .3305A .4545B .3355 -.0610 .3965 385 ---- ---- ---- ---- .3825 -.0615 .4440 390 ---- .5335B .4250A .5335B .4300 -.0625 .4925 395 ---- ---- ---- ---- .4785 -.0630 .5415 400 ---- ---- .5230A .5230A .5275 -.0635 .5910 405 ---- ---- ---- ---- .5765 -.0640 .6405 410 ---- ---- ---- ---- .6260 -.0640 .6900 415 ---- ---- ---- ---- .6760 -.0640 .7400 420 ---- ---- ---- ---- .7255 -.0640 .7895 425 ---- ---- ---- ---- .7755 -.0640 .8395 430 ---- ---- ---- ---- .8255 -.0640 .8895 435 ---- ---- ---- ---- .8755 -.0640 .9395 440 ---- ---- ---- ---- .9255 -.0640 .9895 445 ---- ---- ---- ---- .9755 -.0640 1.0395 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W NOV22 Copper Weekly Wednesday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.1745 +.0640 1.1105 235 ---- ---- ---- ---- 1.1245 +.0640 1.0605 240 ---- ---- ---- ---- 1.0745 +.0640 1.0105 245 ---- ---- ---- ---- 1.0245 +.0640 .9605 250 ---- ---- ---- ---- .9745 +.0640 .9105 255 ---- ---- ---- ---- .9245 +.0640 .8605 260 ---- ---- ---- ---- .8745 +.0640 .8105 265 ---- ---- ---- ---- .8245 +.0640 .7605 270 ---- ---- ---- ---- .7745 +.0635 .7110 275 ---- ---- ---- ---- .7245 +.0635 .6610 280 ---- ---- ---- ---- .6745 +.0630 .6115 285 ---- ---- ---- ---- .6245 +.0630 .5615 290 ---- ---- ---- ---- .5750 +.0630 .5120 295 ---- ---- ---- ---- .5255 +.0625 .4630 300 ---- .4320B .3530A .3530A .4760 +.0620 .4140 305 ---- ---- ---- ---- .4265 +.0610 .3655 310 ---- .3835B .2585A .2585A .3780 +.0605 .3175 315 ---- ---- .2545A .2545A .3295 +.0585 .2710 320 ---- .2875B .1720A .1720A .2825 +.0565 .2260 325 ---- .1945B .1340A .1340A .2365 +.0525 .1840 330 ---- .1975B .1010A .1010A .1930 +.0475 .1455 335 ---- .1565B .0735A .0735A .1525 +.0405 .1120 340 ---- .1205B .0515A .0515A .1165 +.0335 .0830 345 ---- .0895B .0350A .0350A .0860 +.0265 .0595 11 350 ---- .0640B .0235A .0235A .0615 +.0200 .0415 355 ---- .0445B .0155A .0155A .0430 +.0145 .0285 360 ---- .0300B .0105A .0105A .0290 +.0100 .0190 365 ---- .0195B .0075A .0075A .0195 +.0070 .0125 370 ---- .0125B .0055A .0055A .0130 +.0045 .0085 375 ---- .0080B .0040A .0040A .0085 +.0025 .0060 380 ---- .0050B .0030A .0030A .0060 +.0020 .0040 1 385 ---- ---- .0025A .0025A .0040 +.0010 .0030 390 ---- ---- ---- ---- .0025 +.0005 .0020 5 395 .0025 .0025 .0025 .0020A .0020 +.0005 2 .0015 400 ---- ---- ---- ---- .0010 UNCH .0010 405 ---- ---- ---- ---- .0010 UNCH .0010 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 17 H1W NOV22 Copper Weekly Wednesday Option - Week 1 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0005 -.0010 .0015 290 ---- ---- ---- ---- .0005 -.0015 .0020 295 ---- ---- .0025A .0025A .0010 -.0020 .0030 10 300 ---- ---- .0030A .0030A .0015 -.0020 .0035 305 ---- .0055B .0035A .0055B .0025 -.0025 .0050 310 ---- .0085B .0045A .0085B .0035 -.0040 .0075 1 315 ---- .0140B .0065A .0140B .0055 -.0050 .0105 320 ---- .0220B .0090A .0220B .0080 -.0080 .0160 325 ---- .0340B .0125A .0340B .0125 -.0115 .0240 330 ---- .0510B .0185A .0505B .0185 -.0170 .0355 8 8 335 ---- .0730B .0275A .0730B .0285 -.0230 .0515 340 ---- .1015B .0410A .1015B .0420 -.0305 .0725 345 ---- .1350B .0615A .1350B .0615 -.0375 .0990 350 ---- .1740B .0860A .1740B .0870 -.0440 .1310 355 ---- .2000B .1160A .2000B .1180 -.0495 .1675 360 ---- .2605B .1510A .2605B .1545 -.0540 .2085 1 365 ---- ---- .1965A .1965A .1950 -.0570 .2520 370 ---- .3550B .2335A .3550B .2385 -.0595 .2980 375 ---- ---- ---- ---- .2840 -.0610 .3450 380 ---- .4420B .3255A .4420B .3310 -.0625 .3935 385 ---- ---- ---- ---- .3790 -.0630 .4420 390 ---- ---- .4225A .4225A .4280 -.0635 .4915 395 ---- ---- ---- ---- .4770 -.0635 .5405 400 ---- ---- ---- ---- .5265 -.0640 .5905 405 ---- ---- ---- ---- .5760 -.0640 .6400 410 ---- ---- ---- ---- .6260 -.0640 .6900 415 ---- ---- ---- ---- .6755 -.0640 .7395 420 ---- ---- ---- ---- .7255 -.0640 .7895 425 ---- ---- ---- ---- .7755 -.0640 .8395 430 ---- ---- ---- ---- .8255 -.0640 .8895 435 ---- ---- ---- ---- .8755 -.0640 .9395 440 ---- ---- ---- ---- .9255 -.0640 .9895 445 ---- ---- ---- ---- .9755 -.0640 1.0395 450 ---- ---- ---- ---- 1.0255 -.0640 1.0895 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 20 H2E NOV22 Copper Weekly Friday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.1745 +.0640 1.1105 235 ---- ---- ---- ---- 1.1245 +.0640 1.0605 240 ---- ---- ---- ---- 1.0745 +.0640 1.0105 245 ---- ---- ---- ---- 1.0245 +.0640 .9605 250 ---- ---- ---- ---- .9745 +.0635 .9110 255 ---- ---- ---- ---- .9245 +.0635 .8610 260 ---- ---- ---- ---- .8745 +.0630 .8115 265 ---- ---- ---- ---- .8245 +.0630 .7615 270 ---- ---- ---- ---- .7745 +.0625 .7120 275 ---- ---- ---- ---- .7250 +.0620 .6630 280 ---- ---- .5525A .5525A .6755 +.0620 .6135 285 ---- ---- ---- ---- .6260 +.0615 .5645 290 ---- .5690B .4555A .4555A .5770 +.0610 .5160 295 ---- ---- ---- ---- .5280 +.0605 .4675 300 ---- .4850B .3615A .3615A .4795 +.0595 .4200 305 ---- ---- ---- ---- .4320 +.0585 .3735 310 ---- .3895B .2730A .2730A .3850 +.0565 .3285 315 ---- ---- ---- ---- .3395 +.0545 .2850 320 ---- .2990B .1945A .1945A .2950 +.0515 .2435 325 ---- .2060B .1600A .1600A .2525 +.0470 .2055 330 ---- .2165B .1295A .1295A .2130 +.0430 .1700 335 ---- .1800B .1020A .1020A .1760 +.0375 .1385 7 36 340 ---- .1470B .0795A .0795A .1435 +.0325 .1110 345 ---- .1180B .0610A .0610A .1145 +.0270 .0875 1 20 350 ---- .0930B .0460A .0460A .0905 +.0225 .0680 14 28 355 ---- .0720B .0345A .0345A .0705 +.0185 .0520 10 360 ---- .0550B .0260A .0260A .0540 +.0145 .0395 365 ---- .0415B .0190A .0190A .0410 +.0115 .0295 370 ---- .0305B .0145A .0145A .0305 +.0085 .0220 375 ---- .0225B .0105A .0105A .0230 +.0070 .0160 380 ---- .0160B .0080A .0080A .0170 +.0050 .0120 385 ---- .0115B .0065A .0065A .0125 +.0035 .0090 390 ---- .0085B .0050A .0050A .0090 +.0025 .0065 395 ---- .0060B .0040A .0040A .0065 +.0020 .0045 400 ---- .0045B ---- .0045B .0045 +.0010 .0035 405 ---- .0030B ---- .0030B .0035 +.0010 .0025 410 ---- ---- ---- ---- .0025 +.0005 .0020 415 ---- ---- ---- ---- .0015 UNCH .0015 420 ---- ---- ---- ---- .0010 UNCH .0010 425 ---- ---- ---- ---- .0010 UNCH .0010 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 94 H2E NOV22 Copper Weekly Friday Option - Week 2 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 -.0005 .0010 250 ---- ---- ---- ---- .0005 -.0005 .0010 255 ---- ---- ---- ---- .0005 -.0010 .0015 260 ---- ---- ---- ---- .0005 -.0010 .0015 265 ---- ---- ---- ---- .0005 -.0015 .0020 270 ---- ---- ---- ---- .0005 -.0020 .0025 275 ---- ---- .0025A .0025A .0010 -.0020 .0030 280 ---- ---- .0030A .0030A .0015 -.0025 .0040 285 ---- ---- .0040A .0040A .0020 -.0030 .0050 290 ---- ---- .0045A .0045A .0030 -.0030 .0060 295 ---- .0085B .0055A .0085B .0040 -.0040 .0080 300 ---- .0120B .0070A .0120B .0060 -.0045 .0105 305 ---- .0170B .0090A .0170B .0080 -.0055 .0135 10 310 ---- .0240B .0115A .0235B .0110 -.0075 .0185 315 ---- .0330B .0155A .0325B .0155 -.0095 .0250 320 ---- .0445B .0210A .0445B .0210 -.0125 .0335 325 ---- .0600B .0280A .0595B .0285 -.0165 .0450 330 ---- .0790B .0380A .0785B .0385 -.0215 .0600 335 ---- .1020B .0515A .1010B .0520 -.0260 .0780 340 ---- .1290B .0680A .1285B .0690 -.0315 .1005 345 ---- .1600B .0900A .1600B .0905 -.0365 .1270 350 ---- .1955B .1155A .1955B .1160 -.0415 .1575 355 ---- .2245B .1445A .2245B .1455 -.0460 .1915 360 ---- .2755B .1770A .2755B .1795 -.0490 .2285 365 ---- ---- .2130A .2130A .2160 -.0525 .2685 370 ---- .3635B .2520A .3635B .2560 -.0550 .3110 375 ---- ---- ---- ---- .2980 -.0570 .3550 380 ---- .4575B .3370A .4575B .3420 -.0590 .4010 385 ---- ---- ---- ---- .3875 -.0600 .4475 390 ---- .5545B .4290A .5545B .4340 -.0615 .4955 395 ---- ---- ---- ---- .4815 -.0620 .5435 400 ---- .6310B .5250A .6310B .5295 -.0625 .5920 405 ---- ---- ---- ---- .5780 -.0635 .6415 410 ---- ---- ---- ---- .6270 -.0635 .6905 415 ---- ---- ---- ---- .6765 -.0635 .7400 420 ---- ---- ---- ---- .7260 -.0640 .7900 425 ---- ---- ---- ---- .7755 -.0640 .8395 430 ---- ---- ---- ---- .8255 -.0640 .8895 435 ---- ---- ---- ---- .8755 -.0640 .9395 440 ---- ---- ---- ---- .9255 -.0640 .9895 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2M NOV22 Copper Weekly Monday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.1745 +.0640 1.1105 235 ---- ---- ---- ---- 1.1245 +.0640 1.0605 240 ---- ---- ---- ---- 1.0745 +.0640 1.0105 245 ---- ---- ---- ---- 1.0245 +.0640 .9605 250 ---- ---- ---- ---- .9745 +.0640 .9105 255 ---- ---- ---- ---- .9245 +.0635 .8610 260 ---- ---- ---- ---- .8745 +.0635 .8110 265 ---- ---- ---- ---- .8250 +.0635 .7615 270 ---- ---- ---- ---- .7750 +.0630 .7120 275 ---- ---- ---- ---- .7255 +.0625 .6630 280 ---- ---- .5530A .5530A .6760 +.0625 .6135 285 ---- ---- ---- ---- .6265 +.0615 .5650 290 ---- .5795B .4565A .4565A .5775 +.0610 .5165 295 ---- ---- ---- ---- .5290 +.0605 .4685 300 ---- .4855B .3630A .3630A .4805 +.0590 .4215 305 ---- ---- .3640A .3640A .4330 +.0575 .3755 310 ---- .3910B .2755A .2755A .3860 +.0555 .3305 315 ---- ---- .2410A .2410A .3400 +.0525 .2875 320 ---- .3010B .1975A .1975A .2965 +.0500 .2465 325 ---- .2490B .1635A .1635A .2545 +.0460 .2085 330 ---- .2190B .1330A .1330A .2155 +.0415 .1740 335 ---- .1835B .1060A .1060A .1795 +.0370 .1425 340 ---- .1505B .0835A .0835A .1475 +.0325 .1150 345 ---- .1215B .0645A .0645A .1190 +.0275 .0915 350 ---- .0970B .0495A .0495A .0950 +.0235 .0715 355 ---- .0760B .0375A .0375A .0745 +.0190 .0555 360 ---- .0585B .0285A .0285A .0575 +.0150 .0425 365 ---- .0445B .0215A .0215A .0440 +.0120 .0320 370 ---- .0335B .0160A .0160A .0335 +.0095 .0240 375 ---- .0245B .0120A .0120A .0250 +.0070 .0180 380 ---- .0180B .0090A .0090A .0185 +.0050 .0135 385 ---- .0130B .0070A .0070A .0140 +.0040 .0100 390 ---- .0095B .0055A .0055A .0105 +.0030 .0075 395 ---- .0070B .0045A .0045A .0075 +.0020 .0055 400 ---- .0050B .0035A .0035A .0055 +.0015 .0040 405 ---- .0035B ---- .0035B .0045 +.0015 .0030 410 ---- ---- ---- ---- .0030 +.0005 .0025 415 ---- ---- ---- ---- .0025 +.0005 .0020 420 ---- ---- ---- ---- .0020 +.0005 .0015 425 ---- ---- ---- ---- .0015 +.0005 .0010 430 ---- ---- ---- ---- .0010 UNCH .0010 435 ---- ---- ---- ---- .0010 +.0005 .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2M NOV22 Copper Weekly Monday Option - Week 2 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 -.0005 .0010 250 ---- ---- ---- ---- .0005 -.0005 .0010 255 ---- ---- ---- ---- .0005 -.0010 .0015 260 ---- ---- ---- ---- .0005 -.0010 .0015 265 ---- ---- ---- ---- .0010 -.0010 .0020 270 ---- ---- ---- ---- .0015 -.0010 .0025 275 ---- ---- ---- ---- .0015 -.0015 .0030 280 ---- ---- .0035A .0035A .0020 -.0020 .0040 285 ---- ---- .0040A .0040A .0030 -.0020 .0050 290 ---- .0070B .0050A .0070B .0040 -.0025 .0065 295 ---- .0100B .0060A .0100B .0050 -.0040 .0090 300 ---- .0135B .0080A .0135B .0070 -.0045 .0115 305 ---- .0190B .0100A .0190B .0090 -.0065 .0155 310 ---- .0260B .0130A .0260B .0120 -.0085 .0205 315 ---- .0355B .0170A .0355B .0165 -.0110 .0275 320 ---- .0480B .0230A .0475B .0225 -.0140 2 .0365 325 ---- .0635B .0305A .0630B .0305 -.0180 .0485 330 ---- .0825B .0410A .0820B .0415 -.0220 .0635 335 ---- .1055B .0545A .1050B .0555 -.0265 2 .0820 340 ---- .1325B .0720A .1325B .0730 -.0315 .1045 345 ---- .1630B .0940A .1630B .0945 -.0365 .1310 350 ---- .1980B .1185A .1980B .1205 -.0405 .1610 355 ---- .2315B .1475A .2315B .1500 -.0445 .1945 360 ---- .2770B .1800A .2770B .1830 -.0485 .2315 365 ---- .2750B .2155A .2155A .2195 -.0515 .2710 370 .3350 .3650B .2545A .2545A .2585 -.0545 4 .3130 375 ---- ---- .3435A .3435A .3000 -.0570 .3570 380 ---- .4580B .3385A .4580B .3435 -.0590 .4025 385 ---- ---- ---- ---- .3885 -.0600 .4485 390 ---- .5550B .4300A .5550B .4350 -.0610 .4960 395 ---- ---- ---- ---- .4825 -.0615 .5440 400 ---- .6385B .5255A .6385B .5305 -.0625 .5930 405 ---- ---- ---- ---- .5790 -.0630 .6420 410 ---- ---- ---- ---- .6280 -.0630 .6910 415 ---- ---- ---- ---- .6770 -.0635 .7405 420 ---- ---- ---- ---- .7265 -.0635 .7900 425 ---- ---- ---- ---- .7760 -.0640 .8400 430 ---- ---- ---- ---- .8260 -.0635 .8895 435 ---- ---- ---- ---- .8755 -.0640 .9395 440 ---- ---- ---- ---- .9255 -.0640 .9895 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 H2W NOV22 Copper Weekly Wednesday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.1745 +.0640 1.1105 235 ---- ---- ---- ---- 1.1245 +.0640 1.0605 240 ---- ---- ---- ---- 1.0745 +.0640 1.0105 245 ---- ---- ---- ---- 1.0245 +.0640 .9605 250 ---- ---- ---- ---- .9745 +.0640 .9105 255 ---- ---- ---- ---- .9245 +.0635 .8610 260 ---- ---- ---- ---- .8745 +.0635 .8110 265 ---- ---- ---- ---- .8245 +.0635 .7610 270 ---- ---- ---- ---- .7745 +.0630 .7115 275 ---- ---- ---- ---- .7250 +.0630 .6620 280 ---- ---- ---- ---- .6750 +.0625 .6125 285 ---- ---- ---- ---- .6255 +.0620 .5635 290 ---- .5325B .4535A .4535A .5765 +.0620 .5145 295 ---- ---- ---- ---- .5275 +.0615 .4660 300 ---- .4840B .3585A .3585A .4785 +.0600 .4185 305 ---- ---- ---- ---- .4305 +.0590 .3715 310 ---- .3875B .2690A .2690A .3830 +.0575 .3255 315 ---- ---- .2330A .2330A .3365 +.0550 .2815 320 ---- .2955B .1885A .1885A .2915 +.0520 .2395 325 ---- .2430B .1530A .1530A .2485 +.0485 .2000 330 ---- .2115B .1220A .1220A .2080 +.0440 .1640 335 ---- .1740B .0950A .0950A .1705 +.0385 .1320 340 ---- .1405B .0725A .0725A .1370 +.0330 .1040 345 ---- .1110B .0545A .0545A .1080 +.0275 .0805 350 ---- .0860B .0405A .0405A .0835 +.0225 .0610 355 ---- .0650B .0295A .0295A .0630 +.0170 .0460 360 ---- .0485B .0215A .0215A .0470 +.0130 .0340 365 ---- .0355B .0155A .0155A .0345 +.0095 .0250 10 370 ---- .0255B .0115A .0115A .0255 +.0075 .0180 375 ---- .0180B .0085A .0085A .0185 +.0055 .0130 380 ---- .0130B .0065A .0065A .0135 +.0040 .0095 385 ---- .0090B .0050A .0050A .0095 +.0025 .0070 390 ---- .0065B .0040A .0040A .0070 +.0020 .0050 395 ---- .0045B ---- .0045B .0055 +.0020 .0035 400 ---- .0030B ---- .0030B .0040 +.0015 .0025 405 ---- ---- ---- ---- .0030 +.0010 .0020 410 ---- ---- ---- ---- .0025 +.0010 .0015 415 ---- ---- ---- ---- .0020 +.0010 .0010 420 ---- ---- ---- ---- .0015 +.0005 .0010 425 ---- ---- ---- ---- .0010 +.0005 .0005 430 ---- ---- ---- ---- .0010 +.0005 .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2W NOV22 Copper Weekly Wednesday Option - Week 2 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 -.0005 .0010 260 ---- ---- ---- ---- .0005 -.0005 .0010 265 ---- ---- ---- ---- .0005 -.0010 .0015 270 ---- ---- ---- ---- .0005 -.0015 .0020 275 ---- ---- ---- ---- .0010 -.0010 .0020 280 ---- ---- .0025A .0025A .0010 -.0020 .0030 285 ---- ---- .0030A .0030A .0015 -.0020 .0035 290 ---- ---- .0035A .0035A .0025 -.0020 .0045 295 ---- .0065B .0045A .0065B .0035 -.0025 .0060 300 .0080 .0095B .0060A .0060A .0045 -.0040 1 .0085 1 305 ---- .0135B .0075A .0135B .0065 -.0045 .0110 310 ---- .0195B .0095A .0195B .0090 -.0065 .0155 315 ---- .0275B .0130A .0275B .0125 -.0085 .0210 10 320 ---- .0390B .0175A .0385B .0175 -.0115 .0290 325 ---- .0535B .0240A .0530B .0240 -.0160 .0400 330 ---- .0720B .0330A .0715B .0335 -.0205 .0540 335 ---- .0945B .0450A .0940B .0465 -.0250 .0715 340 ---- .1220B .0615A .1220B .0630 -.0305 .0935 345 ---- .1540B .0830A .1540B .0835 -.0365 .1200 350 ---- .1895B .1080A .1895B .1090 -.0415 .1505 355 ---- .2235B .1370A .2235B .1385 -.0465 .1850 360 ---- .2710B .1700A .2710B .1725 -.0505 .2230 1 365 ---- .2705B .2070A .2070A .2100 -.0540 .2640 370 ---- .3610B .2465A .3610B .2505 -.0565 .3070 375 ---- ---- .3360A .3360A .2935 -.0585 .3520 380 ---- .4560B .3335A .4560B .3385 -.0600 .3985 385 ---- ---- ---- ---- .3850 -.0610 .4460 390 ---- .5540B .4265A .5540B .4320 -.0620 .4940 395 ---- ---- ---- ---- .4805 -.0620 .5425 400 ---- ---- .5235A .5235A .5290 -.0625 .5915 405 ---- ---- ---- ---- .5780 -.0630 .6410 410 ---- ---- ---- ---- .6270 -.0635 .6905 415 ---- ---- ---- ---- .6765 -.0635 .7400 420 ---- ---- ---- ---- .7265 -.0630 .7895 425 ---- ---- ---- ---- .7760 -.0635 .8395 430 ---- ---- ---- ---- .8260 -.0635 .8895 435 ---- ---- ---- ---- .8755 -.0640 .9395 440 ---- ---- ---- ---- .9255 -.0640 .9895 445 ---- ---- ---- ---- .9755 -.0640 1.0395 450 ---- ---- ---- ---- 1.0255 -.0640 1.0895 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 11 H3E OCT22 Copper Weekly Friday Option - Week 3 CALL 230 ---- ---- ---- ---- 1.1745 +.0635 1.1110 235 ---- ---- ---- ---- 1.1245 +.0635 1.0610 240 ---- ---- ---- ---- 1.0745 +.0635 1.0110 245 ---- ---- ---- ---- 1.0245 +.0635 .9610 250 ---- ---- ---- ---- .9745 +.0635 .9110 255 ---- ---- ---- ---- .9245 +.0635 .8610 260 ---- ---- ---- ---- .8745 +.0635 .8110 265 ---- ---- ---- ---- .8245 +.0635 .7610 270 ---- ---- ---- ---- .7745 +.0635 .7110 275 ---- ---- ---- ---- .7245 +.0635 .6610 280 ---- ---- ---- ---- .6745 +.0635 .6110 285 ---- ---- ---- ---- .6245 +.0635 .5610 290 ---- ---- ---- ---- .5745 +.0635 .5110 295 ---- ---- ---- ---- .5245 +.0635 .4610 300 ---- ---- ---- ---- .4745 +.0635 .4110 305 ---- ---- ---- ---- .4245 +.0635 .3610 310 ---- ---- ---- ---- .3745 +.0635 .3110 315 ---- ---- ---- ---- .3245 +.0635 .2610 320 ---- ---- ---- ---- .2745 +.0635 .2110 325 ---- ---- ---- ---- .2245 +.0635 .1610 330 ---- ---- .0515A .0515A .1745 +.0620 .1125 4 335 ---- ---- .0155A .0155A .1245 +.0570 .0675 2 340 ---- .0545B .0030A .0030A .0745 +.0425 4 .0320 7 345 .0020 .0160B .0010A .0135B .0245 +.0130 11 .0115 1 3 350 ---- ---- .0005A .0005A .0000 -.0030 .0030 3 12 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 3 365 ---- ---- ---- ---- .0000 -.0005 .0005 5 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 380 ---- ---- ---- ---- .0000 -.0005 .0005 385 ---- ---- ---- ---- .0000 -.0005 .0005 390 ---- ---- ---- ---- .0000 -.0005 .0005 395 ---- ---- ---- ---- .0000 -.0005 .0005 400 ---- ---- ---- ---- .0000 -.0005 .0005 405 ---- ---- ---- ---- .0000 -.0005 .0005 410 ---- ---- ---- ---- .0000 -.0005 .0005 415 ---- ---- ---- ---- .0000 -.0005 .0005 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 4 36 H3E OCT22 Copper Weekly Friday 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 101 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 .0005 .0005 .0005 .0005 .0000 -.0005 2 .0005 2 325 .0005 .0005 .0005 .0005 .0000 -.0005 11 .0005 1 330 .0010 .0025B .0010 .0020B .0000 -.0020 3 .0020 10 7 335 ---- .0155B .0010A .0155B .0000 -.0070 .0070 340 ---- .0535B .0005A .0535B .0000 -.0215 .0215 5 345 .0015 .0555B .0005A .0005A .0000 -.0510 6 .0510 6 6 350 ---- .1250B .0250A .1250B .0255 -.0670 .0925 11 355 ---- ---- ---- ---- .0755 -.0645 .1400 360 ---- ---- ---- ---- .1255 -.0645 .1900 365 ---- ---- ---- ---- .1755 -.0645 .2400 370 ---- ---- ---- ---- .2255 -.0645 .2900 375 ---- ---- ---- ---- .2755 -.0645 .3400 380 ---- ---- ---- ---- .3255 -.0645 .3900 385 ---- ---- ---- ---- .3755 -.0645 .4400 390 ---- ---- ---- ---- .4255 -.0645 .4900 395 ---- ---- ---- ---- .4755 -.0645 .5400 400 ---- ---- ---- ---- .5255 -.0645 .5900 405 ---- ---- ---- ---- .5755 -.0645 .6400 410 ---- ---- ---- ---- .6255 -.0645 .6900 415 ---- ---- ---- ---- .6755 -.0645 .7400 420 ---- ---- ---- ---- .7255 -.0645 .7900 425 ---- ---- ---- ---- .7755 -.0645 .8400 430 ---- ---- ---- ---- .8255 -.0645 .8900 435 ---- ---- ---- ---- .8755 -.0645 .9400 440 ---- ---- ---- ---- .9255 -.0645 .9900 445 ---- ---- ---- ---- .9755 -.0645 1.0400 450 ---- ---- ---- ---- 1.0255 -.0645 1.0900 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 16 133 H3W NOV22 Copper Weekly Wednesday Option - Week 3 CALL 230 ---- ---- ---- ---- 1.1745 +.0640 1.1105 235 ---- ---- ---- ---- 1.1245 +.0640 1.0605 240 ---- ---- ---- ---- 1.0745 +.0640 1.0105 245 ---- ---- ---- ---- 1.0245 +.0640 .9605 250 ---- ---- ---- ---- .9745 +.0635 .9110 255 ---- ---- ---- ---- .9245 +.0635 .8610 260 ---- ---- ---- ---- .8745 +.0630 .8115 265 ---- ---- ---- ---- .8250 +.0630 .7620 270 ---- ---- ---- ---- .7750 +.0625 .7125 275 ---- ---- ---- ---- .7255 +.0620 .6635 280 ---- ---- .5535A .5535A .6760 +.0615 .6145 285 ---- ---- ---- ---- .6270 +.0610 .5660 290 ---- .5835B .4580A .4580A .5780 +.0605 .5175 295 ---- ---- ---- ---- .5295 +.0595 .4700 300 ---- .4870B .3655A .3655A .4820 +.0585 .4235 305 ---- ---- .3670A .3670A .4345 +.0570 .3775 310 ---- .3930B .2790A .2790A .3885 +.0550 .3335 315 ---- .3005B .2455A .2455A .3435 +.0525 .2910 320 ---- .3040B .2025A .2025A .3005 +.0500 .2505 325 ---- .2505B .1685A .1685A .2595 +.0465 .2130 330 ---- .2235B .1385A .1385A .2205 +.0420 .1785 335 ---- .1885B .1120A .1120A .1850 +.0375 .1475 340 ---- .1560B .0890A .0890A .1530 +.0330 .1200 345 ---- .1275B .0700A .0700A .1245 +.0280 .0965 350 ---- .1025B .0545A .0545A .1000 +.0235 .0765 355 ---- .0810B .0420A .0420A .0790 +.0190 .0600 360 ---- .0635B .0320A .0320A .0620 +.0155 .0465 365 ---- .0490B .0245A .0245A .0480 +.0125 .0355 370 ---- .0375B .0185A .0185A .0370 +.0095 .0275 375 ---- .0280B .0140A .0140A .0280 +.0070 .0210 380 ---- .0210B .0110A .0110A .0215 +.0055 .0160 385 ---- .0155B .0085A .0085A .0165 +.0045 .0120 390 ---- .0115B .0065A .0065A .0125 +.0030 .0095 395 ---- .0085B .0050A .0050A .0095 +.0020 .0075 400 ---- .0065B .0040A .0040A .0075 +.0020 .0055 405 ---- ---- .0035A .0035A .0055 +.0010 .0045 410 ---- ---- .0030A .0030A .0045 +.0010 .0035 415 ---- ---- ---- ---- .0035 +.0005 .0030 420 ---- ---- ---- ---- .0025 +.0005 .0020 425 ---- ---- ---- ---- .0020 +.0005 .0015 430 ---- ---- ---- ---- .0015 UNCH .0015 435 ---- ---- ---- ---- .0015 +.0005 .0010 440 ---- ---- ---- ---- .0010 UNCH .0010 445 ---- ---- ---- ---- .0010 +.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W NOV22 Copper Weekly Wednesday Option - Week 3 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 -.0005 .0010 245 ---- ---- ---- ---- .0005 -.0005 .0010 250 ---- ---- ---- ---- .0005 -.0010 .0015 255 ---- ---- ---- ---- .0005 -.0010 .0015 260 ---- ---- ---- ---- .0010 -.0010 .0020 265 ---- ---- ---- ---- .0010 -.0015 .0025 270 ---- ---- ---- ---- .0015 -.0015 .0030 275 ---- ---- .0035A .0035A .0020 -.0020 .0040 280 ---- ---- .0040A .0040A .0025 -.0025 .0050 285 ---- ---- .0050A .0050A .0035 -.0030 .0065 290 ---- .0085B .0060A .0085B .0045 -.0035 .0080 295 ---- .0120B .0070A .0120B .0060 -.0045 .0105 300 ---- .0165B .0090A .0160B .0080 -.0055 .0135 305 ---- .0220B .0115A .0220B .0110 -.0070 .0180 310 ---- .0300B .0150A .0295B .0145 -.0090 .0235 10 315 ---- .0400B .0195A .0400B .0195 -.0115 .0310 320 ---- .0530B .0260A .0525B .0265 -.0140 .0405 325 ---- .0690B .0345A .0685B .0350 -.0180 .0530 330 ---- .0880B .0455A .0875B .0465 -.0220 .0685 335 ---- .1115B .0595A .1105B .0610 -.0260 .0870 340 ---- .1385B .0770A .1380B .0785 -.0310 .1095 345 ---- .1685B .0995A .1685B .1000 -.0360 .1360 350 ---- .2035B .1245A .2035B .1255 -.0405 .1660 355 ---- .2410B .1530A .2410B .1545 -.0445 .1990 360 ---- .2815B .1850A .2815B .1870 -.0485 .2355 365 ---- .2775B .2205A .2205A .2230 -.0520 .2750 370 ---- .3680B .2585A .3680B .2620 -.0545 .3165 375 ---- ---- .3480A .3480A .3030 -.0565 .3595 380 ---- .4600B .3420A .4600B .3465 -.0580 .4045 385 ---- ---- .4365A .4365A .3910 -.0600 .4510 390 ---- .5560B .4320A .5560B .4370 -.0610 .4980 395 ---- ---- ---- ---- .4840 -.0620 .5460 400 ---- .6540B .5265A .6540B .5320 -.0620 .5940 405 ---- ---- ---- ---- .5800 -.0630 .6430 410 ---- ---- ---- ---- .6290 -.0630 .6920 415 ---- ---- ---- ---- .6780 -.0635 .7415 420 ---- ---- ---- ---- .7270 -.0635 .7905 425 ---- ---- ---- ---- .7765 -.0640 .8405 430 ---- ---- ---- ---- .8260 -.0640 .8900 435 ---- ---- ---- ---- .8760 -.0640 .9400 440 ---- ---- ---- ---- .9255 -.0640 .9895 445 ---- ---- ---- ---- .9755 -.0640 1.0395 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H4E OCT22 Copper Weekly Friday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.1745 +.0640 1.1105 235 ---- ---- ---- ---- 1.1245 +.0640 1.0605 240 ---- ---- ---- ---- 1.0745 +.0640 1.0105 245 ---- ---- ---- ---- 1.0245 +.0640 .9605 250 ---- ---- ---- ---- .9745 +.0640 .9105 255 ---- ---- ---- ---- .9245 +.0640 .8605 260 ---- ---- ---- ---- .8750 +.0645 .8105 265 ---- ---- ---- ---- .8250 +.0640 .7610 270 ---- ---- ---- ---- .7750 +.0640 .7110 275 ---- ---- ---- ---- .7250 +.0640 .6610 280 ---- ---- ---- ---- .6750 +.0640 .6110 285 ---- ---- ---- ---- .6250 +.0640 .5610 290 ---- ---- ---- ---- .5750 +.0640 .5110 295 ---- ---- ---- ---- .5250 +.0640 .4610 300 ---- ---- ---- ---- .4750 +.0630 .4120 305 ---- ---- ---- ---- .4255 +.0630 .3625 310 ---- .3520B .2535A .2535A .3760 +.0620 .3140 315 ---- ---- ---- ---- .3270 +.0610 .2660 320 ---- .2835B .1620A .1620A .2780 +.0580 .2200 325 ---- ---- .1220A .1220A .2305 +.0550 .1755 330 ---- .1895B .0870A .0870A .1850 +.0500 .1350 335 ---- .1460B .0585A .0585A .1420 +.0430 .0990 340 ---- .1075B .0375A .0375A .1040 +.0350 .0690 1 345 ---- .0750B .0230A .0230A .0725 +.0265 .0460 19 31 350 .0505 .0505 .0140A .0480B .0480 +.0185 3 .0295 1 355 ---- .0310B .0085A .0085A .0305 +.0125 .0180 360 .0170 .0185B .0055A .0175B .0185 +.0075 2 .0110 1 1 365 ---- .0105B .0035A .0035A .0110 +.0040 .0070 370 ---- .0060B .0025A .0025A .0065 +.0025 .0040 375 ---- .0035B .0020A .0020A .0040 +.0015 .0025 380 ---- ---- ---- ---- .0020 +.0005 .0015 385 ---- ---- ---- ---- .0010 UNCH .0010 390 ---- ---- ---- ---- .0005 UNCH .0005 395 ---- ---- ---- ---- .0005 UNCH .0005 400 ---- ---- ---- ---- .0005 UNCH .0005 405 ---- ---- ---- ---- .0005 UNCH .0005 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 20 34 H4E OCT22 Copper Weekly Friday 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 165 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0005 -.0010 .0015 305 ---- ---- ---- ---- .0010 -.0015 .0025 3 310 ---- ---- .0025A .0025A .0015 -.0020 .0035 315 ---- .0065B .0030A .0065B .0025 -.0035 .0060 320 ---- .0120B .0045A .0120B .0040 -.0055 .0095 325 ---- .0215B .0070A .0215B .0060 -.0095 .0155 330 ---- .0365B .0105A .0365B .0105 -.0140 .0245 335 ---- .0580B .0170A .0580B .0175 -.0210 .0385 340 ---- .0875B .0280A .0875B .0295 -.0290 .0585 13 345 ---- .1230B .0470A .1230B .0480 -.0375 .0855 11 350 ---- .1640B .0710A .1640B .0735 -.0455 .1190 355 ---- .1675B .1025A .1675B .1055 -.0520 .1575 360 ---- .2555B .1400A .2555B .1440 -.0565 .2005 365 ---- ---- ---- ---- .1865 -.0595 .2460 370 ---- .3510B .2270A .3510B .2320 -.0615 .2935 375 ---- ---- ---- ---- .2790 -.0630 .3420 380 ---- ---- .3225A .3225A .3275 -.0635 .3910 385 ---- ---- ---- ---- .3765 -.0640 .4405 390 ---- ---- ---- ---- .4260 -.0640 .4900 395 ---- ---- ---- ---- .4760 -.0640 .5400 400 ---- ---- ---- ---- .5260 -.0640 .5900 405 ---- ---- ---- ---- .5760 -.0640 .6400 410 ---- ---- ---- ---- .6260 -.0640 .6900 415 ---- ---- ---- ---- .6760 -.0640 .7400 420 ---- ---- ---- ---- .7260 -.0635 .7895 425 ---- ---- ---- ---- .7760 -.0635 .8395 430 ---- ---- ---- ---- .8260 -.0635 .8895 435 ---- ---- ---- ---- .8760 -.0635 .9395 440 ---- ---- ---- ---- .9255 -.0640 .9895 445 ---- ---- ---- ---- .9755 -.0640 1.0395 450 ---- ---- ---- ---- 1.0255 -.0640 1.0895 TOTAL EST.VOL VOLUME OPEN INT TOTAL 192 H4M OCT22 Copper Weekly Monday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.1750 +.0640 1.1110 235 ---- ---- ---- ---- 1.1250 +.0640 1.0610 240 ---- ---- ---- ---- 1.0750 +.0640 1.0110 245 ---- ---- ---- ---- 1.0250 +.0640 .9610 250 ---- ---- ---- ---- .9750 +.0640 .9110 255 ---- ---- ---- ---- .9250 +.0640 .8610 260 ---- ---- ---- ---- .8750 +.0640 .8110 265 ---- ---- ---- ---- .8250 +.0640 .7610 270 ---- ---- ---- ---- .7750 +.0640 .7110 275 ---- ---- ---- ---- .7250 +.0640 .6610 280 ---- ---- ---- ---- .6750 +.0640 .6110 285 ---- ---- ---- ---- .6250 +.0640 .5610 290 ---- ---- ---- ---- .5750 +.0640 .5110 295 ---- ---- ---- ---- .5250 +.0640 .4610 300 ---- ---- ---- ---- .4750 +.0640 .4110 305 ---- ---- ---- ---- .4250 +.0640 .3610 310 ---- ---- ---- ---- .3750 +.0640 .3110 315 ---- ---- ---- ---- .3250 +.0640 .2610 320 ---- ---- .1505A .1505A .2750 +.0635 .2115 325 ---- ---- ---- ---- .2250 +.0615 .1635 330 ---- .1760B .0615A .0615A .1750 +.0575 .1175 335 ---- .0955B .0305A .0305A .1265 +.0505 .0760 6 340 .0555 .0845B .0130A .0540A .0810 +.0375 4 .0435 345 .0260 .0455B .0050A .0455B .0430 +.0215 8 .0215 350 .0090 .0195B .0025A .0160A .0180 +.0085 6 .0095 1 3 355 .0035 .0065B .0015A .0065B .0060 +.0025 1 .0035 360 ---- ---- ---- ---- .0020 +.0005 .0015 5 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0005 UNCH .0005 380 ---- ---- ---- ---- .0005 UNCH .0005 385 ---- ---- ---- ---- .0005 UNCH .0005 390 ---- ---- ---- ---- .0005 UNCH .0005 395 ---- ---- ---- ---- .0005 UNCH .0005 400 ---- ---- ---- ---- .0005 UNCH .0005 405 ---- ---- ---- ---- .0005 UNCH .0005 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 1 14 H4M OCT22 Copper Weekly Monday 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 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0010 .0015 6 325 ---- .0035B .0015A .0035B .0005 -.0025 .0030 5 330 ---- .0115B .0015A .0115B .0005 -.0065 .0070 10 335 ---- .0305B .0025A .0300B .0020 -.0135 .0155 340 .0105 .0625B .0060A .0060A .0065 -.0265 2 .0330 1 345 ---- .0840B .0160A .0840B .0185 -.0425 .0610 350 ---- .1525B .0395A .1525B .0435 -.0555 .0990 355 ---- ---- .0845A .0845A .0815 -.0615 .1430 360 ---- ---- .1220A .1220A .1275 -.0635 .1910 365 ---- ---- ---- ---- .1760 -.0640 .2400 370 ---- ---- ---- ---- .2260 -.0640 .2900 375 ---- ---- ---- ---- .2760 -.0640 .3400 380 ---- ---- ---- ---- .3260 -.0640 .3900 385 ---- ---- ---- ---- .3760 -.0640 .4400 390 ---- ---- ---- ---- .4260 -.0640 .4900 395 ---- ---- ---- ---- .4760 -.0640 .5400 400 ---- ---- ---- ---- .5260 -.0640 .5900 405 ---- ---- ---- ---- .5760 -.0640 .6400 410 ---- ---- ---- ---- .6260 -.0640 .6900 415 ---- ---- ---- ---- .6760 -.0640 .7400 420 ---- ---- ---- ---- .7260 -.0640 .7900 425 ---- ---- ---- ---- .7760 -.0640 .8400 430 ---- ---- ---- ---- .8260 -.0640 .8900 435 ---- ---- ---- ---- .8760 -.0640 .9400 440 ---- ---- ---- ---- .9260 -.0640 .9900 445 ---- ---- ---- ---- .9760 -.0640 1.0400 450 ---- ---- ---- ---- 1.0260 -.0640 1.0900 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 22 H4W NOV22 Copper Weekly Wednesday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.1565 +.0550 1.1015 235 ---- ---- ---- ---- 1.1065 +.0550 1.0515 240 ---- ---- ---- ---- 1.0565 +.0550 1.0015 245 ---- ---- ---- ---- 1.0065 +.0545 .9520 250 ---- ---- ---- ---- .9565 +.0545 .9020 255 ---- ---- ---- ---- .9070 +.0545 .8525 260 ---- ---- ---- ---- .8570 +.0540 .8030 265 ---- ---- ---- ---- .8075 +.0535 .7540 270 ---- ---- .6440A .6440A .7580 +.0530 .7050 275 ---- ---- ---- ---- .7090 +.0530 .6560 280 ---- .6645B .5475A .5475A .6600 +.0525 .6075 285 ---- ---- ---- ---- .6110 +.0510 .5600 290 ---- .5675B .4535A .4535A .5630 +.0505 .5125 295 ---- ---- ---- ---- .5150 +.0490 .4660 300 ---- .4725B .3640A .3640A .4680 +.0480 .4200 305 ---- ---- .3690A .3690A .4220 +.0460 .3760 310 ---- .3815B .2810A .2810A .3775 +.0440 .3335 315 ---- ---- .2430A .2430A .3340 +.0415 .2925 320 ---- .2965B .2080A .2080A .2930 +.0390 .2540 325 ---- .2500B .1755A .1755A .2545 +.0360 .2185 330 ---- .2215B .1465A .1465A .2180 +.0325 .1855 335 ---- .1880B .1205A .1205A .1850 +.0290 .1560 340 ---- .1575B .0980A .0980A .1550 +.0255 .1295 345 ---- .1305B .0795A .0795A .1285 +.0220 .1065 350 ---- .1070B .0635A .0635A .1055 +.0190 .0865 355 ---- .0870B .0505A .0505A .0855 +.0155 .0700 360 ---- .0700B .0400A .0400A .0685 +.0125 .0560 365 ---- .0560B .0315A .0315A .0545 +.0100 .0445 370 ---- .0440B .0245A .0245A .0430 +.0080 .0350 375 ---- .0345B .0195A .0195A .0340 +.0065 .0275 380 ---- .0270B .0150A .0150A .0265 +.0050 .0215 385 ---- .0205B .0120A .0120A .0210 +.0040 .0170 390 ---- .0160B .0095A .0095A .0165 +.0035 .0130 395 ---- .0120B .0075A .0075A .0125 +.0020 .0105 400 ---- .0095B .0060A .0060A .0100 +.0020 .0080 405 ---- .0070B .0050A .0050A .0080 +.0015 .0065 410 ---- .0055B .0045A .0045A .0060 +.0010 .0050 415 ---- ---- .0035A .0035A .0050 +.0010 .0040 420 ---- ---- ---- ---- .0040 +.0010 .0030 425 ---- ---- ---- ---- .0030 +.0005 .0025 430 ---- ---- ---- ---- .0025 +.0005 .0020 435 ---- ---- ---- .0025A .0020 ---- ---- 440 ---- ---- ---- .0025A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W NOV22 Copper Weekly Wednesday Option - Week 4 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 -.0005 .0010 240 ---- ---- ---- ---- .0005 -.0005 .0010 245 ---- ---- ---- ---- .0010 -.0005 .0015 250 ---- ---- ---- ---- .0010 -.0010 .0020 255 ---- ---- ---- ---- .0015 -.0010 .0025 260 ---- ---- ---- ---- .0015 -.0015 .0030 265 ---- ---- ---- ---- .0020 -.0015 .0035 270 ---- ---- .0040A .0040A .0030 -.0015 .0045 275 ---- ---- .0050A .0050A .0035 -.0025 .0060 280 ---- .0080B .0060A .0080B .0045 -.0030 .0075 285 ---- .0105B .0070A .0100B .0060 -.0035 .0095 290 ---- .0140B .0085A .0140B .0075 -.0045 .0120 295 ---- .0180B .0110A .0180B .0095 -.0060 .0155 300 ---- .0240B .0135A .0240B .0125 -.0070 .0195 305 ---- .0315B .0175A .0315B .0165 -.0090 .0255 310 ---- .0410B .0225A .0410B .0215 -.0110 .0325 315 ---- .0530B .0290A .0530B .0285 -.0130 .0415 320 ---- .0675B .0375A .0670B .0370 -.0160 .0530 325 ---- .0850B .0480A .0845B .0485 -.0190 .0675 330 ---- .1055B .0615A .1050B .0620 -.0225 .0845 335 ---- .1300B .0775A .1285B .0790 -.0255 .1045 340 ---- .1575B .0975A .1565B .0990 -.0290 .1280 345 ---- .1875B .1220A .1875B .1220 -.0330 .1550 350 ---- .2215B .1480A .2215B .1485 -.0365 .1850 355 ---- .2585B .1775A .2585B .1785 -.0395 .2180 360 ---- .2980B .2105A .2980B .2120 -.0420 .2540 365 ---- ---- .2455A .2455A .2475 -.0445 .2920 370 ---- .3830B .2835A .3830B .2860 -.0465 .3325 375 ---- .3780B .3745A .3745A .3270 -.0480 .3750 380 ---- .4730B .3660A .4730B .3695 -.0495 .4190 385 ---- ---- .4610A .4610A .4135 -.0510 .4645 390 ---- .5675B .4545A .5675B .4590 -.0515 .5105 395 ---- ---- ---- ---- .5050 -.0525 .5575 400 ---- .6645B .5475A .6645B .5525 -.0530 .6055 405 ---- ---- ---- ---- .6000 -.0535 .6535 410 ---- ---- ---- ---- .6485 -.0535 .7020 415 ---- ---- ---- ---- .6970 -.0540 .7510 420 ---- ---- .7420A .7420A .7460 -.0545 .8005 425 ---- ---- ---- ---- .7950 -.0545 .8495 430 ---- ---- ---- ---- .8445 -.0545 .8990 435 ---- ---- ---- .9585A .8940 ---- ---- 440 ---- ---- ---- 1.0085A .9440 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H5M OCT22 Copper Weekly Monday Option - Week 5 CALL 230 ---- ---- ---- ---- 1.1745 +.0640 1.1105 235 ---- ---- ---- ---- 1.1245 +.0640 1.0605 240 ---- ---- ---- ---- 1.0745 +.0640 1.0105 245 ---- ---- ---- ---- 1.0245 +.0640 .9605 250 ---- ---- ---- ---- .9745 +.0640 .9105 255 ---- ---- ---- ---- .9245 +.0640 .8605 260 ---- ---- ---- ---- .8745 +.0640 .8105 265 ---- ---- ---- ---- .8245 +.0640 .7605 270 ---- ---- ---- ---- .7745 +.0640 .7105 275 ---- ---- ---- ---- .7245 +.0640 .6605 280 ---- ---- ---- ---- .6745 +.0640 .6105 285 ---- ---- ---- ---- .6245 +.0635 .5610 290 ---- ---- ---- ---- .5750 +.0640 .5110 295 ---- ---- ---- ---- .5250 +.0635 .4615 300 ---- ---- .3515A .3515A .4750 +.0625 .4125 305 ---- ---- ---- ---- .4255 +.0620 .3635 310 ---- .3790B .2550A .2550A .3765 +.0615 .3150 315 ---- ---- ---- ---- .3275 +.0600 .2675 320 ---- .2845B .1655A .1655A .2795 +.0575 .2220 325 ---- ---- .1265A .1265A .2325 +.0540 .1785 330 ---- .1925B .0925A .0925A .1875 +.0490 .1385 335 ---- .1500B .0640A .0640A .1460 +.0425 .1035 340 ---- .1120B .0425A .0425A .1090 +.0350 .0740 345 .0450 .0800B .0270A .0800B .0780 +.0275 2 .0505 2 1 350 ---- .0550B .0170A .0170A .0535 +.0200 .0335 355 ---- .0360B .0110A .0110A .0355 +.0140 .0215 360 ---- .0225B .0075A .0075A .0230 +.0090 .0140 365 ---- .0140B .0050A .0050A .0145 +.0055 .0090 370 ---- .0085B .0035A .0035A .0090 +.0035 .0055 375 ---- .0050B .0025A .0025A .0060 +.0025 .0035 380 ---- .0030B .0020A .0020A .0035 +.0010 .0025 385 ---- ---- ---- ---- .0025 +.0010 .0015 390 ---- ---- ---- ---- .0015 +.0005 .0010 395 ---- ---- ---- ---- .0010 UNCH .0010 400 ---- ---- ---- ---- .0005 UNCH .0005 405 ---- ---- ---- ---- .0005 UNCH .0005 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 1 H5M OCT22 Copper Weekly Monday Option - Week 5 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0005 -.0010 .0015 10 300 ---- ---- ---- ---- .0010 -.0010 .0020 305 ---- ---- .0025A .0025A .0015 -.0015 .0030 310 ---- ---- .0030A .0030A .0020 -.0030 .0050 315 ---- .0090B .0045A .0090B .0035 -.0040 .0075 320 ---- .0155B .0060A .0155B .0050 -.0065 .0115 325 ---- .0265B .0090A .0265B .0085 -.0095 .0180 330 ---- .0420B .0135A .0420B .0135 -.0145 .0280 335 ---- .0640B .0210A .0635B .0215 -.0215 .0430 340 ---- .0920B .0330A .0920B .0345 -.0290 .0635 345 ---- .1275B .0525A .1275B .0535 -.0365 .0900 14 350 ---- .1675B .0770A .1675B .0790 -.0440 .1230 355 ---- .1790B .1075A .1775B .1110 -.0500 .1610 360 ---- .2570B .1440A .2570B .1480 -.0550 .2030 365 ---- ---- .1910A .1910A .1900 -.0580 .2480 370 ---- .3535B .2290A .3535B .2345 -.0605 .2950 375 ---- ---- ---- ---- .2810 -.0620 .3430 380 ---- .4055B .3235A .4055B .3290 -.0625 .3915 385 ---- ---- ---- ---- .3775 -.0635 .4410 390 ---- ---- ---- ---- .4265 -.0640 .4905 395 ---- ---- ---- ---- .4760 -.0640 .5400 400 ---- ---- ---- ---- .5260 -.0640 .5900 405 ---- ---- ---- ---- .5760 -.0635 .6395 410 ---- ---- ---- ---- .6255 -.0640 .6895 415 ---- ---- ---- ---- .6755 -.0640 .7395 420 ---- ---- ---- ---- .7255 -.0640 .7895 425 ---- ---- ---- ---- .7755 -.0640 .8395 430 ---- ---- ---- ---- .8255 -.0640 .8895 435 ---- ---- ---- ---- .8755 -.0640 .9395 440 ---- ---- ---- ---- .9255 -.0640 .9895 445 ---- ---- ---- ---- .9755 -.0640 1.0395 450 ---- ---- ---- ---- 1.0255 -.0640 1.0895 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 HX NOV22 Copper Option CALL 025 ---- ---- ---- ---- 3.2245 +.0640 3.1605 050 ---- ---- ---- ---- 2.9745 +.0640 2.9105 075 ---- ---- ---- ---- 2.7245 +.0640 2.6605 100 ---- ---- ---- ---- 2.4745 +.0640 2.4105 125 ---- ---- ---- ---- 2.2245 +.0640 2.1605 150 ---- ---- ---- ---- 1.9745 +.0640 1.9105 175 ---- ---- ---- ---- 1.7245 +.0640 1.6605 200 ---- ---- ---- ---- 1.4745 +.0640 1.4105 220 ---- ---- ---- ---- 1.2745 +.0640 1.2105 225 ---- ---- ---- ---- 1.2250 +.0645 1.1605 230 ---- ---- ---- ---- 1.1750 +.0645 1.1105 235 ---- ---- ---- ---- 1.1250 +.0645 1.0605 240 ---- ---- ---- ---- 1.0750 +.0640 1.0110 1 245 ---- ---- ---- ---- 1.0250 +.0640 .9610 250 ---- ---- ---- ---- .9750 +.0640 .9110 1 255 ---- ---- ---- ---- .9250 +.0640 .8610 260 ---- ---- ---- ---- .8750 +.0640 .8110 265 ---- ---- ---- ---- .8250 +.0640 .7610 270 ---- ---- ---- ---- .7750 +.0640 .7110 275 ---- ---- ---- ---- .7250 +.0640 .6610 280 ---- ---- ---- ---- .6750 +.0640 .6110 285 ---- ---- ---- ---- .6250 +.0640 .5610 290 ---- ---- ---- ---- .5750 +.0640 .5110 295 ---- ---- ---- ---- .5250 +.0640 .4610 300 ---- ---- ---- .4315B .4750 +.0640 1 .4110 3 305 ---- ---- ---- ---- .4250 +.0635 .3615 307 ---- ---- ---- ---- .4050 +.0630 .3420 308 ---- ---- ---- ---- .3950 +.0630 .3320 309 ---- ---- ---- ---- .3850 +.0630 .3220 310 ---- ---- .2505A .2505A .3750 +.0630 .3120 2 311 ---- ---- ---- ---- .3650 +.0625 .3025 312 ---- ---- ---- ---- .3550 +.0625 .2925 313 ---- ---- ---- ---- .3450 +.0620 .2830 314 ---- ---- ---- ---- .3355 +.0625 .2730 315 ---- ---- ---- ---- .3255 +.0620 .2635 2 316 ---- ---- ---- ---- .3155 +.0615 .2540 317 ---- ---- ---- ---- .3055 +.0615 .2440 318 ---- ---- ---- ---- .2960 +.0615 .2345 319 ---- ---- ---- ---- .2860 +.0610 .2250 320 ---- .2815B .1555A .1555A .2760 +.0605 .2155 3 5 321 ---- ---- ---- ---- .2665 +.0600 .2065 322 ---- ---- ---- ---- .2565 +.0595 .1970 1 323 ---- ---- ---- ---- .2465 +.0585 .1880 324 ---- ---- .1265A .1265A .2370 +.0585 .1785 325 ---- ---- .1185A .1185A .2275 +.0580 .1695 2 6 326 ---- ---- .1105A .1105A .2175 +.0565 .1610 1 327 ---- ---- .0970A .0970A .2080 +.0560 .1520 328 ---- ---- .0890A .0890A .1985 +.0550 .1435 1 14 329 ---- ---- .0820A .0820A .1890 +.0540 .1350 5 143 330 ---- .1850B .0755A .0755A .1795 +.0525 .1270 6 22 331 ---- ---- .0690A .0690A .1705 +.0515 .1190 8 24 332 ---- .1185B .0625A .0625A .1610 +.0500 .1110 82 333 ---- .1200B .0570A .0570A .1520 +.0485 .1035 24 129 334 ---- .1190B .0515A .0515A .1430 +.0470 4 .0960 4 230 335 .0700 .1385B .0460A .1380B .1340 +.0450 6 .0890 11 156 336 ---- .1295B .0415A .0415A .1255 +.0435 .0820 43 337 ---- .1210B .0370A .0370A .1170 +.0415 .0755 50 57 338 ---- .1130B .0330A .0330A .1090 +.0395 .0695 4 19 339 ---- .1050B .0295A .0295A .1010 +.0375 .0635 2 8 340 .0475 .0970B .0260A .0260A .0935 +.0355 48 .0580 47 96 341 ---- .0895B .0230A .0230A .0860 +.0330 .0530 1 114 342 ---- .0825B .0205A .0205A .0790 +.0310 .0480 96 343 .0335 .0755B .0180A .0750B .0720 +.0285 4 .0435 79 344 .0505 .0690B .0160A .0685B .0660 +.0270 2 .0390 15 28 345 .0210 .0630B .0140A .0570A .0600 +.0250 10 .0350 1 222 346 .0340 .0570B .0125A .0565B .0545 +.0230 24 .0315 14 55 347 ---- .0520B .0110A .0110A .0490 +.0205 1 .0285 3 20 348 .0185 .0470B .0095A .0230A .0445 +.0190 36 .0255 71 349 .0305 .0420 .0085A .0375A .0400 +.0175 16 .0225 92 350 .0155 .0375B .0075A .0360B .0355 +.0155 7 .0200 8 931 351 ---- .0335B .0065A .0065A .0320 +.0140 .0180 31 352 ---- .0295B .0055A .0055A .0285 +.0125 .0160 45 353 ---- .0265B .0050A .0050A .0250 +.0110 .0140 71 354 .0200 .0230B .0045A .0220B .0225 +.0100 2 .0125 314 355 .0065 .0205B .0040A .0175A .0195 +.0085 5 .0110 10 102 356 .0125 .0175B .0035A .0175B .0175 +.0075 15 .0100 260 357 ---- .0150B .0030A .0030A .0150 +.0060 .0090 42 358 ---- .0130B .0030A .0030A .0135 +.0055 .0080 36 359 ---- .0115B .0025A .0025A .0115 +.0045 .0070 26 360 .0050 .0100B .0020A .0095 .0100 +.0040 3 .0060 7 293 361 ---- .0085B .0020A .0020A .0090 +.0035 4 .0055 30 362 .0060 .0075B .0020A .0040A .0080 +.0030 3 .0050 2 52 363 ---- .0065B .0020A .0020A .0070 +.0025 .0045 33 364 ---- .0055B .0015A .0015A .0060 +.0020 .0040 65 365 ---- .0045B .0015A .0015A .0050 +.0015 .0035 30 366 ---- .0040B .0015A .0015A .0045 +.0010 .0035 27 367 ---- .0035B .0015A .0015A .0040 +.0010 .0030 23 368 ---- .0030B .0015A .0015A .0035 +.0010 .0025 24 369 ---- ---- .0015A .0015A .0030 +.0005 .0025 77 370 .0010 .0020B .0010 .0020B .0025 +.0005 2 .0020 30 1365 371 ---- ---- .0015A .0015A .0025 +.0005 .0020 46 372 ---- ---- .0015A .0015A .0020 UNCH .0020 166 373 ---- ---- ---- ---- .0020 +.0005 .0015 89 374 ---- ---- ---- ---- .0015 UNCH .0015 41 375 ---- ---- ---- ---- .0015 UNCH .0015 578 376 ---- ---- ---- ---- .0010 -.0005 .0015 39 377 ---- ---- ---- ---- .0010 UNCH .0010 122 378 ---- ---- ---- ---- .0010 UNCH .0010 21 379 ---- ---- ---- ---- .0010 UNCH .0010 16 380 .0005 .0005 .0005 .0005 .0005 -.0005 2 .0010 1 999 381 ---- ---- ---- ---- .0005 -.0005 .0010 16 382 ---- ---- ---- ---- .0005 -.0005 .0010 4 383 ---- ---- ---- ---- .0005 UNCH .0005 6 384 ---- ---- ---- ---- .0005 UNCH .0005 15 385 ---- ---- ---- ---- .0005 UNCH .0005 1 80 386 ---- ---- ---- ---- .0005 UNCH .0005 4 387 ---- ---- ---- ---- .0005 UNCH .0005 388 ---- ---- ---- ---- .0005 UNCH .0005 389 ---- ---- ---- ---- .0005 UNCH .0005 1 390 .0005 .0005 .0005 .0005 .0005 UNCH 1 .0005 1174 391 ---- ---- ---- ---- .0005 UNCH .0005 4 392 ---- ---- ---- ---- .0005 UNCH .0005 6 395 ---- ---- ---- ---- .0005 UNCH .0005 144 400 ---- ---- ---- ---- .0005 UNCH .0005 224 405 ---- ---- ---- ---- .0005 UNCH .0005 55 410 ---- ---- ---- ---- .0005 UNCH .0005 53 415 ---- ---- ---- ---- .0005 UNCH .0005 29 420 ---- ---- ---- ---- .0005 UNCH .0005 17 425 ---- ---- ---- ---- .0005 UNCH .0005 320 430 ---- ---- ---- ---- .0005 UNCH .0005 19 435 ---- ---- ---- ---- .0005 UNCH .0005 29 440 ---- ---- ---- ---- .0005 UNCH .0005 2 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 40 166 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 12 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 23 475 ---- ---- ---- ---- .0005 UNCH .0005 6 480 ---- ---- ---- ---- .0005 UNCH .0005 10 485 ---- ---- ---- ---- .0005 UNCH .0005 1 490 ---- ---- ---- ---- .0005 UNCH .0005 10 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 530 ---- ---- ---- ---- .0005 UNCH .0005 535 ---- ---- ---- ---- .0005 UNCH .0005 540 ---- ---- ---- ---- .0005 UNCH .0005 545 ---- ---- ---- ---- .0005 UNCH .0005 550 ---- ---- ---- ---- .0005 UNCH .0005 500 555 ---- ---- ---- ---- .0005 UNCH .0005 560 ---- ---- ---- ---- .0005 UNCH .0005 9 565 ---- ---- ---- ---- .0005 UNCH .0005 570 ---- ---- ---- ---- .0005 UNCH .0005 1 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 22 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 1 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 10 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 5 825 ---- ---- ---- ---- .0005 UNCH .0005 HX DEC22 Copper Option CALL 025 ---- ---- ---- ---- 3.2245 +.0640 3.1605 050 ---- ---- ---- ---- 2.9745 +.0640 2.9105 075 ---- ---- ---- ---- 2.7245 +.0640 2.6605 2 100 ---- ---- ---- ---- 2.4745 +.0640 2.4105 125 ---- ---- ---- ---- 2.2245 +.0640 2.1605 150 ---- ---- ---- ---- 1.9745 +.0640 1.9105 175 ---- ---- ---- ---- 1.7245 +.0640 1.6605 1 200 ---- ---- ---- ---- 1.4745 +.0640 1.4105 220 ---- ---- ---- ---- 1.2745 +.0640 1.2105 225 ---- ---- ---- ---- 1.2245 +.0640 1.1605 230 ---- ---- ---- ---- 1.1745 +.0640 1.1105 235 ---- ---- ---- ---- 1.1245 +.0640 1.0605 240 ---- ---- ---- ---- 1.0745 +.0640 1.0105 245 ---- ---- ---- ---- 1.0245 +.0640 .9605 250 ---- ---- ---- ---- .9750 +.0640 .9110 255 ---- ---- ---- ---- .9250 +.0640 .8610 260 ---- ---- ---- ---- .8755 +.0640 .8115 265 ---- ---- ---- ---- .8260 +.0640 .7620 270 ---- ---- .6525A .6525A .7765 +.0635 .7130 275 ---- ---- ---- ---- .7270 +.0630 .6640 280 ---- .6630B .5555A .5555A .6780 +.0625 .6155 285 ---- ---- ---- ---- .6290 +.0615 .5675 290 ---- .5855B .4605A .4605A .5805 +.0605 .5200 295 ---- ---- ---- ---- .5325 +.0595 .4730 300 ---- .4900B .3700A .3700A .4850 +.0575 1 .4275 1 305 ---- ---- ---- ---- .4380 +.0550 .3830 308 ---- ---- .3085A .3085A .4105 +.0535 .3570 2 309 ---- ---- .3020A .3020A .4015 +.0530 .3485 310 ---- .3975B .2860A .2860A .3925 +.0525 .3400 2 311 ---- ---- .2845A .2845A .3835 +.0520 .3315 312 ---- ---- .2765A .2765A .3750 +.0520 .3230 313 ---- ---- .2700A .2700A .3660 +.0510 .3150 314 ---- .3145B .2610A .2610A .3575 +.0505 .3070 315 ---- .3105B .2535A .2535A .3490 +.0505 .2985 316 ---- .3140B .2400A .2400A .3400 +.0490 .2910 2 317 ---- .3125B .2325A .2325A .3315 +.0485 .2830 318 ---- .3150B .2250A .2250A .3230 +.0480 .2750 319 ---- .3115B .2180A .2180A .3150 +.0475 .2675 320 .2165 .3110B .2115A .3110B .3065 +.0465 1 .2600 12 321 ---- .2960B .2045A .2045A .2985 +.0460 .2525 322 ---- .2885B .1975A .1975A .2905 +.0455 .2450 323 ---- .2800B .1910A .1910A .2825 +.0450 .2375 324 ---- .2725B .1845A .1845A .2745 +.0445 .2300 325 ---- .2660B .1780A .1780A .2665 +.0435 .2230 326 ---- .2565B .1720A .1720A .2590 +.0430 .2160 327 ---- .2475B .1660A .1660A .2515 +.0425 .2090 328 ---- .2450B .1600A .1600A .2440 +.0415 .2025 329 ---- .2400B .1540A .1540A .2365 +.0410 .1955 15 330 ---- .2325B .1485A .1485A .2295 +.0405 .1890 3 10 331 ---- .2255B .1430A .1430A .2225 +.0395 .1830 50 332 ---- .2190B .1375A .1375A .2155 +.0390 .1765 1 333 ---- .2120B .1325A .1325A .2085 +.0380 .1705 40 334 ---- .2050B .1270A .1270A .2015 +.0370 .1645 10 335 ---- .1985B .1220A .1220A .1950 +.0360 .1590 375 336 ---- .1920B .1175A .1175A .1885 +.0355 .1530 40 337 ---- .1855B .1125A .1125A .1820 +.0345 .1475 39 338 ---- .1790B .1080A .1080A .1755 +.0335 .1420 339 ---- .1725B .1035A .1035A .1695 +.0325 .1370 3 340 ---- .1665B .0995A .0995A .1635 +.0320 60 .1315 119 475 341 ---- .1610B .0955A .0955A .1575 +.0310 .1265 2 342 ---- .1550B .0915A .0915A .1515 +.0300 .1215 24 16 343 ---- .1495B .0875A .0875A .1460 +.0290 2 .1170 11 344 ---- .1440B .0840A .0840A .1405 +.0280 .1125 36 345 .0840 .1385B .0800A .1380B .1355 +.0275 7 .1080 66 234 346 ---- .1330B .0765A .0765A .1300 +.0265 .1035 14 347 ---- .1280B .0735A .0735A .1250 +.0260 .0990 14 18 348 ---- .1230B .0700A .0700A .1205 +.0255 .0950 4 349 .1075 .1185B .0670A .0900A .1155 +.0245 4 .0910 30 350 .0825 .1135B .0640A .0860A .1110 +.0235 27 .0875 528 351 .0995 .1090B .0610A .0825A .1070 +.0235 4 .0835 13 352 ---- .1045B .0585A .0585A .1025 +.0225 .0800 14 353 ---- .1005B .0555A .0555A .0985 +.0220 .0765 15 354 ---- .0960B .0530A .0530A .0945 +.0210 .0735 355 .0645 .0920B .0510A .0920B .0905 +.0200 2 .0705 67 223 356 ---- .0885B .0485A .0485A .0865 +.0190 .0675 360 357 ---- .0845B .0460A .0460A .0830 +.0185 .0645 15 358 ---- .0810B .0440A .0440A .0795 +.0180 .0615 4 19 359 ---- .0775B .0420A .0420A .0760 +.0170 .0590 5 9 360 .0700 .0740B .0400A .0715A .0725 +.0160 2 .0565 10 649 361 .0510 .0710B .0380A .0380A .0695 +.0155 1 .0540 9 362 ---- .0675B .0365A .0365A .0665 +.0150 .0515 10 21 363 ---- .0645B .0345A .0345A .0635 +.0145 .0490 30 364 ---- .0615B .0330A .0330A .0605 +.0135 .0470 5 365 ---- .0590B .0310A .0310A .0575 +.0130 .0445 66 427 366 ---- .0560B .0295A .0295A .0550 +.0125 .0425 10 367 ---- .0535B .0285A .0285A .0525 +.0120 .0405 36 368 ---- .0510B .0270A .0270A .0500 +.0110 .0390 16 369 ---- .0485B .0255A .0255A .0475 +.0105 .0370 11 370 .0450 .0460B .0235A .0455B .0455 +.0105 3 .0350 427 1560 371 ---- .0440B .0230A .0230A .0435 +.0100 2 .0335 4 372 ---- .0420B .0220A .0220A .0410 +.0090 .0320 14 373 ---- .0400B .0210A .0210A .0390 +.0085 .0305 4 374 ---- .0380B .0200A .0200A .0375 +.0085 .0290 27 375 .0350 .0360B .0190A .0360B .0355 +.0080 1 .0275 163 538 376 ---- .0345B .0180A .0180A .0340 +.0080 .0260 5 377 ---- .0325B .0170A .0170A .0320 +.0070 .0250 1 378 .0210 .0310B .0160A .0240A .0305 +.0070 8 .0235 16 379 ---- .0295B .0155A .0155A .0290 +.0065 .0225 10 17 380 .0220 .0280B .0145A .0215A .0280 +.0065 2 .0215 1166 381 ---- .0265B .0140A .0140A .0265 +.0060 .0205 11 382 ---- .0250B .0130A .0130A .0250 +.0055 .0195 383 ---- .0240B .0125A .0125A .0240 +.0055 .0185 4 384 ---- .0225B .0120A .0120A .0225 +.0050 .0175 1693 385 .0215 .0215 .0110A .0215 .0215 +.0045 1 .0170 10 203 386 ---- .0205B .0105A .0105A .0205 +.0045 .0160 10 11 387 ---- .0190B .0100A .0100A .0195 +.0045 .0150 10 239 388 ---- .0180B .0095A .0095A .0185 +.0040 .0145 6 389 ---- .0175B .0095A .0095A .0175 +.0035 .0140 2 6 390 .0105 .0170 .0090A .0165A .0170 +.0040 24 .0130 438 1300 395 ---- .0125B .0070A .0070A .0130 +.0025 .0105 22 168 400 .0060 .0095 .0055A .0095 .0100 +.0015 15 .0085 45 1097 405 ---- .0075B .0050A .0050A .0080 +.0010 .0070 47 410 .0055 .0055 .0040A .0055 .0060 +.0005 1 .0055 1176 415 ---- ---- .0035A .0035A .0050 +.0005 .0045 490 420 ---- ---- .0030A .0030A .0040 +.0005 .0035 169 425 .0020 .0025B .0020 .0025B .0030 UNCH 7 .0030 951 430 ---- ---- ---- ---- .0025 UNCH 1 .0025 316 435 ---- ---- ---- ---- .0020 UNCH .0020 23 440 ---- ---- ---- ---- .0015 -.0005 .0020 38 445 ---- ---- ---- ---- .0010 -.0005 .0015 105 450 ---- ---- ---- ---- .0010 -.0005 .0015 1389 455 ---- ---- ---- ---- .0010 UNCH .0010 2 460 ---- ---- ---- ---- .0005 -.0005 .0010 3 465 ---- ---- ---- ---- .0005 -.0005 .0010 10 470 ---- ---- ---- ---- .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 .0005 .0005 .0005 .0005 UNCH 1 .0005 3428 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 1 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 14 525 ---- ---- ---- ---- .0005 UNCH .0005 762 530 ---- ---- ---- ---- .0005 UNCH .0005 110 535 ---- ---- ---- ---- .0005 UNCH .0005 540 ---- ---- ---- ---- .0005 UNCH .0005 4 545 ---- ---- ---- ---- .0005 UNCH .0005 550 ---- ---- ---- ---- .0005 UNCH .0005 618 555 ---- ---- ---- ---- .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 20 942 625 ---- ---- ---- ---- .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 ---- ---- ---- ---- 3.2065 +.0550 3.1515 050 ---- ---- ---- ---- 2.9565 +.0550 2.9015 075 ---- ---- ---- ---- 2.7065 +.0550 2.6515 100 ---- ---- ---- ---- 2.4565 +.0550 2.4015 125 ---- ---- ---- ---- 2.2065 +.0550 2.1515 150 ---- ---- ---- ---- 1.9565 +.0550 1.9015 175 ---- ---- ---- ---- 1.7065 +.0550 1.6515 200 ---- ---- ---- ---- 1.4565 +.0550 1.4015 220 ---- ---- ---- ---- 1.2565 +.0545 1.2020 225 ---- ---- ---- ---- 1.2070 +.0545 1.1525 230 ---- ---- ---- ---- 1.1570 +.0540 1.1030 235 ---- ---- ---- ---- 1.1075 +.0540 1.0535 240 ---- ---- ---- ---- 1.0585 +.0540 1.0045 245 ---- ---- ---- ---- 1.0090 +.0535 .9555 250 ---- .9285B .8460A .8460A .9600 +.0530 .9070 255 ---- ---- ---- ---- .9115 +.0530 .8585 260 ---- .8670B .7500A .7500A .8625 +.0520 .8105 265 ---- ---- ---- ---- .8145 +.0515 .7630 270 ---- .7705B .6560A .6560A .7665 +.0510 .7155 275 ---- ---- ---- ---- .7190 +.0500 .6690 280 ---- .6760B .5650A .5650A .6720 +.0495 .6225 285 ---- ---- ---- ---- .6255 +.0480 .5775 290 ---- .5840B .4780A .4780A .5800 +.0465 .5335 295 ---- ---- .4425A .4425A .5355 +.0450 .4905 300 ---- .4960B .3970A .3970A .4920 +.0435 .4485 305 ---- .4480B .3645A .3645A .4500 +.0415 .4085 1 308 ---- .4245B .3365A .3365A .4255 +.0400 .3855 309 ---- .4170B .3295A .3295A .4175 +.0395 .3780 310 ---- .4135B .3220A .3220A .4095 +.0395 .3700 311 ---- .4005B .3150A .3150A .4015 +.0385 .3630 312 ---- .3915B .3080A .3080A .3940 +.0385 .3555 313 ---- .3850B .3015A .3015A .3860 +.0380 .3480 1 314 ---- .3770B .2945A .2945A .3785 +.0375 .3410 315 ---- .3695B .2880A .2880A .3705 +.0370 .3335 316 ---- .3620B .2810A .2810A .3630 +.0365 .3265 317 ---- .3540B .2745A .2745A .3555 +.0360 .3195 318 ---- .3520B .2680A .2680A .3485 +.0355 .3130 319 ---- .3445B .2620A .2620A .3410 +.0350 .3060 1 320 ---- .3370B .2555A .2555A .3340 +.0350 .2990 321 ---- .3300B .2495A .2495A .3265 +.0340 .2925 322 ---- .3225B .2435A .2435A .3195 +.0335 .2860 323 ---- .3155B .2375A .2375A .3125 +.0330 .2795 324 ---- .3085B .2315A .2315A .3055 +.0325 .2730 325 ---- .3020B .2260A .2260A .2990 +.0325 .2665 326 ---- .2950B .2200A .2200A .2920 +.0315 .2605 327 ---- .2885B .2145A .2145A .2855 +.0310 .2545 328 ---- .2820B .2090A .2090A .2790 +.0305 .2485 329 ---- .2755B .2035A .2035A .2725 +.0300 .2425 13 330 ---- .2690B .1985A .1985A .2660 +.0295 .2365 1 331 ---- .2625B .1935A .1935A .2600 +.0295 .2305 332 ---- .2565B .1880A .1880A .2535 +.0285 .2250 333 ---- .2500B .1830A .1830A .2475 +.0280 .2195 334 ---- .2440B .1785A .1785A .2415 +.0275 .2140 10 335 ---- .2380B .1735A .1735A .2355 +.0270 .2085 4 336 ---- .2325B .1690A .1690A .2300 +.0270 .2030 337 ---- .2265B .1640A .1640A .2240 +.0260 .1980 1 1 338 ---- .2210B .1595A .1595A .2185 +.0255 .1930 339 ---- .2150B .1555A .1555A .2130 +.0255 .1875 340 ---- .2095B .1510A .1510A .2075 +.0245 .1830 341 ---- .2045B .1470A .1470A .2020 +.0240 .1780 342 ---- .1990B .1430A .1430A .1970 +.0235 .1735 5 343 ---- .1940B .1390A .1390A .1920 +.0235 .1685 344 .1900 .1900 .1350A .1850A .1870 +.0230 3 .1640 345 ---- .1840B .1310A .1310A .1820 +.0225 .1595 2 346 ---- .1790B .1275A .1275A .1770 +.0215 .1555 347 ---- .1740B .1235A .1235A .1725 +.0215 .1510 348 .1705 .1705 .1200A .1660A .1675 +.0205 15 .1470 349 ---- .1650B .1165A .1165A .1630 +.0200 .1430 350 ---- .1605B .1135A .1135A .1585 +.0195 .1390 55 351 ---- .1560B .1100A .1100A .1545 +.0195 .1350 352 ---- .1520B .1070A .1070A .1500 +.0185 .1315 353 ---- .1475B .1035A .1035A .1460 +.0185 .1275 354 ---- .1435B .1005A .1005A .1420 +.0180 .1240 355 ---- .1395B .0975A .0975A .1380 +.0175 .1205 4 356 ---- .1355B .0950A .0950A .1340 +.0170 .1170 357 ---- .1325B .0920A .0920A .1300 +.0160 .1140 358 ---- .1285B .0890A .0890A .1265 +.0160 .1105 359 ---- .1245B .0865A .0865A .1225 +.0150 .1075 360 .1060 .1210B .0840A .1210B .1190 +.0145 7 .1045 455 361 ---- .1175B .0815A .0815A .1155 +.0145 .1010 362 ---- .1140B .0790A .0790A .1125 +.0140 .0985 363 ---- .1105B .0765A .0765A .1090 +.0135 .0955 364 ---- .1070B .0745A .0745A .1060 +.0135 .0925 365 ---- .1040B .0720A .0720A .1025 +.0125 .0900 4 366 ---- .1010B .0700A .0700A .0995 +.0120 .0875 367 ---- .0975B .0680A .0680A .0965 +.0120 .0845 368 ---- .0950B .0660A .0660A .0935 +.0115 .0820 370 ---- .0890B .0620A .0620A .0880 +.0105 .0775 6 375 ---- .0760B .0530A .0530A .0755 +.0090 1 .0665 221 606 380 ---- .0650B .0450A .0450A .0640 +.0070 .0570 21 385 ---- .0550B .0385A .0385A .0545 +.0060 .0485 390 ---- .0470B .0330A .0330A .0460 +.0045 .0415 81 395 ---- .0400B .0280A .0280A .0390 +.0035 .0355 400 ---- .0340B .0240A .0240A .0330 +.0025 .0305 1261 405 ---- .0285B .0205A .0205A .0280 +.0020 .0260 30 410 .0190 .0240B .0180A .0240B .0240 +.0015 2 .0225 16 30 415 ---- .0205B .0155A .0155A .0205 +.0015 .0190 420 ---- .0170B .0135A .0135A .0175 +.0010 .0165 8 425 ---- ---- .0120A .0120A .0150 +.0005 .0145 6 430 ---- ---- .0105A .0105A .0130 +.0005 .0125 1 27 435 ---- ---- .0095A .0095A .0115 +.0005 .0110 1 440 ---- ---- .0085A .0085A .0100 +.0005 .0095 12 445 ---- ---- .0075A .0075A .0085 UNCH .0085 1 450 ---- ---- .0070A .0070A .0075 UNCH 1 .0075 1 1136 455 ---- ---- ---- ---- .0065 UNCH .0065 460 ---- ---- ---- ---- .0060 UNCH .0060 9 465 ---- ---- ---- ---- .0055 UNCH .0055 470 ---- ---- ---- ---- .0045 -.0005 .0050 8 475 ---- ---- ---- ---- .0040 -.0005 .0045 14 480 ---- ---- ---- ---- .0035 -.0005 .0040 15 485 ---- ---- ---- ---- .0035 UNCH .0035 490 ---- ---- ---- ---- .0030 -.0005 .0035 31 495 ---- ---- ---- ---- .0025 -.0005 .0030 500 ---- ---- ---- ---- .0025 -.0005 .0030 1 8 505 ---- ---- ---- ---- .0020 -.0005 .0025 510 ---- ---- ---- ---- .0020 -.0005 .0025 515 ---- ---- ---- ---- .0020 -.0005 .0025 520 ---- ---- ---- ---- .0015 -.0005 .0020 525 ---- ---- ---- ---- .0015 -.0005 .0020 10 530 ---- ---- ---- ---- .0015 -.0005 .0020 2 535 ---- ---- ---- ---- .0015 -.0005 .0020 540 ---- ---- ---- ---- .0010 -.0005 .0015 545 ---- ---- ---- ---- .0010 -.0005 .0015 550 ---- ---- ---- ---- .0010 -.0005 .0015 16 555 ---- ---- ---- ---- .0010 -.0005 .0015 560 ---- ---- ---- ---- .0010 -.0005 .0015 565 ---- ---- ---- ---- .0010 -.0005 .0015 570 ---- ---- ---- ---- .0010 -.0005 .0015 575 ---- ---- ---- ---- .0005 -.0010 .0015 580 ---- ---- ---- ---- .0005 -.0010 .0015 585 ---- ---- ---- ---- .0005 -.0005 .0010 1 600 ---- ---- ---- ---- .0005 -.0005 .0010 12 625 ---- ---- ---- ---- .0005 -.0005 .0010 2 650 ---- ---- ---- ---- .0005 -.0005 .0010 675 ---- ---- ---- ---- .0005 -.0005 .0010 700 ---- ---- ---- ---- .0005 -.0005 .0010 6 725 ---- ---- ---- ---- .0005 -.0005 .0010 750 ---- ---- ---- ---- .0005 -.0005 .0010 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.2065 +.0550 3.1515 050 ---- ---- ---- ---- 2.9565 +.0550 2.9015 075 ---- ---- ---- ---- 2.7065 +.0550 2.6515 100 ---- ---- ---- ---- 2.4565 +.0550 2.4015 125 ---- ---- ---- ---- 2.2065 +.0550 2.1515 150 ---- ---- ---- ---- 1.9565 +.0550 1.9015 175 ---- ---- ---- ---- 1.7065 +.0550 1.6515 200 ---- ---- ---- ---- 1.4565 +.0550 1.4015 220 ---- ---- ---- ---- 1.2570 +.0535 1.2035 225 ---- ---- ---- ---- 1.2075 +.0535 1.1540 230 ---- ---- ---- ---- 1.1585 +.0535 1.1050 235 ---- ---- ---- ---- 1.1090 +.0525 1.0565 240 ---- 1.0645B .9480A .9480A 1.0605 +.0525 1.0080 245 ---- ---- ---- ---- 1.0120 +.0525 .9595 250 ---- .9685B .8525A .8525A .9635 +.0520 .9115 255 ---- ---- ---- ---- .9160 +.0520 .8640 260 ---- .8730B .7595A .7595A .8685 +.0510 .8175 265 ---- ---- ---- ---- .8215 +.0505 .7710 270 ---- .7790B .6690A .6690A .7755 +.0500 .7255 275 ---- ---- ---- ---- .7295 +.0485 .6810 280 ---- .6880B .5825A .5825A .6850 +.0480 .6370 285 ---- ---- ---- ---- .6405 +.0460 .5945 290 ---- .6000B .5005A .5005A .5975 +.0445 .5530 295 ---- ---- ---- ---- .5555 +.0430 .5125 300 ---- .5170B .4240A .4240A .5145 +.0410 .4735 305 ---- ---- .3880A .3880A .4750 +.0395 .4355 310 ---- .4390B .3540A .3540A .4365 +.0370 .3995 1 315 ---- .4025B .3215A .3215A .4000 +.0355 .3645 320 ---- .3675B .2905A .2905A .3645 +.0325 .3320 3 325 ---- .3340B .2620A .2620A .3315 +.0305 .3010 1 330 ---- .3035B .2355A .2355A .3005 +.0285 .2720 335 ---- .2740B .2110A .2110A .2710 +.0260 .2450 340 ---- .2460B .1880A .1880A .2440 +.0240 .2200 6 345 ---- .2210B .1680A .1680A .2190 +.0220 .1970 350 ---- .1975B .1490A .1490A .1960 +.0205 .1755 355 ---- .1760B .1320A .1320A .1745 +.0180 .1565 360 ---- .1565B .1170A .1170A .1555 +.0165 .1390 365 ---- .1390B .1040A .1040A .1380 +.0145 .1235 370 .0995 .1230B .0920A .1230B .1225 +.0130 80 .1095 1 375 .0865 .1090B .0810A .1090B .1085 +.0115 10 .0970 8 380 ---- .0960B .0715A .0715A .0960 +.0100 .0860 10 10 385 ---- .0845B .0630A .0630A .0845 +.0085 .0760 3 390 ---- .0745B .0555A .0555A .0745 +.0075 .0670 1 395 ---- .0655B .0490A .0490A .0660 +.0070 .0590 400 ---- .0575B .0435A .0435A .0580 +.0060 .0520 10 405 ---- .0505B .0380A .0380A .0510 +.0050 .0460 410 ---- .0445B .0340A .0340A .0450 +.0045 .0405 1 415 ---- .0390B .0300A .0300A .0400 +.0045 .0355 420 ---- .0340B .0265A .0265A .0350 +.0035 .0315 2 425 ---- .0300B .0235A .0235A .0310 +.0030 .0280 430 ---- .0265B .0210A .0210A .0275 +.0030 .0245 435 ---- .0230B .0190A .0190A .0245 +.0025 .0220 440 ---- .0200B .0170A .0170A .0215 +.0020 .0195 60 445 ---- .0180B .0155A .0155A .0195 +.0020 .0175 450 ---- ---- .0140A .0140A .0175 +.0020 .0155 10 455 ---- ---- .0125A .0125A .0155 +.0015 .0140 460 ---- ---- .0115A .0115A .0140 +.0015 .0125 465 ---- ---- .0110A .0110A .0125 +.0010 .0115 470 ---- ---- .0100A .0100A .0110 +.0005 .0105 475 ---- ---- ---- ---- .0100 +.0005 .0095 480 ---- ---- ---- ---- .0090 +.0005 .0085 485 ---- ---- ---- ---- .0080 UNCH .0080 490 ---- ---- ---- ---- .0075 +.0005 .0070 495 ---- ---- ---- ---- .0065 UNCH .0065 500 ---- ---- ---- ---- .0060 UNCH .0060 1 505 ---- ---- ---- ---- .0055 UNCH .0055 510 ---- ---- ---- ---- .0050 -.0005 .0055 12 515 ---- ---- ---- ---- .0045 -.0005 .0050 520 ---- ---- ---- ---- .0040 -.0005 .0045 525 ---- ---- ---- ---- .0040 -.0005 .0045 530 ---- ---- ---- ---- .0035 -.0005 .0040 535 ---- ---- ---- ---- .0030 -.0005 .0035 540 ---- ---- ---- ---- .0030 -.0005 .0035 545 ---- ---- ---- ---- .0025 -.0005 .0030 550 ---- ---- ---- ---- .0025 -.0005 .0030 555 ---- ---- ---- ---- .0025 -.0005 .0030 560 ---- ---- ---- ---- .0020 -.0005 .0025 565 ---- ---- ---- ---- .0020 -.0005 .0025 570 ---- ---- ---- ---- .0020 -.0005 .0025 575 ---- ---- ---- ---- .0015 -.0005 .0020 580 ---- ---- ---- ---- .0015 -.0005 .0020 585 ---- ---- ---- ---- .0015 -.0005 .0020 2 600 ---- ---- ---- ---- .0010 -.0005 .0015 7 625 ---- ---- ---- ---- .0010 UNCH .0010 650 ---- ---- ---- ---- .0005 -.0005 .0010 675 ---- ---- ---- ---- .0005 UNCH .0005 1 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.2065 +.0550 3.1515 050 ---- ---- ---- ---- 2.9565 +.0550 2.9015 075 ---- ---- ---- ---- 2.7065 +.0550 2.6515 100 ---- ---- ---- ---- 2.4565 +.0550 2.4015 125 ---- ---- ---- ---- 2.2065 +.0550 2.1515 150 ---- ---- ---- ---- 1.9565 +.0550 1.9015 175 ---- ---- ---- ---- 1.7065 +.0550 1.6515 200 ---- ---- ---- ---- 1.4565 +.0550 1.4015 220 ---- ---- 1.1455A 1.1455A 1.2580 +.0540 1.2040 225 ---- ---- ---- ---- 1.2090 +.0535 1.1555 230 ---- ---- ---- ---- 1.1605 +.0535 1.1070 235 ---- ---- ---- ---- 1.1120 +.0530 1.0590 240 ---- 1.0685B .9530A .9530A 1.0640 +.0525 1.0115 245 ---- ---- ---- ---- 1.0165 +.0520 .9645 250 ---- .9730B .8600A .8600A .9695 +.0520 .9175 255 ---- ---- ---- ---- .9225 +.0510 .8715 260 ---- .8790B .7695A .7695A .8765 +.0505 .8260 265 ---- ---- ---- ---- .8305 +.0490 .7815 270 ---- .7880B .6820A .6820A .7855 +.0480 .7375 275 ---- ---- ---- ---- .7410 +.0470 .6940 280 ---- .7000B .5990A .5990A .6975 +.0455 .6520 285 ---- ---- ---- ---- .6550 +.0445 .6105 290 ---- .6160B .5205A .5205A .6135 +.0430 .5705 295 ---- ---- ---- ---- .5730 +.0415 .5315 300 ---- .5360B .4470A .4470A .5335 +.0395 .4940 305 ---- .4690B .4125A .4125A .4955 +.0380 .4575 310 ---- .4615B .3800A .3800A .4585 +.0355 .4230 315 ---- .4265B .3485A .3485A .4235 +.0340 .3895 320 ---- .3930B .3190A .3190A .3900 +.0320 .3580 4 325 ---- .3610B .2910A .2910A .3580 +.0300 .3280 330 ---- .3315B .2650A .2650A .3275 +.0275 .3000 335 ---- .3030B .2410A .2410A .2995 +.0260 .2735 340 ---- .2760B .2185A .2185A .2730 +.0240 .2490 100 345 ---- .2510B .1980A .1980A .2485 +.0225 .2260 19 350 ---- .2280B .1780A .1780A .2260 +.0210 .2050 60 355 ---- .2065B .1605A .1605A .2050 +.0195 .1855 360 ---- .1870B .1450A .1450A .1855 +.0180 .1675 365 ---- .1690B .1305A .1305A .1680 +.0165 .1515 370 ---- .1525B .1175A .1175A .1515 +.0150 .1365 375 ---- .1370B .1055A .1055A .1365 +.0135 .1230 1006 380 ---- .1235B .0950A .0950A .1230 +.0120 .1110 1 385 ---- .1110B .0855A .0855A .1105 +.0105 .1000 24 390 ---- .0995B .0780A .0780A .0995 +.0095 .0900 1 395 ---- .0895B .0700A .0700A .0895 +.0085 .0810 400 ---- .0805B .0635A .0635A .0800 +.0070 .0730 80 1181 405 ---- .0720B .0570A .0570A .0720 +.0065 .0655 410 ---- .0645B .0515A .0515A .0645 +.0055 .0590 415 ---- .0580B .0460A .0460A .0580 +.0050 .0530 420 ---- .0520B .0415A .0415A .0520 +.0040 .0480 28 425 ---- .0465B .0375A .0375A .0470 +.0035 .0435 80 1831 430 ---- .0415B .0340A .0340A .0425 +.0035 .0390 1 435 ---- .0375B .0310A .0310A .0385 +.0030 .0355 18 440 ---- .0335B .0280A .0280A .0345 +.0025 .0320 451 445 ---- .0300B .0255A .0255A .0315 +.0025 .0290 450 ---- .0270B .0230A .0230A .0285 +.0020 .0265 520 455 ---- ---- .0210A .0210A .0260 +.0020 .0240 2 2 460 ---- .0220B .0195A .0195A .0235 +.0020 .0215 3 4 465 ---- ---- .0180A .0180A .0215 +.0020 .0195 1 470 ---- ---- .0165A .0165A .0195 +.0015 .0180 400 475 ---- ---- .0155A .0155A .0180 +.0015 .0165 880 480 ---- ---- .0145A .0145A .0165 +.0015 .0150 3 485 ---- ---- .0135A .0135A .0150 +.0010 .0140 490 ---- ---- .0125A .0125A .0135 +.0005 .0130 1 495 ---- ---- .0115A .0115A .0125 +.0005 .0120 500 ---- ---- ---- ---- .0115 +.0005 .0110 505 ---- ---- .0100A .0100A .0105 UNCH .0105 510 ---- ---- ---- ---- .0095 UNCH .0095 515 ---- ---- ---- ---- .0090 UNCH .0090 520 ---- ---- ---- ---- .0085 UNCH .0085 525 ---- ---- ---- ---- .0075 -.0005 .0080 530 ---- ---- ---- ---- .0070 -.0005 .0075 535 ---- ---- ---- ---- .0065 -.0005 .0070 540 ---- ---- ---- ---- .0060 -.0005 .0065 10 545 ---- ---- ---- ---- .0055 -.0005 .0060 550 ---- ---- ---- ---- .0055 -.0005 .0060 555 ---- ---- ---- ---- .0050 -.0005 .0055 560 ---- ---- ---- ---- .0045 -.0005 .0050 565 ---- ---- ---- ---- .0045 -.0005 .0050 570 ---- ---- ---- ---- .0040 -.0005 .0045 575 ---- ---- ---- ---- .0040 -.0005 .0045 580 ---- ---- ---- ---- .0035 -.0010 .0045 585 ---- ---- ---- ---- .0035 -.0005 .0040 600 ---- ---- ---- ---- .0030 -.0005 .0035 625 ---- ---- ---- ---- .0020 -.0010 .0030 3 650 ---- ---- ---- ---- .0015 -.0010 .0025 675 ---- ---- ---- ---- .0015 -.0005 .0020 700 ---- ---- ---- ---- .0010 -.0010 .0020 30 725 ---- ---- ---- ---- .0010 -.0005 .0015 750 ---- ---- ---- ---- .0010 -.0005 .0015 775 ---- ---- ---- ---- .0005 -.0010 .0015 800 ---- ---- ---- ---- .0005 -.0010 .0015 825 ---- ---- ---- ---- .0005 -.0010 .0015 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.1960 +.0525 3.1435 050 ---- ---- ---- ---- 2.9460 +.0525 2.8935 075 ---- ---- ---- ---- 2.6960 +.0525 2.6435 100 ---- ---- ---- ---- 2.4460 +.0525 2.3935 125 ---- ---- ---- ---- 2.1960 +.0525 2.1435 150 ---- ---- ---- ---- 1.9460 +.0525 1.8935 175 ---- ---- ---- ---- 1.6960 +.0525 1.6435 200 ---- ---- ---- ---- 1.4465 +.0515 1.3950 220 ---- 1.2520B 1.1410A 1.1410A 1.2500 +.0505 1.1995 225 ---- ---- ---- ---- 1.2020 +.0505 1.1515 230 ---- ---- ---- ---- 1.1540 +.0505 1.1035 235 ---- ---- ---- ---- 1.1060 +.0495 1.0565 240 ---- 1.0610B .9525A .9525A 1.0590 +.0495 1.0095 245 ---- ---- ---- ---- 1.0125 +.0490 .9635 250 ---- .9675B .8625A .8625A .9660 +.0480 .9180 255 ---- ---- ---- ---- .9205 +.0470 .8735 260 ---- .8765B .7750A .7750A .8755 +.0460 .8295 265 ---- ---- ---- ---- .8315 +.0450 .7865 270 ---- .7890B .6910A .6910A .7880 +.0440 .7440 275 ---- ---- ---- ---- .7455 +.0435 .7020 280 ---- .7045B .6115A .6115A .7035 +.0420 .6615 285 ---- ---- ---- ---- .6630 +.0410 .6220 290 ---- .6240B .5360A .5360A .6230 +.0400 .5830 295 ---- ---- .5005A .5005A .5845 +.0385 .5460 300 ---- .5475B .4660A .4660A .5470 +.0370 .5100 305 ---- .5115B .4330A .4330A .5110 +.0360 .4750 310 ---- .4765B .4010A .4010A .4760 +.0340 .4420 315 ---- .4425B .3710A .3710A .4425 +.0320 .4105 320 ---- .4105B .3425A .3425A .4110 +.0305 .3805 325 ---- .3820B .3160A .3160A .3805 +.0285 .3520 330 ---- .3530B .2905A .2905A .3515 +.0265 .3250 335 ---- .3260B .2670A .2670A .3245 +.0250 .2995 6 6 340 ---- .3000B .2450A .2450A .2990 +.0230 .2760 16 16 345 ---- .2760B .2250A .2250A .2750 +.0215 .2535 350 ---- .2540B .2060A .2060A .2525 +.0195 .2330 355 ---- .2330B .1885A .1885A .2315 +.0180 .2135 360 ---- .2135B .1720A .1720A .2125 +.0170 .1955 365 ---- .1955B .1575A .1575A .1945 +.0155 .1790 370 ---- .1785B .1440A .1440A .1780 +.0145 .1635 375 ---- .1630B .1315A .1315A .1630 +.0135 .1495 380 ---- .1490B .1205A .1205A .1490 +.0125 .1365 385 ---- .1360B .1095A .1095A .1360 +.0115 .1245 390 ---- .1240B .1000A .1000A .1245 +.0105 .1140 395 ---- .1130B .0925A .0925A .1135 +.0095 .1040 400 ---- .1030B .0845A .0845A .1040 +.0090 .0950 1 405 ---- .0940B .0770A .0770A .0950 +.0085 .0865 410 ---- .0855B .0705A .0705A .0870 +.0080 .0790 415 ---- .0780B .0645A .0645A .0795 +.0070 .0725 420 ---- .0710B .0590A .0590A .0725 +.0065 .0660 3 425 ---- .0645B .0540A .0540A .0665 +.0060 .0605 430 ---- .0590B .0495A .0495A .0610 +.0055 .0555 435 ---- .0535B .0455A .0455A .0560 +.0050 .0510 440 ---- .0490B .0420A .0420A .0510 +.0045 .0465 445 ---- .0445B .0385A .0385A .0470 +.0040 .0430 450 ---- .0405B .0355A .0355A .0435 +.0040 .0395 35 455 ---- .0370B .0325A .0325A .0400 +.0035 .0365 460 ---- .0340B .0305A .0305A .0365 +.0030 .0335 465 ---- ---- .0280A .0280A .0340 +.0030 .0310 470 ---- ---- .0260A .0260A .0310 +.0025 .0285 475 ---- ---- .0245A .0245A .0290 +.0025 .0265 480 ---- ---- .0225A .0225A .0265 +.0020 .0245 485 ---- ---- .0215A .0215A .0245 +.0015 .0230 490 ---- ---- .0200A .0200A .0230 +.0020 .0210 495 ---- ---- .0190A .0190A .0210 +.0015 .0195 500 ---- ---- .0180A .0180A .0195 +.0010 .0185 14 505 ---- ---- ---- ---- .0185 +.0015 .0170 510 ---- ---- ---- ---- .0170 +.0010 .0160 515 ---- ---- ---- ---- .0160 +.0010 .0150 520 ---- ---- ---- ---- .0150 +.0010 .0140 525 ---- ---- ---- ---- .0140 +.0010 .0130 530 ---- ---- ---- ---- .0130 +.0005 .0125 535 ---- ---- ---- ---- .0120 +.0005 .0115 540 ---- ---- ---- ---- .0115 +.0005 .0110 545 ---- ---- ---- ---- .0105 UNCH .0105 550 ---- ---- ---- ---- .0100 UNCH .0100 5 555 ---- ---- ---- ---- .0095 UNCH .0095 560 ---- ---- ---- ---- .0090 UNCH .0090 565 ---- ---- ---- ---- .0085 UNCH .0085 570 ---- ---- ---- ---- .0080 UNCH .0080 575 ---- ---- ---- ---- .0075 UNCH .0075 580 ---- ---- ---- ---- .0070 UNCH .0070 600 ---- ---- ---- ---- .0055 -.0005 .0060 625 ---- ---- ---- ---- .0045 UNCH .0045 650 ---- ---- ---- ---- .0035 -.0005 .0040 675 ---- ---- ---- ---- .0030 -.0005 .0035 700 ---- ---- ---- ---- .0025 -.0005 .0030 725 ---- ---- ---- ---- .0020 -.0005 .0025 750 ---- ---- ---- ---- .0015 -.0005 .0020 775 ---- ---- ---- ---- .0015 -.0005 .0020 800 ---- ---- ---- ---- .0015 -.0005 .0020 825 ---- ---- ---- ---- .0010 -.0005 .0015 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.1960 +.0525 3.1435 050 ---- ---- ---- ---- 2.9460 +.0525 2.8935 075 ---- ---- ---- ---- 2.6960 +.0525 2.6435 100 ---- ---- ---- ---- 2.4460 +.0525 2.3935 125 ---- ---- ---- ---- 2.1960 +.0525 2.1435 150 ---- ---- ---- ---- 1.9460 +.0525 1.8935 175 ---- ---- ---- ---- 1.6960 +.0525 1.6435 200 ---- ---- ---- ---- 1.4470 +.0515 1.3955 220 ---- 1.2535B 1.1450A 1.1450A 1.2525 +.0500 1.2025 225 ---- ---- ---- ---- 1.2045 +.0495 1.1550 230 ---- ---- ---- ---- 1.1575 +.0495 1.1080 235 ---- ---- ---- ---- 1.1105 +.0485 1.0620 240 ---- 1.0635B .9600A .9600A 1.0640 +.0480 1.0160 245 ---- ---- ---- ---- 1.0180 +.0475 .9705 250 ---- .9720B .8715A .8715A .9725 +.0465 .9260 255 ---- ---- ---- ---- .9275 +.0460 .8815 260 ---- .8835B .7865A .7865A .8835 +.0450 .8385 265 ---- ---- ---- ---- .8400 +.0440 .7960 270 ---- .7980B .7045A .7045A .7975 +.0430 .7545 275 ---- ---- ---- ---- .7555 +.0420 .7135 280 ---- .7155B .6270A .6270A .7150 +.0410 .6740 285 ---- ---- ---- ---- .6750 +.0395 .6355 290 ---- .6370B .5540A .5540A .6365 +.0385 .5980 295 ---- ---- .5190A .5190A .5990 +.0370 .5620 300 ---- .5625B .4860A .4860A .5630 +.0355 .5275 305 ---- .5270B .4535A .4535A .5280 +.0340 .4940 310 ---- .4930B .4230A .4230A .4940 +.0325 .4615 315 ---- .4605B .3935A .3935A .4620 +.0310 .4310 320 ---- .4290B .3660A .3660A .4310 +.0295 .4015 325 ---- .4035B .3395A .3395A .4020 +.0280 .3740 330 ---- .3755B .3150A .3150A .3740 +.0265 .3475 335 ---- .3485B .2915A .2915A .3475 +.0250 .3225 340 ---- .3235B .2695A .2695A .3225 +.0235 .2990 345 ---- .3000B .2495A .2495A .2990 +.0220 .2770 350 ---- .2775B .2305A .2305A .2770 +.0210 .2560 355 ---- .2570B .2120A .2120A .2565 +.0195 .2370 360 ---- .2375B .1955A .1955A .2370 +.0185 .2185 365 ---- .2190B .1805A .1805A .2190 +.0170 .2020 370 ---- .2020B .1665A .1665A .2020 +.0160 .1860 375 ---- .1865B .1535A .1535A .1865 +.0150 .1715 380 ---- .1720B .1415A .1415A .1720 +.0135 .1585 4 385 ---- .1580B .1305A .1305A .1585 +.0125 .1460 390 ---- .1455B .1205A .1205A .1460 +.0115 .1345 395 ---- .1340B .1105A .1105A .1345 +.0105 .1240 400 ---- .1235B .1020A .1020A .1240 +.0100 .1140 405 ---- .1135B .0955A .0955A .1145 +.0090 .1055 410 ---- .1045B .0880A .0880A .1055 +.0085 .0970 415 ---- .0960B .0810A .0810A .0975 +.0080 .0895 420 ---- .0885B .0750A .0750A .0900 +.0070 .0830 2 425 ---- .0815B .0690A .0690A .0830 +.0065 .0765 430 ---- .0750B .0640A .0640A .0765 +.0060 .0705 435 ---- .0690B .0590A .0590A .0710 +.0055 .0655 440 ---- .0635B .0550A .0550A .0655 +.0050 .0605 445 ---- .0585B .0510A .0510A .0610 +.0050 .0560 450 ---- .0540B .0475A .0475A .0565 +.0045 .0520 455 ---- .0495B .0440A .0440A .0525 +.0040 .0485 460 ---- .0460B .0410A .0410A .0485 +.0035 .0450 465 ---- .0425B .0380A .0380A .0450 +.0030 .0420 470 ---- ---- .0355A .0355A .0420 +.0030 .0390 475 ---- ---- .0335A .0335A .0390 +.0030 .0360 480 ---- ---- .0315A .0315A .0365 +.0025 .0340 485 ---- ---- .0295A .0295A .0340 +.0025 .0315 490 ---- ---- .0275A .0275A .0315 +.0020 .0295 495 ---- ---- .0260A .0260A .0295 +.0020 .0275 500 ---- ---- .0245A .0245A .0275 +.0015 .0260 505 ---- ---- .0235A .0235A .0260 +.0015 .0245 510 ---- ---- .0220A .0220A .0245 +.0015 .0230 515 ---- ---- .0210A .0210A .0230 +.0015 .0215 520 ---- ---- ---- ---- .0215 +.0015 .0200 525 ---- ---- ---- ---- .0200 +.0010 .0190 530 ---- ---- ---- ---- .0190 +.0010 .0180 535 ---- ---- ---- ---- .0180 +.0010 .0170 540 ---- ---- ---- ---- .0170 +.0010 .0160 545 ---- ---- ---- ---- .0160 +.0010 .0150 550 ---- ---- ---- ---- .0150 +.0005 .0145 555 ---- ---- ---- ---- .0145 +.0010 .0135 560 ---- ---- ---- ---- .0135 +.0005 .0130 565 ---- ---- ---- ---- .0130 +.0010 .0120 570 ---- ---- ---- ---- .0120 +.0005 .0115 575 ---- ---- ---- ---- .0115 +.0005 .0110 580 ---- ---- ---- ---- .0110 +.0005 .0105 600 ---- ---- ---- ---- .0090 +.0005 .0085 625 ---- ---- ---- ---- .0070 UNCH .0070 650 ---- ---- ---- ---- .0060 +.0005 .0055 675 ---- ---- ---- ---- .0050 UNCH .0050 700 ---- ---- ---- ---- .0040 UNCH .0040 725 ---- ---- ---- ---- .0035 UNCH .0035 750 ---- ---- ---- ---- .0030 UNCH .0030 775 ---- ---- ---- ---- .0025 UNCH .0025 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0020 -.0005 .0025 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.1875 +.0490 3.1385 050 ---- ---- ---- ---- 2.9375 +.0490 2.8885 075 ---- ---- ---- ---- 2.6875 +.0490 2.6385 100 ---- ---- ---- ---- 2.4375 +.0490 2.3885 125 ---- ---- ---- ---- 2.1875 +.0490 2.1385 150 ---- ---- ---- ---- 1.9375 +.0490 1.8885 175 ---- ---- ---- ---- 1.6875 +.0490 1.6385 200 ---- ---- 1.3340A 1.3340A 1.4395 +.0480 1.3915 220 ---- 1.2465B 1.1435A 1.1435A 1.2470 +.0465 1.2005 225 ---- ---- ---- ---- 1.2000 +.0460 1.1540 230 ---- ---- ---- ---- 1.1535 +.0455 1.1080 235 ---- ---- ---- ---- 1.1070 +.0450 1.0620 240 ---- 1.0600B .9625A .9625A 1.0615 +.0445 1.0170 245 ---- ---- ---- ---- 1.0160 +.0435 .9725 250 ---- .9705B .8760A .8760A .9715 +.0425 .9290 255 ---- ---- ---- ---- .9280 +.0420 .8860 260 ---- .8840B .7930A .7930A .8850 +.0415 .8435 265 ---- ---- ---- ---- .8425 +.0400 .8025 270 ---- .8005B .7140A .7140A .8015 +.0395 .7620 275 ---- ---- ---- ---- .7610 +.0385 .7225 280 ---- .7205B .6390A .6390A .7215 +.0375 .6840 285 ---- ---- ---- ---- .6835 +.0365 .6470 290 ---- .6445B .5685A .5685A .6460 +.0350 .6110 295 ---- .5870B .5350A .5350A .6100 +.0340 .5760 300 ---- .5725B .5025A .5025A .5755 +.0330 .5425 305 ---- .5385B .4715A .4715A .5415 +.0315 .5100 310 ---- .5055B .4415A .4415A .5095 +.0305 .4790 315 ---- .4740B .4130A .4130A .4785 +.0290 .4495 320 ---- .4435B .3860A .3860A .4485 +.0275 .4210 325 ---- .4205B .3605A .3605A .4205 +.0265 .3940 330 ---- .3935B .3360A .3360A .3935 +.0255 .3680 335 ---- .3675B .3130A .3130A .3680 +.0240 .3440 340 ---- .3430B .2915A .2915A .3435 +.0225 .3210 345 ---- .3200B .2715A .2715A .3205 +.0215 .2990 350 ---- .2985B .2525A .2525A .2985 +.0200 .2785 355 ---- .2775B .2350A .2350A .2785 +.0195 .2590 360 ---- .2585B .2185A .2185A .2590 +.0180 .2410 365 ---- .2400B .2030A .2030A .2410 +.0170 .2240 370 ---- .2230B .1890A .1890A .2240 +.0155 .2085 375 ---- .2075B .1755A .1755A .2085 +.0150 .1935 380 ---- .1925B .1635A .1635A .1935 +.0140 .1795 385 ---- .1785B .1520A .1520A .1800 +.0130 .1670 390 ---- .1655B .1415A .1415A .1670 +.0120 .1550 1 395 ---- .1535B .1315A .1315A .1555 +.0115 .1440 400 ---- .1425B .1220A .1220A .1445 +.0110 .1335 7 405 ---- .1320B .1135A .1135A .1340 +.0100 .1240 410 ---- .1225B .1055A .1055A .1250 +.0095 .1155 415 ---- .1135B .0985A .0985A .1160 +.0090 .1070 420 ---- .1055B .0915A .0915A .1080 +.0085 .0995 3 425 ---- .0980B .0850A .0850A .1005 +.0075 .0930 430 ---- .0905B .0795A .0795A .0935 +.0070 .0865 1 435 ---- .0840B .0740A .0740A .0870 +.0065 .0805 440 ---- .0780B .0690A .0690A .0815 +.0065 .0750 445 ---- .0725B .0645A .0645A .0760 +.0060 .0700 450 ---- .0675B .0600A .0600A .0710 +.0060 .0650 2 455 ---- .0625B .0565A .0565A .0660 +.0050 .0610 460 ---- .0580B .0530A .0530A .0620 +.0050 .0570 465 ---- .0540B .0495A .0495A .0580 +.0050 .0530 470 ---- .0500B .0465A .0465A .0540 +.0045 .0495 475 ---- ---- .0435A .0435A .0505 +.0040 .0465 480 ---- ---- .0410A .0410A .0475 +.0040 .0435 485 ---- ---- .0390A .0390A .0445 +.0035 .0410 490 ---- ---- .0365A .0365A .0420 +.0035 .0385 495 ---- ---- .0345A .0345A .0395 +.0035 .0360 500 ---- ---- .0330A .0330A .0370 +.0030 .0340 505 ---- ---- .0310A .0310A .0350 +.0030 .0320 510 ---- ---- .0295A .0295A .0330 +.0030 .0300 515 ---- ---- .0280A .0280A .0310 +.0025 .0285 520 ---- ---- ---- ---- .0295 +.0025 .0270 525 ---- ---- ---- ---- .0280 +.0025 .0255 530 ---- ---- ---- ---- .0265 +.0025 .0240 535 ---- ---- ---- ---- .0250 +.0025 .0225 540 ---- ---- ---- ---- .0235 +.0020 .0215 545 ---- ---- ---- ---- .0225 +.0020 .0205 550 ---- ---- ---- ---- .0210 +.0015 .0195 555 ---- ---- ---- ---- .0200 +.0015 .0185 560 ---- ---- ---- ---- .0190 +.0015 .0175 565 ---- ---- ---- ---- .0180 +.0015 .0165 570 ---- ---- ---- ---- .0175 +.0020 .0155 575 ---- ---- ---- ---- .0165 +.0015 .0150 580 ---- ---- ---- ---- .0155 +.0015 .0140 600 ---- ---- ---- ---- .0130 +.0010 .0120 625 ---- ---- ---- ---- .0105 +.0010 .0095 650 ---- ---- ---- ---- .0085 +.0010 .0075 675 ---- ---- ---- ---- .0070 +.0005 .0065 700 ---- ---- ---- ---- .0060 +.0005 .0055 725 ---- ---- ---- ---- .0055 +.0010 .0045 750 ---- ---- ---- ---- .0045 +.0005 .0040 775 ---- ---- ---- ---- .0040 +.0005 .0035 800 ---- ---- ---- ---- .0035 +.0005 .0030 825 ---- ---- ---- ---- .0035 +.0005 .0030 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.1875 +.0490 3.1385 050 ---- ---- ---- ---- 2.9375 +.0490 2.8885 075 ---- ---- ---- ---- 2.6875 +.0490 2.6385 100 ---- ---- ---- ---- 2.4375 +.0490 2.3885 125 ---- ---- ---- ---- 2.1875 +.0490 2.1385 150 ---- ---- ---- ---- 1.9375 +.0490 1.8885 175 ---- ---- ---- ---- 1.6875 +.0490 1.6385 200 ---- ---- ---- ---- 1.4385 +.0490 1.3895 220 ---- 1.2445B 1.1450A 1.1450A 1.2475 +.0485 1.1990 225 ---- ---- ---- ---- 1.2010 +.0480 1.1530 230 ---- ---- ---- ---- 1.1555 +.0480 1.1075 235 ---- ---- ---- ---- 1.1100 +.0470 1.0630 240 ---- 1.0605B .9675A .9675A 1.0655 +.0465 1.0190 245 ---- ---- ---- ---- 1.0215 +.0460 .9755 250 ---- .9730B .8840A .8840A .9785 +.0455 .9330 255 ---- ---- ---- ---- .9360 +.0450 .8910 260 ---- .8895B .8040A .8040A .8940 +.0440 .8500 265 ---- ---- ---- ---- .8530 +.0430 .8100 270 ---- .8085B .7275A .7275A .8125 +.0415 .7710 275 ---- ---- ---- ---- .7735 +.0410 .7325 280 ---- .7305B .6545A .6545A .7350 +.0395 .6955 285 ---- ---- .6195A .6195A .6975 +.0380 .6595 290 ---- .6565B .5855A .5855A .6610 +.0365 .6245 295 ---- .6210B .5530A .5530A .6255 +.0350 .5905 300 ---- .5865B .5210A .5210A .5915 +.0335 .5580 305 ---- .5530B .4910A .4910A .5585 +.0320 .5265 310 ---- .5210B .4620A .4620A .5265 +.0300 .4965 315 ---- .4900B .4340A .4340A .4965 +.0285 .4680 320 ---- .4600B .4075A .4075A .4670 +.0265 .4405 325 ---- .4320B .3825A .3825A .4395 +.0255 .4140 330 ---- .4050B .3590A .3590A .4130 +.0235 .3895 335 ---- .3790B .3365A .3365A .3880 +.0225 .3655 340 ---- .3545B .3150A .3150A .3640 +.0210 .3430 345 ---- .3315B .2955A .2955A .3415 +.0200 .3215 350 ---- .3100B .2765A .2765A .3200 +.0185 10 .3015 10 355 ---- .2895B .2590A .2590A .3000 +.0180 .2820 360 ---- .2700B .2425A .2425A .2810 +.0170 .2640 1 365 ---- .2520B .2275A .2275A .2635 +.0165 .2470 370 ---- .2350B .2130A .2130A .2470 +.0160 .2310 375 ---- .2195B .1995A .1995A .2310 +.0150 .2160 380 ---- .2045B .1870A .1870A .2165 +.0145 .2020 385 ---- .1910B .1750A .1750A .2025 +.0140 .1885 390 ---- .1780B .1640A .1640A .1895 +.0130 .1765 395 ---- .1660B .1540A .1540A .1775 +.0130 .1645 400 ---- .1545B .1440A .1440A .1660 +.0120 20 .1540 20 405 ---- ---- .1350A .1350A .1555 +.0115 .1440 410 ---- ---- .1265A .1265A .1455 +.0110 .1345 415 ---- ---- .1185A .1185A .1365 +.0105 .1260 420 ---- ---- .1110A .1110A .1275 +.0095 .1180 425 ---- ---- .1045A .1045A .1195 +.0090 .1105 430 ---- ---- .0980A .0980A .1120 +.0085 .1035 435 ---- ---- .0915A .0915A .1045 +.0075 .0970 440 ---- ---- .0860A .0860A .0980 +.0070 .0910 445 ---- ---- .0810A .0810A .0920 +.0065 .0855 450 ---- ---- .0760A .0760A .0865 +.0065 10 .0800 16 455 ---- ---- .0715A .0715A .0810 +.0060 .0750 460 ---- ---- .0670A .0670A .0760 +.0055 .0705 465 ---- ---- .0635A .0635A .0715 +.0055 .0660 470 ---- ---- .0600A .0600A .0670 +.0050 .0620 475 ---- ---- .0565A .0565A .0630 +.0045 .0585 480 ---- ---- .0535A .0535A .0595 +.0045 .0550 485 ---- ---- .0505A .0505A .0560 +.0045 .0515 490 ---- ---- .0480A .0480A .0530 +.0045 .0485 495 ---- ---- ---- ---- .0500 +.0045 .0455 500 ---- ---- ---- ---- .0470 +.0040 .0430 6 505 ---- ---- ---- ---- .0445 +.0040 .0405 510 ---- ---- ---- ---- .0420 +.0040 .0380 515 ---- ---- ---- ---- .0395 +.0035 .0360 520 ---- ---- ---- ---- .0375 +.0035 .0340 525 ---- ---- ---- ---- .0355 +.0035 .0320 530 ---- ---- ---- ---- .0335 +.0035 .0300 535 ---- ---- ---- ---- .0315 +.0030 .0285 540 ---- ---- ---- ---- .0300 +.0030 .0270 545 ---- ---- ---- ---- .0285 +.0030 .0255 550 ---- ---- ---- ---- .0270 +.0030 .0240 555 ---- ---- ---- ---- .0255 +.0030 .0225 560 ---- ---- ---- ---- .0245 +.0030 .0215 565 ---- ---- ---- ---- .0230 +.0025 .0205 570 ---- ---- ---- ---- .0220 +.0030 .0190 575 ---- ---- ---- ---- .0210 +.0030 .0180 580 ---- ---- ---- ---- .0200 +.0030 .0170 600 ---- ---- ---- ---- .0165 +.0025 .0140 625 ---- ---- ---- ---- .0130 +.0020 .0110 650 ---- ---- ---- ---- .0105 +.0020 .0085 675 ---- ---- ---- ---- .0085 +.0015 .0070 700 ---- ---- ---- ---- .0070 +.0015 .0055 725 ---- ---- ---- ---- .0060 +.0015 .0045 750 ---- ---- ---- ---- .0050 +.0010 .0040 775 ---- ---- ---- ---- .0045 +.0015 .0030 800 ---- ---- ---- ---- .0040 +.0015 .0025 825 ---- ---- ---- ---- .0035 +.0010 .0025 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.1820 +.0455 3.1365 050 ---- ---- ---- ---- 2.9320 +.0455 2.8865 075 ---- ---- ---- ---- 2.6820 +.0455 2.6365 100 ---- ---- ---- ---- 2.4320 +.0455 2.3865 125 ---- ---- ---- ---- 2.1820 +.0455 2.1365 150 ---- ---- ---- ---- 1.9320 +.0455 1.8865 175 ---- ---- ---- ---- 1.6820 +.0455 1.6365 200 ---- ---- ---- ---- 1.4325 +.0445 1.3880 220 ---- ---- ---- ---- 1.2420 +.0430 1.1990 225 ---- ---- ---- ---- 1.1960 +.0420 1.1540 230 ---- ---- ---- ---- 1.1510 +.0415 1.1095 235 ---- ---- ---- ---- 1.1065 +.0410 1.0655 240 ---- ---- ---- ---- 1.0630 +.0405 1.0225 245 ---- ---- ---- ---- 1.0205 +.0400 .9805 250 ---- ---- ---- ---- .9785 +.0395 .9390 255 ---- ---- ---- ---- .9370 +.0385 .8985 260 ---- ---- ---- ---- .8970 +.0380 .8590 265 ---- ---- ---- ---- .8575 +.0375 .8200 270 ---- ---- ---- ---- .8185 +.0365 .7820 275 ---- ---- ---- ---- .7810 +.0360 .7450 280 ---- ---- ---- ---- .7440 +.0345 .7095 285 ---- ---- ---- ---- .7085 +.0345 .6740 290 ---- ---- ---- ---- .6735 +.0335 .6400 295 ---- ---- ---- ---- .6395 +.0325 .6070 300 ---- ---- ---- ---- .6065 +.0315 .5750 305 ---- ---- ---- ---- .5750 +.0310 .5440 310 ---- ---- ---- ---- .5440 +.0295 .5145 315 ---- ---- ---- ---- .5145 +.0290 .4855 320 ---- ---- ---- ---- .4860 +.0280 .4580 325 ---- ---- ---- ---- .4585 +.0270 .4315 330 ---- ---- ---- ---- .4325 +.0260 .4065 335 ---- ---- ---- ---- .4075 +.0250 .3825 340 ---- ---- ---- ---- .3840 +.0245 .3595 345 ---- ---- ---- ---- .3610 +.0230 .3380 350 ---- ---- ---- ---- .3395 +.0220 .3175 355 ---- ---- ---- ---- .3195 +.0215 .2980 360 ---- ---- ---- ---- .3000 +.0205 .2795 365 ---- ---- ---- ---- .2820 +.0195 .2625 370 ---- ---- ---- ---- .2650 +.0190 .2460 375 ---- ---- ---- ---- .2485 +.0175 .2310 380 ---- ---- ---- ---- .2335 +.0170 .2165 385 ---- ---- ---- ---- .2190 +.0160 .2030 390 ---- ---- ---- ---- .2055 +.0155 .1900 395 ---- ---- ---- ---- .1930 +.0150 .1780 400 ---- ---- ---- ---- .1810 +.0140 .1670 405 ---- ---- ---- ---- .1695 +.0135 .1560 410 ---- ---- ---- ---- .1590 +.0125 .1465 415 ---- ---- ---- ---- .1490 +.0120 .1370 420 ---- ---- ---- ---- .1395 +.0115 .1280 425 ---- ---- ---- ---- .1310 +.0110 .1200 430 ---- ---- ---- ---- .1225 +.0105 .1120 435 ---- ---- ---- ---- .1145 +.0095 .1050 440 ---- ---- ---- ---- .1075 +.0095 .0980 445 ---- ---- ---- ---- .1005 +.0085 .0920 450 ---- ---- ---- ---- .0940 +.0080 .0860 455 ---- ---- ---- ---- .0880 +.0080 .0800 460 ---- ---- ---- ---- .0825 +.0075 .0750 465 ---- ---- ---- ---- .0770 +.0070 .0700 470 ---- ---- ---- ---- .0720 +.0065 .0655 475 ---- ---- ---- ---- .0675 +.0065 .0610 480 ---- ---- ---- ---- .0630 +.0060 .0570 485 ---- ---- ---- ---- .0590 +.0055 .0535 490 ---- ---- ---- ---- .0550 +.0050 .0500 495 ---- ---- ---- ---- .0515 +.0050 .0465 500 ---- ---- ---- ---- .0480 +.0045 .0435 505 ---- ---- ---- ---- .0450 +.0045 .0405 510 ---- ---- ---- ---- .0420 +.0040 .0380 515 ---- ---- ---- ---- .0395 +.0040 .0355 520 ---- ---- ---- ---- .0370 +.0040 .0330 525 ---- ---- ---- ---- .0345 +.0035 .0310 530 ---- ---- ---- ---- .0320 +.0030 .0290 535 ---- ---- ---- ---- .0300 +.0030 .0270 540 ---- ---- ---- ---- .0280 +.0030 .0250 545 ---- ---- ---- ---- .0265 +.0030 .0235 550 ---- ---- ---- ---- .0245 +.0025 .0220 555 ---- ---- ---- ---- .0230 +.0025 .0205 560 ---- ---- ---- ---- .0215 +.0020 .0195 565 ---- ---- ---- ---- .0200 +.0020 .0180 570 ---- ---- ---- ---- .0190 +.0020 .0170 575 ---- ---- ---- ---- .0175 +.0020 .0155 580 ---- ---- ---- ---- .0165 +.0020 .0145 600 ---- ---- ---- ---- .0125 +.0010 .0115 625 ---- ---- ---- ---- .0090 +.0010 .0080 650 ---- ---- ---- ---- .0065 +.0005 .0060 675 ---- ---- ---- ---- .0050 +.0005 .0045 700 ---- ---- ---- ---- .0035 +.0005 .0030 725 ---- ---- ---- ---- .0025 UNCH .0025 750 ---- ---- ---- ---- .0020 +.0005 .0015 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0010 +.0005 .0005 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.1820 +.0455 3.1365 050 ---- ---- ---- ---- 2.9320 +.0455 2.8865 075 ---- ---- ---- ---- 2.6820 +.0455 2.6365 100 ---- ---- ---- ---- 2.4320 +.0455 2.3865 125 ---- ---- ---- ---- 2.1820 +.0455 2.1365 150 ---- ---- ---- ---- 1.9320 +.0455 1.8865 175 ---- ---- ---- ---- 1.6820 +.0455 1.6365 200 ---- ---- ---- ---- 1.4335 +.0440 1.3895 220 ---- ---- ---- ---- 1.2460 +.0425 1.2035 225 ---- ---- ---- ---- 1.2010 +.0420 1.1590 230 ---- ---- ---- ---- 1.1565 +.0410 1.1155 235 ---- ---- ---- ---- 1.1130 +.0405 1.0725 240 ---- ---- ---- ---- 1.0705 +.0400 1.0305 245 ---- ---- ---- ---- 1.0285 +.0395 .9890 250 ---- ---- ---- ---- .9875 +.0390 .9485 255 ---- ---- ---- ---- .9470 +.0380 .9090 260 ---- ---- ---- ---- .9075 +.0375 .8700 265 ---- ---- ---- ---- .8690 +.0370 .8320 270 ---- ---- ---- ---- .8310 +.0360 .7950 275 ---- ---- ---- ---- .7940 +.0350 .7590 280 ---- ---- ---- ---- .7580 +.0345 .7235 285 ---- ---- ---- ---- .7230 +.0335 .6895 290 ---- ---- ---- ---- .6890 +.0330 .6560 295 ---- ---- ---- ---- .6555 +.0320 .6235 300 ---- ---- ---- ---- .6235 +.0315 .5920 305 ---- ---- ---- ---- .5920 +.0305 .5615 310 ---- ---- ---- ---- .5620 +.0295 .5325 315 ---- ---- ---- ---- .5330 +.0290 .5040 320 ---- ---- ---- ---- .5045 +.0275 .4770 325 ---- ---- ---- ---- .4775 +.0265 .4510 330 ---- ---- ---- ---- .4520 +.0260 .4260 335 ---- ---- ---- ---- .4270 +.0250 .4020 340 ---- ---- ---- ---- .4035 +.0240 .3795 345 ---- ---- ---- ---- .3810 +.0230 .3580 350 ---- ---- ---- ---- .3600 +.0225 .3375 355 ---- ---- ---- ---- .3395 +.0215 .3180 360 ---- ---- ---- ---- .3205 +.0210 .2995 365 ---- ---- ---- ---- .3020 +.0200 .2820 370 ---- ---- ---- ---- .2850 +.0190 .2660 375 ---- ---- ---- ---- .2685 +.0185 .2500 380 ---- ---- ---- ---- .2530 +.0175 .2355 385 ---- ---- ---- ---- .2385 +.0165 .2220 390 ---- ---- ---- ---- .2250 +.0160 .2090 395 ---- ---- ---- ---- .2120 +.0155 .1965 400 ---- ---- ---- ---- .1995 +.0145 .1850 405 ---- ---- ---- ---- .1880 +.0140 .1740 410 ---- ---- ---- ---- .1770 +.0130 .1640 415 ---- ---- ---- ---- .1670 +.0130 .1540 420 ---- ---- ---- ---- .1570 +.0120 .1450 425 ---- ---- ---- ---- .1480 +.0115 .1365 430 ---- ---- ---- ---- .1390 +.0110 .1280 435 ---- ---- ---- ---- .1310 +.0105 .1205 440 ---- ---- ---- ---- .1235 +.0100 .1135 445 ---- ---- ---- ---- .1160 +.0095 .1065 450 ---- ---- ---- ---- .1090 +.0090 .1000 455 ---- ---- ---- ---- .1025 +.0085 .0940 460 ---- ---- ---- ---- .0965 +.0080 .0885 465 ---- ---- ---- ---- .0910 +.0080 .0830 470 ---- ---- ---- ---- .0855 +.0075 .0780 475 ---- ---- ---- ---- .0805 +.0070 .0735 480 ---- ---- ---- ---- .0755 +.0065 .0690 485 ---- ---- ---- ---- .0710 +.0060 .0650 490 ---- ---- ---- ---- .0670 +.0060 .0610 495 ---- ---- ---- ---- .0630 +.0055 .0575 500 ---- ---- ---- ---- .0590 +.0050 .0540 505 ---- ---- ---- ---- .0555 +.0050 .0505 510 ---- ---- ---- ---- .0525 +.0050 .0475 515 ---- ---- ---- ---- .0495 +.0050 .0445 520 ---- ---- ---- ---- .0465 +.0045 .0420 525 ---- ---- ---- ---- .0435 +.0040 .0395 530 ---- ---- ---- ---- .0410 +.0040 .0370 535 ---- ---- ---- ---- .0385 +.0035 .0350 540 ---- ---- ---- ---- .0365 +.0035 .0330 545 ---- ---- ---- ---- .0340 +.0030 .0310 550 ---- ---- ---- ---- .0320 +.0030 .0290 555 ---- ---- ---- ---- .0305 +.0030 .0275 560 ---- ---- ---- ---- .0285 +.0030 .0255 565 ---- ---- ---- ---- .0270 +.0030 .0240 570 ---- ---- ---- ---- .0255 +.0025 .0230 575 ---- ---- ---- ---- .0240 +.0025 .0215 580 ---- ---- ---- ---- .0225 +.0025 .0200 600 ---- ---- ---- ---- .0175 +.0015 .0160 625 ---- ---- ---- ---- .0130 +.0010 .0120 650 ---- ---- ---- ---- .0100 +.0010 .0090 675 ---- ---- ---- ---- .0075 +.0010 .0065 700 ---- ---- ---- ---- .0055 +.0005 .0050 725 ---- ---- ---- ---- .0045 +.0005 .0040 750 ---- ---- ---- ---- .0035 +.0005 .0030 775 ---- ---- ---- ---- .0025 UNCH .0025 800 ---- ---- ---- ---- .0020 UNCH .0020 825 ---- ---- ---- ---- .0015 UNCH .0015 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.1775 +.0435 3.1340 050 ---- ---- ---- ---- 2.9275 +.0435 2.8840 075 ---- ---- ---- ---- 2.6775 +.0435 2.6340 100 ---- ---- ---- ---- 2.4275 +.0435 2.3840 125 ---- ---- ---- ---- 2.1775 +.0435 2.1340 150 ---- ---- ---- ---- 1.9275 +.0435 1.8840 175 ---- ---- ---- ---- 1.6775 +.0435 1.6340 200 ---- ---- ---- ---- 1.4300 +.0420 1.3880 220 ---- ---- ---- ---- 1.2445 +.0400 1.2045 225 ---- ---- ---- ---- 1.2000 +.0395 1.1605 230 ---- ---- ---- ---- 1.1565 +.0390 1.1175 235 ---- ---- ---- ---- 1.1135 +.0385 1.0750 240 ---- ---- ---- ---- 1.0715 +.0380 1.0335 245 ---- ---- ---- ---- 1.0300 +.0370 .9930 250 ---- ---- ---- ---- .9900 +.0370 .9530 255 ---- ---- ---- ---- .9500 +.0360 .9140 260 ---- ---- ---- ---- .9115 +.0355 .8760 265 ---- ---- ---- ---- .8735 +.0350 .8385 270 ---- ---- ---- ---- .8365 +.0340 .8025 275 ---- ---- ---- ---- .8005 +.0335 .7670 280 ---- ---- ---- ---- .7650 +.0325 .7325 285 ---- ---- ---- ---- .7305 +.0315 .6990 290 ---- ---- ---- ---- .6975 +.0315 .6660 295 ---- ---- ---- ---- .6645 +.0300 .6345 300 ---- ---- ---- ---- .6330 +.0295 .6035 305 ---- ---- ---- ---- .6025 +.0285 .5740 310 ---- ---- ---- ---- .5730 +.0280 .5450 315 ---- ---- ---- ---- .5445 +.0270 .5175 320 ---- ---- ---- ---- .5170 +.0265 .4905 325 ---- ---- ---- ---- .4905 +.0255 .4650 330 ---- ---- ---- ---- .4655 +.0250 .4405 335 ---- ---- ---- ---- .4410 +.0240 .4170 340 ---- ---- ---- ---- .4180 +.0235 .3945 345 ---- ---- ---- ---- .3955 +.0220 .3735 350 ---- ---- ---- ---- .3745 +.0215 .3530 355 ---- ---- ---- ---- .3545 +.0205 .3340 360 ---- ---- ---- ---- .3355 +.0200 .3155 365 ---- ---- ---- ---- .3175 +.0195 .2980 370 ---- ---- ---- ---- .3000 +.0185 .2815 375 ---- ---- ---- ---- .2835 +.0175 .2660 380 ---- ---- ---- ---- .2680 +.0170 .2510 385 ---- ---- ---- ---- .2535 +.0165 .2370 390 ---- ---- ---- ---- .2395 +.0155 .2240 395 ---- ---- ---- ---- .2265 +.0150 .2115 400 ---- ---- ---- ---- .2140 +.0145 .1995 405 ---- ---- ---- ---- .2020 +.0135 .1885 410 ---- ---- ---- ---- .1910 +.0130 .1780 415 ---- ---- ---- ---- .1805 +.0125 .1680 420 ---- ---- ---- ---- .1705 +.0120 .1585 425 ---- ---- ---- ---- .1610 +.0115 .1495 430 ---- ---- ---- ---- .1520 +.0110 .1410 435 ---- ---- ---- ---- .1435 +.0105 .1330 440 ---- ---- ---- ---- .1355 +.0100 .1255 445 ---- ---- ---- ---- .1280 +.0095 .1185 450 ---- ---- ---- ---- .1210 +.0090 .1120 1 455 ---- ---- ---- ---- .1140 +.0085 .1055 460 ---- ---- ---- ---- .1075 +.0080 .0995 465 ---- ---- ---- ---- .1015 +.0075 .0940 470 ---- ---- ---- ---- .0960 +.0075 .0885 475 ---- ---- ---- ---- .0905 +.0070 .0835 480 ---- ---- ---- ---- .0855 +.0070 .0785 485 ---- ---- ---- ---- .0805 +.0065 .0740 490 ---- ---- ---- ---- .0760 +.0060 .0700 495 ---- ---- ---- ---- .0720 +.0060 .0660 500 ---- ---- ---- ---- .0680 +.0060 .0620 505 ---- ---- ---- ---- .0640 +.0055 .0585 510 ---- ---- ---- ---- .0605 +.0050 .0555 515 ---- ---- ---- ---- .0570 +.0050 .0520 520 ---- ---- ---- ---- .0535 +.0045 .0490 525 ---- ---- ---- ---- .0505 +.0040 .0465 530 ---- ---- ---- ---- .0480 +.0040 .0440 535 ---- ---- ---- ---- .0450 +.0035 .0415 540 ---- ---- ---- ---- .0425 +.0035 .0390 545 ---- ---- ---- ---- .0405 +.0040 .0365 550 ---- ---- ---- ---- .0380 +.0035 .0345 555 ---- ---- ---- ---- .0360 +.0035 .0325 560 ---- ---- ---- ---- .0340 +.0030 .0310 565 ---- ---- ---- ---- .0320 +.0030 .0290 570 ---- ---- ---- ---- .0305 +.0030 .0275 575 ---- ---- ---- ---- .0285 +.0025 .0260 580 ---- ---- ---- ---- .0270 +.0025 .0245 600 ---- ---- ---- ---- .0215 +.0020 .0195 625 ---- ---- ---- ---- .0165 +.0020 .0145 650 ---- ---- ---- ---- .0125 +.0015 .0110 675 ---- ---- ---- ---- .0095 +.0010 .0085 700 ---- ---- ---- ---- .0075 +.0010 .0065 725 ---- ---- ---- ---- .0055 +.0005 .0050 750 ---- ---- ---- ---- .0045 +.0005 .0040 775 ---- ---- ---- ---- .0035 +.0005 .0030 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0020 UNCH .0020 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.1775 +.0435 3.1340 050 ---- ---- ---- ---- 2.9275 +.0435 2.8840 075 ---- ---- ---- ---- 2.6775 +.0435 2.6340 100 ---- ---- ---- ---- 2.4275 +.0435 2.3840 125 ---- ---- ---- ---- 2.1775 +.0435 2.1340 150 ---- ---- ---- ---- 1.9275 +.0435 1.8840 175 ---- ---- ---- ---- 1.6775 +.0435 1.6340 200 ---- ---- ---- ---- 1.4315 +.0415 1.3900 220 ---- ---- ---- ---- 1.2485 +.0395 1.2090 225 ---- ---- ---- ---- 1.2050 +.0395 1.1655 230 ---- ---- ---- ---- 1.1620 +.0390 1.1230 235 ---- ---- ---- ---- 1.1195 +.0380 1.0815 240 ---- ---- ---- ---- 1.0780 +.0375 1.0405 245 ---- ---- ---- ---- 1.0375 +.0370 1.0005 250 ---- ---- ---- ---- .9980 +.0365 .9615 255 ---- ---- ---- ---- .9590 +.0360 .9230 260 ---- ---- ---- ---- .9210 +.0355 .8855 265 ---- ---- ---- ---- .8835 +.0345 .8490 270 ---- ---- ---- ---- .8470 +.0335 .8135 275 ---- ---- ---- ---- .8115 +.0330 .7785 280 ---- ---- ---- ---- .7770 +.0325 .7445 285 ---- ---- ---- ---- .7430 +.0315 .7115 290 ---- ---- ---- ---- .7100 +.0310 .6790 295 ---- ---- ---- ---- .6780 +.0300 .6480 300 ---- ---- ---- ---- .6470 +.0295 .6175 305 ---- ---- ---- ---- .6170 +.0290 .5880 310 ---- ---- ---- ---- .5875 +.0275 .5600 315 ---- ---- ---- ---- .5595 +.0270 .5325 320 ---- ---- ---- ---- .5325 +.0265 .5060 325 ---- ---- ---- ---- .5065 +.0260 .4805 330 ---- ---- ---- ---- .4810 +.0245 .4565 335 ---- ---- ---- ---- .4570 +.0240 .4330 340 ---- ---- ---- ---- .4340 +.0230 .4110 345 ---- ---- ---- ---- .4120 +.0225 .3895 350 ---- ---- ---- ---- .3910 +.0215 .3695 355 ---- ---- ---- ---- .3710 +.0210 .3500 360 ---- ---- ---- ---- .3520 +.0205 .3315 365 ---- ---- ---- ---- .3335 +.0195 .3140 370 ---- ---- ---- ---- .3165 +.0190 .2975 375 ---- ---- ---- ---- .3000 +.0180 .2820 380 ---- ---- ---- ---- .2845 +.0175 .2670 385 ---- ---- ---- ---- .2695 +.0165 .2530 390 ---- ---- ---- ---- .2555 +.0160 .2395 395 ---- ---- ---- ---- .2420 +.0150 .2270 400 ---- ---- ---- ---- .2295 +.0145 .2150 405 ---- ---- ---- ---- .2175 +.0140 .2035 410 ---- ---- ---- ---- .2060 +.0135 .1925 415 ---- ---- ---- ---- .1955 +.0130 .1825 420 ---- ---- ---- ---- .1850 +.0125 .1725 425 ---- ---- ---- ---- .1755 +.0120 .1635 430 ---- ---- ---- ---- .1665 +.0115 .1550 435 ---- ---- ---- ---- .1575 +.0110 .1465 440 ---- ---- ---- ---- .1495 +.0105 .1390 445 ---- ---- ---- ---- .1415 +.0100 .1315 450 ---- ---- ---- ---- .1340 +.0095 .1245 455 ---- ---- ---- ---- .1270 +.0090 .1180 460 ---- ---- ---- ---- .1205 +.0090 .1115 465 ---- ---- ---- ---- .1140 +.0085 .1055 470 ---- ---- ---- ---- .1080 +.0080 .1000 475 ---- ---- ---- ---- .1020 +.0075 .0945 480 ---- ---- ---- ---- .0970 +.0075 .0895 485 ---- ---- ---- ---- .0915 +.0070 .0845 490 ---- ---- ---- ---- .0870 +.0070 .0800 495 ---- ---- ---- ---- .0825 +.0065 .0760 500 ---- ---- ---- ---- .0780 +.0060 .0720 505 ---- ---- ---- ---- .0740 +.0060 .0680 510 ---- ---- ---- ---- .0700 +.0055 .0645 515 ---- ---- ---- ---- .0665 +.0055 .0610 520 ---- ---- ---- ---- .0630 +.0050 .0580 525 ---- ---- ---- ---- .0595 +.0050 .0545 530 ---- ---- ---- ---- .0565 +.0045 .0520 535 ---- ---- ---- ---- .0535 +.0045 .0490 540 ---- ---- ---- ---- .0505 +.0040 .0465 545 ---- ---- ---- ---- .0480 +.0040 .0440 550 ---- ---- ---- ---- .0455 +.0040 .0415 555 ---- ---- ---- ---- .0430 +.0035 .0395 560 ---- ---- ---- ---- .0410 +.0035 .0375 565 ---- ---- ---- ---- .0390 +.0035 .0355 570 ---- ---- ---- ---- .0370 +.0035 .0335 575 ---- ---- ---- ---- .0350 +.0030 .0320 580 ---- ---- ---- ---- .0330 +.0025 .0305 600 ---- ---- ---- ---- .0270 +.0025 .0245 625 ---- ---- ---- ---- .0210 +.0020 .0190 650 ---- ---- ---- ---- .0160 +.0015 .0145 675 ---- ---- ---- ---- .0125 +.0010 .0115 700 ---- ---- ---- ---- .0100 +.0010 .0090 725 ---- ---- ---- ---- .0080 +.0010 .0070 750 ---- ---- ---- ---- .0060 +.0005 .0055 775 ---- ---- ---- ---- .0050 +.0005 .0045 800 ---- ---- ---- ---- .0040 +.0005 .0035 825 ---- ---- ---- ---- .0030 UNCH .0030 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.1775 +.0435 3.1340 050 ---- ---- ---- ---- 2.9275 +.0435 2.8840 075 ---- ---- ---- ---- 2.6775 +.0435 2.6340 100 ---- ---- ---- ---- 2.4275 +.0435 2.3840 125 ---- ---- ---- ---- 2.1775 +.0435 2.1340 150 ---- ---- ---- ---- 1.9275 +.0435 1.8840 175 ---- ---- ---- ---- 1.6775 +.0435 1.6340 200 ---- ---- ---- ---- 1.4340 +.0410 1.3930 220 ---- ---- ---- ---- 1.2540 +.0395 1.2145 225 ---- ---- ---- ---- 1.2105 +.0385 1.1720 230 ---- ---- ---- ---- 1.1685 +.0385 1.1300 235 ---- ---- ---- ---- 1.1270 +.0380 1.0890 240 ---- ---- ---- ---- 1.0860 +.0370 1.0490 245 ---- ---- ---- ---- 1.0460 +.0365 1.0095 250 ---- ---- ---- ---- 1.0070 +.0360 .9710 255 ---- ---- ---- ---- .9685 +.0350 .9335 260 ---- ---- ---- ---- .9310 +.0345 .8965 265 ---- ---- ---- ---- .8945 +.0345 .8600 270 ---- ---- ---- ---- .8585 +.0335 .8250 275 ---- ---- ---- ---- .8235 +.0330 .7905 280 ---- ---- ---- ---- .7890 +.0320 .7570 285 ---- ---- ---- ---- .7555 +.0310 .7245 290 ---- ---- ---- ---- .7230 +.0305 .6925 295 ---- ---- ---- ---- .6915 +.0300 .6615 300 ---- ---- ---- ---- .6605 +.0290 .6315 305 ---- ---- ---- ---- .6305 +.0285 .6020 310 ---- ---- ---- ---- .6020 +.0280 .5740 315 ---- ---- ---- ---- .5740 +.0270 .5470 320 ---- ---- ---- ---- .5470 +.0265 .5205 325 ---- ---- ---- ---- .5210 +.0255 .4955 330 ---- ---- ---- ---- .4960 +.0250 .4710 335 ---- ---- ---- ---- .4720 +.0240 .4480 340 ---- ---- ---- ---- .4490 +.0235 .4255 345 ---- ---- ---- ---- .4270 +.0225 .4045 350 ---- ---- ---- ---- .4060 +.0215 .3845 355 ---- ---- ---- ---- .3860 +.0210 .3650 360 ---- ---- ---- ---- .3670 +.0205 .3465 365 ---- ---- ---- ---- .3490 +.0195 .3295 370 ---- ---- ---- ---- .3315 +.0190 .3125 375 ---- ---- ---- ---- .3150 +.0180 .2970 380 ---- ---- ---- ---- .2995 +.0175 .2820 385 ---- ---- ---- ---- .2850 +.0170 .2680 390 ---- ---- ---- ---- .2705 +.0160 .2545 395 ---- ---- ---- ---- .2575 +.0160 .2415 400 ---- ---- ---- ---- .2445 +.0150 .2295 405 ---- ---- ---- ---- .2325 +.0145 .2180 410 ---- ---- ---- ---- .2210 +.0140 .2070 415 ---- ---- ---- ---- .2105 +.0135 .1970 420 ---- ---- ---- ---- .2000 +.0130 .1870 425 ---- ---- ---- ---- .1900 +.0120 .1780 430 ---- ---- ---- ---- .1810 +.0120 .1690 435 ---- ---- ---- ---- .1720 +.0115 .1605 440 ---- ---- ---- ---- .1635 +.0110 .1525 445 ---- ---- ---- ---- .1555 +.0105 .1450 450 ---- ---- ---- ---- .1480 +.0100 .1380 455 ---- ---- ---- ---- .1410 +.0100 .1310 460 ---- ---- ---- ---- .1340 +.0095 .1245 465 ---- ---- ---- ---- .1275 +.0090 .1185 1 470 ---- ---- ---- ---- .1215 +.0090 .1125 475 ---- ---- ---- ---- .1155 +.0085 .1070 480 ---- ---- ---- ---- .1100 +.0080 .1020 485 ---- ---- ---- ---- .1045 +.0075 .0970 490 ---- ---- ---- ---- .0995 +.0075 .0920 495 ---- ---- ---- ---- .0945 +.0070 .0875 500 ---- ---- ---- ---- .0900 +.0065 .0835 505 ---- ---- ---- ---- .0860 +.0065 .0795 510 ---- ---- ---- ---- .0815 +.0060 .0755 515 ---- ---- ---- ---- .0775 +.0055 .0720 520 ---- ---- ---- ---- .0740 +.0055 .0685 525 ---- ---- ---- ---- .0705 +.0055 .0650 530 ---- ---- ---- ---- .0670 +.0050 .0620 535 ---- ---- ---- ---- .0640 +.0050 .0590 540 ---- ---- ---- ---- .0610 +.0050 .0560 545 ---- ---- ---- ---- .0580 +.0045 .0535 550 ---- ---- ---- ---- .0555 +.0045 .0510 555 ---- ---- ---- ---- .0530 +.0045 .0485 560 ---- ---- ---- ---- .0505 +.0040 .0465 565 ---- ---- ---- ---- .0480 +.0040 .0440 570 ---- ---- ---- ---- .0460 +.0040 .0420 575 ---- ---- ---- ---- .0435 +.0035 .0400 580 ---- ---- ---- ---- .0415 +.0030 .0385 600 ---- ---- ---- ---- .0345 +.0030 .0315 625 ---- ---- ---- ---- .0275 +.0025 .0250 650 ---- ---- ---- ---- .0220 +.0020 .0200 675 ---- ---- ---- ---- .0180 +.0020 .0160 700 ---- ---- ---- ---- .0145 +.0015 .0130 2 725 ---- ---- ---- ---- .0115 +.0010 .0105 750 ---- ---- ---- ---- .0095 +.0010 .0085 775 ---- ---- ---- ---- .0080 +.0010 .0070 800 ---- ---- ---- ---- .0065 +.0005 .0060 825 ---- ---- ---- ---- .0055 +.0005 .0050 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.1745 +.0450 3.1295 050 ---- ---- ---- ---- 2.9245 +.0450 2.8795 075 ---- ---- ---- ---- 2.6745 +.0450 2.6295 100 ---- ---- ---- ---- 2.4245 +.0450 2.3795 125 ---- ---- ---- ---- 2.1745 +.0450 2.1295 150 ---- ---- ---- ---- 1.9245 +.0450 1.8795 175 ---- ---- ---- ---- 1.6745 +.0450 1.6295 200 ---- ---- ---- ---- 1.4320 +.0425 1.3895 220 ---- ---- ---- ---- 1.2535 +.0405 1.2130 225 ---- ---- ---- ---- 1.2110 +.0400 1.1710 230 ---- ---- ---- ---- 1.1690 +.0390 1.1300 235 ---- ---- ---- ---- 1.1280 +.0385 1.0895 240 ---- ---- ---- ---- 1.0880 +.0380 1.0500 245 ---- ---- ---- ---- 1.0485 +.0375 1.0110 250 ---- ---- ---- ---- 1.0100 +.0365 .9735 255 ---- ---- ---- ---- .9725 +.0365 .9360 260 ---- ---- ---- ---- .9355 +.0355 .9000 265 ---- ---- ---- ---- .8995 +.0350 .8645 270 ---- ---- ---- ---- .8645 +.0345 .8300 275 ---- ---- ---- ---- .8300 +.0335 .7965 280 ---- ---- ---- ---- .7965 +.0330 .7635 285 ---- ---- ---- ---- .7635 +.0320 .7315 290 ---- ---- ---- ---- .7320 +.0315 .7005 295 ---- ---- ---- ---- .7010 +.0310 .6700 300 ---- ---- ---- ---- .6705 +.0300 .6405 305 ---- ---- ---- ---- .6415 +.0295 .6120 310 ---- ---- ---- ---- .6130 +.0285 .5845 315 ---- ---- ---- ---- .5860 +.0280 .5580 320 ---- ---- ---- ---- .5595 +.0270 .5325 325 ---- ---- ---- ---- .5340 +.0265 .5075 330 ---- ---- ---- ---- .5095 +.0255 .4840 335 ---- ---- ---- ---- .4860 +.0250 .4610 340 ---- ---- ---- ---- .4635 +.0245 .4390 345 ---- ---- ---- ---- .4415 +.0230 .4185 350 ---- ---- ---- ---- .4210 +.0225 .3985 355 ---- ---- ---- ---- .4015 +.0220 .3795 360 ---- ---- ---- ---- .3825 +.0215 .3610 365 ---- ---- ---- ---- .3645 +.0205 .3440 370 ---- ---- ---- ---- .3470 +.0195 .3275 375 ---- ---- ---- ---- .3310 +.0195 .3115 380 ---- ---- ---- ---- .3150 +.0180 .2970 385 ---- ---- ---- ---- .3005 +.0180 .2825 390 ---- ---- ---- ---- .2860 +.0170 .2690 395 ---- ---- ---- ---- .2730 +.0170 .2560 400 ---- ---- ---- ---- .2600 +.0160 .2440 405 ---- ---- ---- ---- .2480 +.0155 .2325 410 ---- ---- ---- ---- .2365 +.0150 .2215 415 ---- ---- ---- ---- .2255 +.0145 .2110 420 ---- ---- ---- ---- .2150 +.0140 .2010 425 ---- ---- ---- ---- .2050 +.0135 .1915 430 ---- ---- ---- ---- .1955 +.0130 .1825 435 ---- ---- ---- ---- .1865 +.0125 .1740 440 ---- ---- ---- ---- .1775 +.0115 .1660 445 ---- ---- ---- ---- .1695 +.0115 .1580 450 ---- ---- ---- ---- .1615 +.0110 .1505 455 ---- ---- ---- ---- .1545 +.0110 .1435 460 ---- ---- ---- ---- .1470 +.0100 .1370 465 ---- ---- ---- ---- .1405 +.0100 .1305 470 ---- ---- ---- ---- .1340 +.0095 .1245 475 ---- ---- ---- ---- .1280 +.0090 .1190 480 ---- ---- ---- ---- .1220 +.0085 .1135 485 ---- ---- ---- ---- .1165 +.0085 .1080 490 ---- ---- ---- ---- .1110 +.0080 .1030 495 ---- ---- ---- ---- .1060 +.0075 .0985 500 ---- ---- ---- ---- .1015 +.0075 .0940 45 505 ---- ---- ---- ---- .0965 +.0070 .0895 510 ---- ---- ---- ---- .0925 +.0070 .0855 515 ---- ---- ---- ---- .0880 +.0065 .0815 520 ---- ---- ---- ---- .0840 +.0060 .0780 525 ---- ---- ---- ---- .0805 +.0060 .0745 530 ---- ---- ---- ---- .0770 +.0060 .0710 535 ---- ---- ---- ---- .0735 +.0055 .0680 540 ---- ---- ---- ---- .0700 +.0050 .0650 545 ---- ---- ---- ---- .0670 +.0050 .0620 550 ---- ---- ---- ---- .0640 +.0050 .0590 555 ---- ---- ---- ---- .0615 +.0050 .0565 560 ---- ---- ---- ---- .0585 +.0045 .0540 565 ---- ---- ---- ---- .0560 +.0045 .0515 570 ---- ---- ---- ---- .0535 +.0040 .0495 575 ---- ---- ---- ---- .0515 +.0040 .0475 600 ---- ---- ---- ---- .0415 +.0035 .0380 625 ---- ---- ---- ---- .0335 +.0030 .0305 650 ---- ---- ---- ---- .0270 +.0020 .0250 675 ---- ---- ---- ---- .0220 +.0020 .0200 700 ---- ---- ---- ---- .0180 +.0015 .0165 725 ---- ---- ---- ---- .0150 +.0015 .0135 750 ---- ---- ---- ---- .0125 +.0010 .0115 775 ---- ---- ---- ---- .0105 +.0010 .0095 800 ---- ---- ---- ---- .0090 +.0010 .0080 825 ---- ---- ---- ---- .0075 +.0010 .0065 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.1745 +.0450 3.1295 050 ---- ---- ---- ---- 2.9245 +.0450 2.8795 075 ---- ---- ---- ---- 2.6745 +.0450 2.6295 100 ---- ---- ---- ---- 2.4245 +.0450 2.3795 125 ---- ---- ---- ---- 2.1745 +.0450 2.1295 150 ---- ---- ---- ---- 1.9245 +.0450 1.8795 175 ---- ---- ---- ---- 1.6745 +.0450 1.6295 200 ---- ---- ---- ---- 1.4350 +.0420 1.3930 220 ---- ---- ---- ---- 1.2590 +.0400 1.2190 225 ---- ---- ---- ---- 1.2170 +.0395 1.1775 230 ---- ---- ---- ---- 1.1755 +.0390 1.1365 235 ---- ---- ---- ---- 1.1350 +.0380 1.0970 240 ---- ---- ---- ---- 1.0955 +.0380 1.0575 245 ---- ---- ---- ---- 1.0565 +.0370 1.0195 250 ---- ---- ---- ---- 1.0185 +.0365 .9820 255 ---- ---- ---- ---- .9815 +.0360 .9455 260 ---- ---- ---- ---- .9450 +.0355 .9095 265 ---- ---- ---- ---- .9090 +.0345 .8745 270 ---- ---- ---- ---- .8745 +.0340 .8405 275 ---- ---- ---- ---- .8405 +.0335 .8070 280 ---- ---- ---- ---- .8070 +.0325 .7745 285 ---- ---- ---- ---- .7745 +.0320 .7425 290 ---- ---- ---- ---- .7430 +.0315 .7115 295 ---- ---- ---- ---- .7120 +.0305 .6815 300 ---- ---- ---- ---- .6825 +.0300 .6525 305 ---- ---- ---- ---- .6530 +.0290 .6240 310 ---- ---- ---- ---- .6250 +.0285 .5965 315 ---- ---- ---- ---- .5980 +.0280 .5700 320 ---- ---- ---- ---- .5715 +.0270 .5445 325 ---- ---- ---- ---- .5460 +.0260 .5200 330 ---- ---- ---- ---- .5220 +.0260 .4960 335 ---- ---- ---- ---- .4985 +.0250 .4735 340 ---- ---- ---- ---- .4760 +.0240 .4520 345 ---- ---- ---- ---- .4545 +.0235 .4310 350 ---- ---- ---- ---- .4340 +.0230 .4110 355 ---- ---- ---- ---- .4140 +.0220 .3920 360 ---- ---- ---- ---- .3955 +.0215 .3740 365 ---- ---- ---- ---- .3775 +.0210 .3565 370 ---- ---- ---- ---- .3605 +.0200 .3405 375 ---- ---- ---- ---- .3440 +.0195 .3245 380 ---- ---- ---- ---- .3285 +.0190 .3095 385 ---- ---- ---- ---- .3135 +.0180 .2955 390 ---- ---- ---- ---- .2995 +.0175 .2820 395 ---- ---- ---- ---- .2860 +.0165 .2695 400 ---- ---- ---- ---- .2735 +.0165 .2570 405 ---- ---- ---- ---- .2615 +.0160 .2455 410 ---- ---- ---- ---- .2500 +.0155 .2345 415 ---- ---- ---- ---- .2390 +.0150 .2240 420 ---- ---- ---- ---- .2285 +.0145 .2140 425 ---- ---- ---- ---- .2185 +.0135 .2050 430 ---- ---- ---- ---- .2090 +.0130 .1960 435 ---- ---- ---- ---- .2000 +.0125 .1875 440 ---- ---- ---- ---- .1915 +.0125 .1790 445 ---- ---- ---- ---- .1830 +.0115 .1715 450 ---- ---- ---- ---- .1755 +.0115 .1640 455 ---- ---- ---- ---- .1680 +.0110 .1570 460 ---- ---- ---- ---- .1610 +.0110 .1500 465 ---- ---- ---- ---- .1540 +.0105 .1435 470 ---- ---- ---- ---- .1475 +.0100 .1375 475 ---- ---- ---- ---- .1415 +.0100 .1315 480 ---- ---- ---- ---- .1355 +.0095 .1260 485 ---- ---- ---- ---- .1295 +.0085 .1210 490 ---- ---- ---- ---- .1245 +.0090 .1155 495 ---- ---- ---- ---- .1190 +.0080 .1110 500 ---- ---- ---- ---- .1145 +.0080 .1065 505 ---- ---- ---- ---- .1095 +.0075 .1020 510 ---- ---- ---- ---- .1050 +.0075 .0975 515 ---- ---- ---- ---- .1010 +.0075 .0935 520 ---- ---- ---- ---- .0965 +.0065 .0900 525 ---- ---- ---- ---- .0930 +.0070 .0860 530 ---- ---- ---- ---- .0890 +.0065 .0825 535 ---- ---- ---- ---- .0855 +.0060 .0795 540 ---- ---- ---- ---- .0820 +.0060 .0760 545 ---- ---- ---- ---- .0790 +.0060 .0730 550 ---- ---- ---- ---- .0760 +.0060 .0700 555 ---- ---- ---- ---- .0730 +.0055 .0675 560 ---- ---- ---- ---- .0700 +.0050 .0650 565 ---- ---- ---- ---- .0675 +.0050 .0625 570 ---- ---- ---- ---- .0645 +.0045 .0600 575 ---- ---- ---- ---- .0620 +.0045 .0575 600 ---- ---- ---- ---- .0515 +.0040 .0475 625 ---- ---- ---- ---- .0425 +.0030 .0395 650 ---- ---- ---- ---- .0355 +.0025 .0330 675 ---- ---- ---- ---- .0300 +.0025 .0275 700 ---- ---- ---- ---- .0255 +.0020 .0235 725 ---- ---- ---- ---- .0215 +.0015 .0200 750 ---- ---- ---- ---- .0185 +.0015 .0170 775 ---- ---- ---- ---- .0160 +.0015 .0145 800 ---- ---- ---- ---- .0140 +.0015 .0125 825 ---- ---- ---- ---- .0120 +.0010 .0110 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.1745 +.0450 3.1295 050 ---- ---- ---- ---- 2.9245 +.0450 2.8795 075 ---- ---- ---- ---- 2.6745 +.0450 2.6295 100 ---- ---- ---- ---- 2.4245 +.0450 2.3795 125 ---- ---- ---- ---- 2.1745 +.0450 2.1295 150 ---- ---- ---- ---- 1.9245 +.0450 1.8795 175 ---- ---- ---- ---- 1.6745 +.0450 1.6295 200 ---- ---- ---- ---- 1.4360 +.0420 1.3940 220 ---- ---- ---- ---- 1.2615 +.0400 1.2215 225 ---- ---- ---- ---- 1.2195 +.0390 1.1805 230 ---- ---- ---- ---- 1.1790 +.0385 1.1405 235 ---- ---- ---- ---- 1.1390 +.0380 1.1010 240 ---- ---- ---- ---- 1.1000 +.0375 1.0625 245 ---- ---- ---- ---- 1.0615 +.0365 1.0250 250 ---- ---- ---- ---- 1.0245 +.0365 .9880 255 ---- ---- ---- ---- .9875 +.0355 .9520 260 ---- ---- ---- ---- .9520 +.0350 .9170 265 ---- ---- ---- ---- .9170 +.0345 .8825 270 ---- ---- ---- ---- .8825 +.0335 .8490 275 ---- ---- ---- ---- .8490 +.0330 .8160 280 ---- ---- ---- ---- .8165 +.0325 .7840 285 ---- ---- ---- ---- .7850 +.0320 .7530 290 ---- ---- ---- ---- .7540 +.0310 .7230 295 ---- ---- ---- ---- .7240 +.0305 .6935 300 ---- ---- ---- ---- .6945 +.0295 .6650 305 ---- ---- ---- ---- .6660 +.0290 .6370 310 ---- ---- ---- ---- .6385 +.0280 .6105 315 ---- ---- ---- ---- .6120 +.0275 .5845 320 ---- ---- ---- ---- .5860 +.0265 .5595 325 ---- ---- ---- ---- .5615 +.0265 .5350 330 ---- ---- ---- ---- .5375 +.0255 .5120 335 ---- ---- ---- ---- .5145 +.0250 .4895 340 ---- ---- ---- ---- .4920 +.0240 .4680 345 ---- ---- ---- ---- .4710 +.0235 .4475 350 ---- ---- ---- ---- .4505 +.0230 .4275 355 ---- ---- ---- ---- .4310 +.0225 .4085 360 ---- ---- ---- ---- .4120 +.0215 .3905 365 ---- ---- ---- ---- .3940 +.0205 .3735 370 ---- ---- ---- ---- .3770 +.0200 .3570 375 ---- ---- ---- ---- .3605 +.0195 .3410 380 ---- ---- ---- ---- .3450 +.0190 .3260 385 ---- ---- ---- ---- .3300 +.0185 .3115 390 ---- ---- ---- ---- .3155 +.0175 .2980 395 ---- ---- ---- ---- .3020 +.0170 .2850 400 ---- ---- ---- ---- .2890 +.0165 .2725 405 ---- ---- ---- ---- .2765 +.0160 .2605 410 ---- ---- ---- ---- .2645 +.0155 .2490 415 ---- ---- ---- ---- .2535 +.0150 .2385 420 ---- ---- ---- ---- .2425 +.0145 .2280 425 ---- ---- ---- ---- .2325 +.0145 .2180 430 ---- ---- ---- ---- .2225 +.0135 .2090 435 ---- ---- ---- ---- .2130 +.0130 .2000 440 ---- ---- ---- ---- .2040 +.0125 .1915 445 ---- ---- ---- ---- .1955 +.0120 .1835 450 ---- ---- ---- ---- .1875 +.0120 .1755 455 ---- ---- ---- ---- .1795 +.0115 .1680 460 ---- ---- ---- ---- .1720 +.0110 .1610 465 ---- ---- ---- ---- .1650 +.0105 .1545 470 ---- ---- ---- ---- .1580 +.0100 .1480 475 ---- ---- ---- ---- .1515 +.0100 .1415 480 ---- ---- ---- ---- .1455 +.0095 .1360 485 ---- ---- ---- ---- .1395 +.0095 .1300 490 ---- ---- ---- ---- .1340 +.0090 .1250 495 ---- ---- ---- ---- .1285 +.0090 .1195 500 ---- ---- ---- ---- .1230 +.0085 .1145 505 ---- ---- ---- ---- .1180 +.0080 .1100 510 ---- ---- ---- ---- .1135 +.0080 .1055 515 ---- ---- ---- ---- .1085 +.0075 .1010 520 ---- ---- ---- ---- .1045 +.0075 .0970 525 ---- ---- ---- ---- .1000 +.0070 .0930 530 ---- ---- ---- ---- .0960 +.0065 .0895 535 ---- ---- ---- ---- .0925 +.0065 .0860 540 ---- ---- ---- ---- .0885 +.0060 .0825 545 ---- ---- ---- ---- .0850 +.0060 .0790 550 ---- ---- ---- ---- .0820 +.0060 .0760 555 ---- ---- ---- ---- .0785 +.0055 .0730 575 ---- ---- ---- ---- .0670 +.0045 .0625 600 ---- ---- ---- ---- .0555 +.0040 .0515 625 ---- ---- ---- ---- .0460 +.0035 .0425 650 ---- ---- ---- ---- .0385 +.0030 .0355 675 ---- ---- ---- ---- .0320 +.0025 .0295 700 ---- ---- ---- ---- .0270 +.0020 .0250 725 ---- ---- ---- ---- .0230 +.0020 .0210 750 ---- ---- ---- ---- .0195 +.0015 .0180 775 ---- ---- ---- ---- .0165 +.0015 .0150 800 ---- ---- ---- ---- .0140 +.0010 .0130 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.1745 +.0475 3.1270 050 ---- ---- ---- ---- 2.9245 +.0475 2.8770 075 ---- ---- ---- ---- 2.6745 +.0475 2.6270 100 ---- ---- ---- ---- 2.4245 +.0475 2.3770 125 ---- ---- ---- ---- 2.1745 +.0475 2.1270 150 ---- ---- ---- ---- 1.9245 +.0475 1.8770 175 ---- ---- ---- ---- 1.6745 +.0470 1.6275 200 ---- ---- ---- ---- 1.4380 +.0440 1.3940 225 ---- ---- ---- ---- 1.2245 +.0410 1.1835 230 ---- ---- ---- ---- 1.1840 +.0405 1.1435 235 ---- ---- ---- ---- 1.1445 +.0395 1.1050 240 ---- ---- ---- ---- 1.1060 +.0390 1.0670 245 ---- ---- ---- ---- 1.0680 +.0385 1.0295 250 ---- ---- ---- ---- 1.0310 +.0380 .9930 255 ---- ---- ---- ---- .9950 +.0375 .9575 260 ---- ---- ---- ---- .9595 +.0365 .9230 265 ---- ---- ---- ---- .9250 +.0360 .8890 270 ---- ---- ---- ---- .8910 +.0350 .8560 275 ---- ---- ---- ---- .8580 +.0345 .8235 280 ---- ---- ---- ---- .8260 +.0340 .7920 285 ---- ---- ---- ---- .7945 +.0335 .7610 290 ---- ---- ---- ---- .7640 +.0325 .7315 295 ---- ---- ---- ---- .7340 +.0320 .7020 300 ---- ---- ---- ---- .7050 +.0310 .6740 305 ---- ---- ---- ---- .6770 +.0305 .6465 310 ---- ---- ---- ---- .6500 +.0300 .6200 315 ---- ---- ---- ---- .6235 +.0290 .5945 320 ---- ---- ---- ---- .5980 +.0285 .5695 325 ---- ---- ---- ---- .5730 +.0275 .5455 330 ---- ---- ---- ---- .5495 +.0270 .5225 335 ---- ---- ---- ---- .5265 +.0265 .5000 340 ---- ---- ---- ---- .5045 +.0255 .4790 345 ---- ---- ---- ---- .4830 +.0245 .4585 350 ---- ---- ---- ---- .4630 +.0245 .4385 355 ---- ---- ---- ---- .4435 +.0235 .4200 360 ---- ---- ---- ---- .4245 +.0225 .4020 365 ---- ---- ---- ---- .4065 +.0220 .3845 370 ---- ---- ---- ---- .3895 +.0215 .3680 375 ---- ---- ---- ---- .3730 +.0210 .3520 380 ---- ---- ---- ---- .3575 +.0205 .3370 385 ---- ---- ---- ---- .3420 +.0195 .3225 390 ---- ---- ---- ---- .3280 +.0190 .3090 395 ---- ---- ---- ---- .3140 +.0180 .2960 400 ---- ---- ---- ---- .3010 +.0180 .2830 405 ---- ---- ---- ---- .2885 +.0170 .2715 410 ---- ---- ---- ---- .2765 +.0165 .2600 415 ---- ---- ---- ---- .2650 +.0160 .2490 420 ---- ---- ---- ---- .2540 +.0155 .2385 425 ---- ---- ---- ---- .2440 +.0155 .2285 430 ---- ---- ---- ---- .2340 +.0150 .2190 435 ---- ---- ---- ---- .2245 +.0145 .2100 440 ---- ---- ---- ---- .2150 +.0135 .2015 445 ---- ---- ---- ---- .2065 +.0130 .1935 450 ---- ---- ---- ---- .1985 +.0130 .1855 455 ---- ---- ---- ---- .1905 +.0125 .1780 460 ---- ---- ---- ---- .1825 +.0120 .1705 465 ---- ---- ---- ---- .1755 +.0115 .1640 470 ---- ---- ---- ---- .1685 +.0115 .1570 475 ---- ---- ---- ---- .1620 +.0110 .1510 480 ---- ---- ---- ---- .1555 +.0105 .1450 485 ---- ---- ---- ---- .1495 +.0105 .1390 490 ---- ---- ---- ---- .1435 +.0100 .1335 495 ---- ---- ---- ---- .1380 +.0095 .1285 500 ---- ---- ---- ---- .1325 +.0095 .1230 505 ---- ---- ---- ---- .1275 +.0090 .1185 510 ---- ---- ---- ---- .1225 +.0090 .1135 515 ---- ---- ---- ---- .1175 +.0080 .1095 520 ---- ---- ---- ---- .1130 +.0080 .1050 525 ---- ---- ---- ---- .1085 +.0075 .1010 530 ---- ---- ---- ---- .1045 +.0075 .0970 535 ---- ---- ---- ---- .1005 +.0070 .0935 540 ---- ---- ---- ---- .0970 +.0070 .0900 545 ---- ---- ---- ---- .0930 +.0065 .0865 550 ---- ---- ---- ---- .0895 +.0065 .0830 555 ---- ---- ---- ---- .0865 +.0065 .0800 575 ---- ---- ---- ---- .0740 +.0055 .0685 600 ---- ---- ---- ---- .0620 +.0050 .0570 625 ---- ---- ---- ---- .0515 +.0040 .0475 650 ---- ---- ---- ---- .0435 +.0035 .0400 675 ---- ---- ---- ---- .0365 +.0030 .0335 700 ---- ---- ---- ---- .0310 +.0025 .0285 725 ---- ---- ---- ---- .0265 +.0020 .0245 750 ---- ---- ---- ---- .0225 +.0015 .0210 775 ---- ---- ---- ---- .0195 +.0015 .0180 800 ---- ---- ---- ---- .0170 +.0015 .0155 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.1745 +.0475 3.1270 050 ---- ---- ---- ---- 2.9245 +.0475 2.8770 075 ---- ---- ---- ---- 2.6745 +.0475 2.6270 100 ---- ---- ---- ---- 2.4245 +.0475 2.3770 125 ---- ---- ---- ---- 2.1745 +.0475 2.1270 150 ---- ---- ---- ---- 1.9245 +.0475 1.8770 175 ---- ---- ---- ---- 1.6750 +.0470 1.6280 200 ---- ---- ---- ---- 1.4410 +.0440 1.3970 225 ---- ---- ---- ---- 1.2295 +.0405 1.1890 230 ---- ---- ---- ---- 1.1900 +.0405 1.1495 235 ---- ---- ---- ---- 1.1510 +.0395 1.1115 240 ---- ---- ---- ---- 1.1125 +.0390 1.0735 245 ---- ---- ---- ---- 1.0755 +.0385 1.0370 250 ---- ---- ---- ---- 1.0390 +.0380 1.0010 255 ---- ---- ---- ---- 1.0030 +.0370 .9660 260 ---- ---- ---- ---- .9680 +.0365 .9315 265 ---- ---- ---- ---- .9340 +.0360 .8980 270 ---- ---- ---- ---- .9005 +.0350 .8655 275 ---- ---- ---- ---- .8680 +.0345 .8335 280 ---- ---- ---- ---- .8360 +.0340 .8020 285 ---- ---- ---- ---- .8050 +.0330 .7720 290 ---- ---- ---- ---- .7745 +.0320 .7425 295 ---- ---- ---- ---- .7455 +.0320 .7135 300 ---- ---- ---- ---- .7165 +.0310 .6855 305 ---- ---- ---- ---- .6890 +.0305 .6585 310 ---- ---- ---- ---- .6615 +.0295 .6320 315 ---- ---- ---- ---- .6355 +.0290 .6065 320 ---- ---- ---- ---- .6100 +.0280 .5820 325 ---- ---- ---- ---- .5855 +.0275 .5580 330 ---- ---- ---- ---- .5620 +.0270 .5350 335 ---- ---- ---- ---- .5395 +.0265 .5130 340 ---- ---- ---- ---- .5175 +.0255 .4920 345 ---- ---- ---- ---- .4965 +.0250 .4715 350 ---- ---- ---- ---- .4760 +.0240 .4520 355 ---- ---- ---- ---- .4565 +.0235 .4330 360 ---- ---- ---- ---- .4380 +.0230 .4150 365 ---- ---- ---- ---- .4200 +.0220 .3980 370 ---- ---- ---- ---- .4030 +.0215 .3815 375 ---- ---- ---- ---- .3865 +.0210 .3655 380 ---- ---- ---- ---- .3710 +.0205 .3505 385 ---- ---- ---- ---- .3560 +.0200 .3360 390 ---- ---- ---- ---- .3415 +.0195 .3220 395 ---- ---- ---- ---- .3275 +.0185 .3090 400 ---- ---- ---- ---- .3145 +.0180 .2965 405 ---- ---- ---- ---- .3020 +.0175 .2845 410 ---- ---- ---- ---- .2900 +.0170 .2730 415 ---- ---- ---- ---- .2785 +.0165 .2620 420 ---- ---- ---- ---- .2675 +.0160 .2515 425 ---- ---- ---- ---- .2570 +.0155 .2415 430 ---- ---- ---- ---- .2465 +.0150 .2315 435 ---- ---- ---- ---- .2370 +.0145 .2225 440 ---- ---- ---- ---- .2280 +.0140 .2140 445 ---- ---- ---- ---- .2190 +.0135 .2055 450 ---- ---- ---- ---- .2105 +.0130 .1975 455 ---- ---- ---- ---- .2025 +.0130 .1895 460 ---- ---- ---- ---- .1950 +.0125 .1825 465 ---- ---- ---- ---- .1875 +.0120 .1755 470 ---- ---- ---- ---- .1800 +.0115 .1685 475 ---- ---- ---- ---- .1735 +.0115 .1620 480 ---- ---- ---- ---- .1670 +.0110 .1560 500 ---- ---- ---- ---- .1430 +.0095 .1335 525 ---- ---- ---- ---- .1185 +.0080 .1105 550 ---- ---- ---- ---- .0985 +.0070 .0915 575 ---- ---- ---- ---- .0825 +.0060 .0765 600 ---- ---- ---- ---- .0690 +.0050 .0640 625 ---- ---- ---- ---- .0585 +.0045 .0540 650 ---- ---- ---- ---- .0495 +.0040 .0455 675 ---- ---- ---- ---- .0420 +.0030 .0390 700 ---- ---- ---- ---- .0360 +.0030 .0330 725 ---- ---- ---- ---- .0310 +.0025 .0285 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.1725 +.0465 3.1260 050 ---- ---- ---- ---- 2.9225 +.0465 2.8760 075 ---- ---- ---- ---- 2.6725 +.0465 2.6260 100 ---- ---- ---- ---- 2.4225 +.0465 2.3760 125 ---- ---- ---- ---- 2.1725 +.0465 2.1260 150 ---- ---- ---- ---- 1.9225 +.0465 1.8760 175 ---- ---- ---- ---- 1.6730 +.0455 1.6275 200 ---- ---- ---- ---- 1.4420 +.0425 1.3995 225 ---- ---- ---- ---- 1.2335 +.0400 1.1935 230 ---- ---- ---- ---- 1.1940 +.0390 1.1550 235 ---- ---- ---- ---- 1.1555 +.0385 1.1170 240 ---- ---- ---- ---- 1.1180 +.0380 1.0800 245 ---- ---- ---- ---- 1.0810 +.0370 1.0440 250 ---- ---- ---- ---- 1.0450 +.0365 1.0085 255 ---- ---- ---- ---- 1.0100 +.0360 .9740 260 ---- ---- ---- ---- .9755 +.0355 .9400 265 ---- ---- ---- ---- .9415 +.0345 .9070 270 ---- ---- ---- ---- .9085 +.0340 .8745 275 ---- ---- ---- ---- .8765 +.0335 .8430 280 ---- ---- ---- ---- .8450 +.0330 .8120 285 ---- ---- ---- ---- .8145 +.0325 .7820 290 ---- ---- ---- ---- .7845 +.0315 .7530 295 ---- ---- ---- ---- .7555 +.0310 .7245 300 ---- ---- ---- ---- .7270 +.0300 .6970 305 ---- ---- ---- ---- .6995 +.0295 .6700 310 ---- ---- ---- ---- .6730 +.0290 .6440 315 ---- ---- ---- ---- .6470 +.0285 .6185 320 ---- ---- ---- ---- .6220 +.0280 .5940 325 ---- ---- ---- ---- .5975 +.0270 .5705 330 ---- ---- ---- ---- .5740 +.0260 .5480 335 ---- ---- ---- ---- .5515 +.0255 .5260 340 ---- ---- ---- ---- .5295 +.0250 .5045 345 ---- ---- ---- ---- .5085 +.0240 .4845 350 ---- ---- ---- ---- .4885 +.0235 .4650 355 ---- ---- ---- ---- .4690 +.0230 .4460 360 ---- ---- ---- ---- .4505 +.0225 .4280 365 ---- ---- ---- ---- .4325 +.0215 .4110 370 ---- ---- ---- ---- .4155 +.0210 .3945 375 ---- ---- ---- ---- .3990 +.0205 .3785 380 ---- ---- ---- ---- .3835 +.0205 .3630 385 ---- ---- ---- ---- .3680 +.0195 .3485 390 ---- ---- ---- ---- .3540 +.0190 .3350 395 ---- ---- ---- ---- .3400 +.0185 .3215 400 ---- ---- ---- ---- .3265 +.0175 .3090 405 ---- ---- ---- ---- .3140 +.0175 .2965 410 ---- ---- ---- ---- .3020 +.0170 .2850 415 ---- ---- ---- ---- .2900 +.0160 .2740 420 ---- ---- ---- ---- .2790 +.0160 .2630 425 ---- ---- ---- ---- .2685 +.0155 .2530 430 ---- ---- ---- ---- .2580 +.0145 .2435 435 ---- ---- ---- ---- .2485 +.0145 .2340 440 ---- ---- ---- ---- .2390 +.0140 .2250 445 ---- ---- ---- ---- .2300 +.0135 .2165 450 ---- ---- ---- ---- .2215 +.0130 .2085 455 ---- ---- ---- ---- .2135 +.0130 .2005 460 ---- ---- ---- ---- .2055 +.0125 .1930 465 ---- ---- ---- ---- .1980 +.0120 .1860 470 ---- ---- ---- ---- .1910 +.0120 .1790 475 ---- ---- ---- ---- .1840 +.0115 .1725 500 ---- ---- ---- ---- .1530 +.0100 .1430 525 ---- ---- ---- ---- .1280 +.0085 .1195 550 ---- ---- ---- ---- .1070 +.0070 .1000 575 ---- ---- ---- ---- .0905 +.0065 .0840 600 ---- ---- ---- ---- .0765 +.0055 .0710 625 ---- ---- ---- ---- .0650 +.0045 .0605 650 ---- ---- ---- ---- .0555 +.0040 .0515 675 ---- ---- ---- ---- .0475 +.0035 .0440 700 ---- ---- ---- ---- .0410 +.0030 .0380 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.1725 +.0465 3.1260 050 ---- ---- ---- ---- 2.9225 +.0465 2.8760 075 ---- ---- ---- ---- 2.6725 +.0465 2.6260 100 ---- ---- ---- ---- 2.4225 +.0465 2.3760 125 ---- ---- ---- ---- 2.1725 +.0465 2.1260 150 ---- ---- ---- ---- 1.9225 +.0465 1.8760 175 ---- ---- ---- ---- 1.6740 +.0455 1.6285 200 ---- ---- ---- ---- 1.4445 +.0420 1.4025 225 ---- ---- ---- ---- 1.2380 +.0395 1.1985 230 ---- ---- ---- ---- 1.1990 +.0385 1.1605 235 ---- ---- ---- ---- 1.1610 +.0380 1.1230 240 ---- ---- ---- ---- 1.1240 +.0375 1.0865 245 ---- ---- ---- ---- 1.0875 +.0370 1.0505 250 ---- ---- ---- ---- 1.0520 +.0365 1.0155 255 ---- ---- ---- ---- 1.0170 +.0360 .9810 260 ---- ---- ---- ---- .9825 +.0350 .9475 265 ---- ---- ---- ---- .9495 +.0345 .9150 270 ---- ---- ---- ---- .9165 +.0335 .8830 275 ---- ---- ---- ---- .8850 +.0335 .8515 280 ---- ---- ---- ---- .8535 +.0325 .8210 285 ---- ---- ---- ---- .8235 +.0320 .7915 290 ---- ---- ---- ---- .7940 +.0315 .7625 295 ---- ---- ---- ---- .7650 +.0310 .7340 300 ---- ---- ---- ---- .7370 +.0305 .7065 305 ---- ---- ---- ---- .7095 +.0295 .6800 310 ---- ---- ---- ---- .6830 +.0290 .6540 315 ---- ---- ---- ---- .6575 +.0285 .6290 320 ---- ---- ---- ---- .6325 +.0280 .6045 325 ---- ---- ---- ---- .6080 +.0265 .5815 330 ---- ---- ---- ---- .5850 +.0265 .5585 335 ---- ---- ---- ---- .5625 +.0260 .5365 340 ---- ---- ---- ---- .5405 +.0250 .5155 345 ---- ---- ---- ---- .5200 +.0245 .4955 350 ---- ---- ---- ---- .4995 +.0235 .4760 355 ---- ---- ---- ---- .4805 +.0235 .4570 360 ---- ---- ---- ---- .4620 +.0225 .4395 365 ---- ---- ---- ---- .4440 +.0220 .4220 370 ---- ---- ---- ---- .4270 +.0215 .4055 375 ---- ---- ---- ---- .4105 +.0210 .3895 380 ---- ---- ---- ---- .3945 +.0200 .3745 385 ---- ---- ---- ---- .3795 +.0200 .3595 390 ---- ---- ---- ---- .3650 +.0190 .3460 395 ---- ---- ---- ---- .3510 +.0185 .3325 400 ---- ---- ---- ---- .3375 +.0180 .3195 405 ---- ---- ---- ---- .3250 +.0175 .3075 410 ---- ---- ---- ---- .3125 +.0170 .2955 415 ---- ---- ---- ---- .3010 +.0165 .2845 420 ---- ---- ---- ---- .2895 +.0160 .2735 425 ---- ---- ---- ---- .2790 +.0155 .2635 430 ---- ---- ---- ---- .2685 +.0150 .2535 435 ---- ---- ---- ---- .2590 +.0150 .2440 440 ---- ---- ---- ---- .2495 +.0145 .2350 445 ---- ---- ---- ---- .2405 +.0140 .2265 450 ---- ---- ---- ---- .2315 +.0135 .2180 455 ---- ---- ---- ---- .2235 +.0130 .2105 460 ---- ---- ---- ---- .2155 +.0130 .2025 465 ---- ---- ---- ---- .2075 +.0120 .1955 470 ---- ---- ---- ---- .2005 +.0120 .1885 475 ---- ---- ---- ---- .1935 +.0120 .1815 500 ---- ---- ---- ---- .1620 +.0100 .1520 525 ---- ---- ---- ---- .1360 +.0085 .1275 550 ---- ---- ---- ---- .1150 +.0075 .1075 575 ---- ---- ---- ---- .0975 +.0065 .0910 600 ---- ---- ---- ---- .0830 +.0060 .0770 625 ---- ---- ---- ---- .0710 +.0050 .0660 650 ---- ---- ---- ---- .0610 +.0045 .0565 675 ---- ---- ---- ---- .0525 +.0035 .0490 700 ---- ---- ---- ---- .0455 +.0030 .0425 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.1675 +.0465 3.1210 050 ---- ---- ---- ---- 2.9175 +.0465 2.8710 075 ---- ---- ---- ---- 2.6675 +.0465 2.6210 100 ---- ---- ---- ---- 2.4175 +.0465 2.3710 125 ---- ---- ---- ---- 2.1675 +.0465 2.1210 150 ---- ---- ---- ---- 1.9175 +.0465 1.8710 175 ---- ---- ---- ---- 1.6690 +.0450 1.6240 200 ---- ---- ---- ---- 1.4415 +.0420 1.3995 225 ---- ---- ---- ---- 1.2370 +.0390 1.1980 230 ---- ---- ---- ---- 1.1985 +.0385 1.1600 235 ---- ---- ---- ---- 1.1610 +.0380 1.1230 240 ---- ---- ---- ---- 1.1245 +.0375 1.0870 245 ---- ---- ---- ---- 1.0885 +.0370 1.0515 250 ---- ---- ---- ---- 1.0530 +.0360 1.0170 255 ---- ---- ---- ---- 1.0185 +.0355 .9830 260 ---- ---- ---- ---- .9850 +.0350 .9500 265 ---- ---- ---- ---- .9520 +.0345 .9175 270 ---- ---- ---- ---- .9200 +.0340 .8860 275 ---- ---- ---- ---- .8885 +.0330 .8555 280 ---- ---- ---- ---- .8580 +.0325 .8255 285 ---- ---- ---- ---- .8280 +.0320 .7960 290 ---- ---- ---- ---- .7985 +.0310 .7675 295 ---- ---- ---- ---- .7705 +.0310 .7395 300 ---- ---- ---- ---- .7425 +.0300 .7125 305 ---- ---- ---- ---- .7160 +.0295 .6865 310 ---- ---- ---- ---- .6895 +.0285 .6610 315 ---- ---- ---- ---- .6645 +.0280 .6365 320 ---- ---- ---- ---- .6400 +.0275 .6125 325 ---- ---- ---- ---- .6160 +.0265 .5895 330 ---- ---- ---- ---- .5930 +.0260 .5670 335 ---- ---- ---- ---- .5710 +.0255 .5455 340 ---- ---- ---- ---- .5495 +.0250 .5245 345 ---- ---- ---- ---- .5290 +.0245 .5045 350 ---- ---- ---- ---- .5090 +.0235 .4855 355 ---- ---- ---- ---- .4900 +.0230 .4670 360 ---- ---- ---- ---- .4715 +.0225 .4490 365 ---- ---- ---- ---- .4540 +.0220 .4320 370 ---- ---- ---- ---- .4370 +.0215 .4155 375 ---- ---- ---- ---- .4205 +.0205 .4000 380 ---- ---- ---- ---- .4050 +.0205 .3845 385 ---- ---- ---- ---- .3900 +.0200 .3700 390 ---- ---- ---- ---- .3755 +.0195 .3560 395 ---- ---- ---- ---- .3615 +.0185 .3430 400 ---- ---- ---- ---- .3485 +.0185 .3300 405 ---- ---- ---- ---- .3355 +.0175 .3180 410 ---- ---- ---- ---- .3235 +.0175 .3060 415 ---- ---- ---- ---- .3115 +.0165 .2950 420 ---- ---- ---- ---- .3000 +.0160 .2840 425 ---- ---- ---- ---- .2895 +.0160 .2735 430 ---- ---- ---- ---- .2790 +.0155 .2635 435 ---- ---- ---- ---- .2690 +.0150 .2540 440 ---- ---- ---- ---- .2595 +.0145 .2450 445 ---- ---- ---- ---- .2505 +.0140 .2365 450 ---- ---- ---- ---- .2415 +.0135 .2280 475 ---- ---- ---- ---- .2025 +.0120 .1905 500 ---- ---- ---- ---- .1705 +.0105 .1600 525 ---- ---- ---- ---- .1440 +.0090 .1350 550 ---- ---- ---- ---- .1220 +.0080 .1140 575 ---- ---- ---- ---- .1035 +.0065 .0970 600 ---- ---- ---- ---- .0885 +.0060 .0825 625 ---- ---- ---- ---- .0755 +.0050 .0705 650 ---- ---- ---- ---- .0650 +.0045 .0605 675 ---- ---- ---- ---- .0565 +.0040 .0525 TOTAL EST.VOL VOLUME OPEN INT TOTAL 532 2284 48729 HX NOV22 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 8 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 34 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 1 230 ---- ---- ---- ---- .0005 UNCH .0005 2 235 ---- ---- ---- ---- .0005 UNCH .0005 2 240 ---- ---- ---- ---- .0005 UNCH .0005 4 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 12 255 ---- ---- ---- ---- .0005 UNCH .0005 32 260 ---- ---- ---- ---- .0005 UNCH .0005 1 265 ---- ---- ---- ---- .0005 UNCH .0005 21 270 .0010 .0010 .0005 .0005 .0005 UNCH 6 .0005 104 275 ---- ---- ---- ---- .0005 UNCH .0005 79 280 ---- ---- ---- ---- .0005 UNCH .0005 38 285 ---- ---- ---- ---- .0005 UNCH .0005 23 290 .0005 .0005 .0005 .0005 .0005 UNCH 1 .0005 79 295 .0005 .0005 .0005 .0005 .0005 UNCH 1 .0005 7 145 300 ---- ---- .0005A .0005A .0005 -.0005 4 .0010 2 1240 305 ---- ---- ---- ---- .0005 -.0005 .0010 72 307 ---- ---- .0005A .0005A .0005 -.0010 .0015 46 308 .0005 .0005 .0005 .0005 .0005 -.0010 3 .0015 25 309 ---- ---- ---- ---- .0005 -.0010 .0015 20 310 .0005 .0005 .0005 .0005 .0005 -.0015 1 .0020 1 620 311 ---- ---- ---- ---- .0005 -.0015 .0020 48 312 ---- ---- ---- ---- .0005 -.0015 .0020 45 313 ---- ---- .0020A .0020A .0010 -.0015 .0025 40 314 ---- ---- .0020A .0020A .0010 -.0015 .0025 161 315 .0040 .0040 .0020A .0020A .0010 -.0020 18 .0030 1 499 316 ---- ---- .0015A .0015A .0010 -.0025 .0035 84 317 .0025 .0025 .0015A .0015A .0010 -.0030 2 .0040 89 318 ---- .0050B .0020A .0050B .0015 -.0025 .0040 57 319 ---- .0055B .0020A .0055B .0015 -.0030 .0045 26 320 ---- .0065B .0020A .0065B .0015 -.0040 .0055 3 355 321 .0060 .0075B .0020A .0075B .0020 -.0040 10 .0060 58 322 ---- .0090B .0025A .0085B .0020 -.0045 .0065 103 323 .0040 .0105B .0025A .0025A .0025 -.0050 2 .0075 54 324 ---- .0120B .0030A .0120B .0025 -.0060 .0085 43 325 .0140 .0140 .0030A .0030A .0030 -.0065 104 .0095 202 266 326 ---- .0155B .0035A .0155B .0030 -.0075 .0105 19 327 .0060 .0180B .0040 .0040 .0035 -.0080 7 .0115 215 328 .0150 .0200B .0040A .0200B .0040 -.0090 200 .0130 5 46 329 ---- .0230B .0045A .0225B .0045 -.0100 .0145 60 330 .0085 .0255B .0050A .0110B .0050 -.0115 13 .0165 41 311 331 ---- .0290B .0060A .0290B .0060 -.0125 .0185 29 332 ---- .0325B .0065A .0325B .0065 -.0140 .0205 846 333 ---- .0370B .0075A .0370B .0075 -.0155 .0230 76 207 334 ---- .0415B .0085A .0415B .0085 -.0170 .0255 141 335 .0350 .0465B .0095A .0465B .0095 -.0190 31 .0285 28 378 336 ---- .0515B .0105A .0515B .0110 -.0205 .0315 25 337 ---- .0570B .0120A .0570B .0125 -.0225 .0350 79 227 338 ---- .0635B .0135A .0635B .0145 -.0245 .0390 14 339 ---- .0695B .0155A .0695B .0165 -.0265 .0430 61 340 .0545 .0765B .0170 .0190B .0190 -.0285 48 .0475 218 361 341 ---- .0835B .0205A .0835B .0215 -.0310 .0525 260 342 ---- .0910B .0235A .0910B .0245 -.0330 .0575 38 343 .0645 .0985B .0265A .0265A .0275 -.0355 8 .0630 67 344 .0540 .0990B .0300A .0300A .0315 -.0370 4 .0685 32 345 ---- .1090B .0340A .1090B .0355 -.0390 .0745 3 363 346 ---- .1155B .0380A .1140B .0400 -.0410 .0810 14 347 ---- .1240B .0425A .1240B .0445 -.0435 1 .0880 20 348 ---- .1240B .0470A .1185B .0500 -.0450 .0950 26 349 ---- .1285B .0525A .1280B .0555 -.0465 .1020 6 350 .0600 .1580B .0580A .0625B .0610 -.0485 2 .1095 1117 351 ---- .1295B .0640A .1295B .0675 -.0500 .1175 34 352 ---- .1340B .0700A .1340B .0740 -.0515 .1255 39 353 ---- .1425B .0770A .1425B .0805 -.0530 .1335 16 354 ---- ---- .0835A .0835A .0880 -.0540 .1420 8 355 ---- ---- .0910A .0910A .0950 -.0555 .1505 25 356 ---- ---- .0985A .0985A .1030 -.0565 .1595 26 357 ---- ---- .1130A .1130A .1105 -.0575 .1680 19 358 ---- ---- .1205A .1205A .1190 -.0580 .1770 4 359 ---- ---- .1280A .1280A .1270 -.0595 .1865 8 360 ---- .2535B .1310A .2535B .1355 -.0600 .1955 114 361 ---- ---- ---- ---- .1445 -.0605 .2050 19 362 ---- ---- ---- ---- .1535 -.0610 .2145 4 363 ---- ---- ---- ---- .1625 -.0615 .2240 4 364 ---- ---- ---- ---- .1715 -.0620 .2335 365 ---- ---- ---- ---- .1805 -.0625 .2430 4 366 ---- ---- ---- ---- .1900 -.0625 .2525 10 367 ---- ---- ---- ---- .1995 -.0630 .2625 10 368 ---- ---- ---- ---- .2090 -.0630 .2720 369 ---- ---- ---- ---- .2185 -.0635 .2820 370 ---- .3055B .2230A .3055B .2280 -.0635 .2915 100 371 ---- ---- ---- ---- .2375 -.0640 .3015 372 ---- ---- ---- ---- .2475 -.0635 .3110 373 ---- ---- ---- ---- .2570 -.0640 .3210 1 374 ---- ---- ---- ---- .2670 -.0640 .3310 375 ---- ---- ---- ---- .2770 -.0640 .3410 376 ---- ---- ---- ---- .2865 -.0640 .3505 377 ---- ---- ---- ---- .2965 -.0640 .3605 378 ---- ---- ---- ---- .3065 -.0640 .3705 379 ---- ---- ---- ---- .3160 -.0645 .3805 380 ---- ---- ---- ---- .3260 -.0645 .3905 31 381 ---- ---- ---- ---- .3360 -.0640 .4000 1 382 ---- ---- ---- ---- .3460 -.0640 .4100 10 383 ---- ---- ---- ---- .3560 -.0640 .4200 384 ---- ---- ---- ---- .3660 -.0640 .4300 385 ---- ---- ---- ---- .3760 -.0640 .4400 1 386 ---- ---- ---- ---- .3860 -.0640 .4500 387 ---- ---- ---- ---- .3960 -.0640 .4600 388 ---- ---- ---- ---- .4060 -.0640 .4700 389 ---- ---- ---- ---- .4160 -.0640 .4800 390 ---- ---- ---- ---- .4260 -.0640 .4900 391 ---- ---- ---- ---- .4360 -.0640 .5000 392 ---- ---- ---- ---- .4460 -.0640 .5100 395 ---- ---- ---- ---- .4760 -.0640 .5400 48 400 ---- ---- ---- ---- .5260 -.0640 .5900 17 405 ---- ---- ---- ---- .5760 -.0640 .6400 410 ---- ---- ---- ---- .6260 -.0640 .6900 415 ---- ---- ---- ---- .6760 -.0640 .7400 420 ---- ---- ---- ---- .7260 -.0640 .7900 425 ---- ---- ---- ---- .7760 -.0640 .8400 430 ---- ---- ---- ---- .8260 -.0640 .8900 8 435 ---- ---- ---- ---- .8760 -.0640 .9400 440 ---- ---- ---- ---- .9260 -.0640 .9900 445 ---- ---- ---- ---- .9760 -.0640 1.0400 1 450 ---- ---- ---- ---- 1.0260 -.0635 1.0895 2 455 ---- ---- ---- ---- 1.0760 -.0635 1.1395 460 ---- ---- ---- ---- 1.1260 -.0635 1.1895 465 ---- ---- ---- ---- 1.1760 -.0635 1.2395 470 ---- ---- ---- ---- 1.2260 -.0635 1.2895 475 ---- ---- ---- ---- 1.2755 -.0640 1.3395 480 ---- ---- ---- ---- 1.3255 -.0640 1.3895 485 ---- ---- ---- ---- 1.3755 -.0640 1.4395 490 ---- ---- ---- ---- 1.4255 -.0640 1.4895 495 ---- ---- ---- ---- 1.4755 -.0640 1.5395 500 ---- ---- ---- ---- 1.5255 -.0640 1.5895 1 505 ---- ---- ---- ---- 1.5755 -.0640 1.6395 510 ---- ---- ---- ---- 1.6255 -.0640 1.6895 515 ---- ---- ---- ---- 1.6755 -.0640 1.7395 520 ---- ---- ---- ---- 1.7255 -.0640 1.7895 525 ---- ---- ---- ---- 1.7755 -.0640 1.8395 530 ---- ---- ---- ---- 1.8255 -.0640 1.8895 535 ---- ---- ---- ---- 1.8755 -.0640 1.9395 540 ---- ---- ---- ---- 1.9255 -.0640 1.9895 545 ---- ---- ---- ---- 1.9755 -.0640 2.0395 550 ---- ---- ---- ---- 2.0255 -.0640 2.0895 555 ---- ---- ---- ---- 2.0755 -.0640 2.1395 560 ---- ---- ---- ---- 2.1255 -.0640 2.1895 565 ---- ---- ---- ---- 2.1755 -.0640 2.2395 570 ---- ---- ---- ---- 2.2255 -.0640 2.2895 575 ---- ---- ---- ---- 2.2755 -.0640 2.3395 580 ---- ---- ---- ---- 2.3255 -.0640 2.3895 585 ---- ---- ---- ---- 2.3755 -.0640 2.4395 600 ---- ---- ---- ---- 2.5255 -.0640 2.5895 625 ---- ---- ---- ---- 2.7755 -.0640 2.8395 650 ---- ---- ---- ---- 3.0255 -.0640 3.0895 675 ---- ---- ---- ---- 3.2755 -.0640 3.3395 700 ---- ---- ---- ---- 3.5255 -.0640 3.5895 725 ---- ---- ---- ---- 3.7755 -.0640 3.8395 750 ---- ---- ---- ---- 4.0255 -.0640 4.0895 775 ---- ---- ---- ---- 4.2755 -.0640 4.3395 800 ---- ---- ---- ---- 4.5255 -.0640 4.5895 825 ---- ---- ---- ---- 4.7755 -.0640 4.8395 HX DEC22 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 2 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 1 200 ---- ---- ---- ---- .0005 UNCH .0005 17 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 25 230 ---- ---- ---- ---- .0005 UNCH .0005 15 235 ---- ---- ---- ---- .0010 +.0005 .0005 106 240 ---- ---- ---- ---- .0010 UNCH .0010 5 245 ---- ---- ---- ---- .0015 +.0005 .0010 8 250 ---- ---- ---- ---- .0015 UNCH .0015 1256 255 ---- ---- ---- ---- .0020 UNCH .0020 260 ---- ---- ---- ---- .0020 -.0005 .0025 6 265 ---- ---- ---- ---- .0025 -.0005 .0030 4 270 ---- ---- .0035A .0035A .0030 -.0010 .0040 2 58 275 .0045 .0045 .0040A .0040A .0040 -.0010 2 .0050 1685 280 .0050 .0070B .0045A .0045A .0045 -.0020 1 .0065 3 679 285 ---- .0090B .0055A .0090B .0055 -.0025 1 .0080 22 290 .0070 .0125B .0070 .0070 .0070 -.0035 2 .0105 58 295 .0085 .0165B .0085 .0085 .0090 -.0045 2 .0135 204 300 .0185 .0215B .0100 .0105B .0115 -.0065 67 .0180 18 1156 305 ---- .0285B .0150A .0285B .0145 -.0085 .0230 66 2109 308 ---- .0335B .0175A .0335B .0170 -.0100 .0270 38 309 ---- .0355B .0185A .0355B .0180 -.0105 .0285 1 310 .0260 .0375B .0190A .0190A .0190 -.0110 1 .0300 110 715 311 ---- .0395B .0205A .0395B .0200 -.0115 .0315 2 312 ---- .0415B .0215A .0415B .0210 -.0125 .0335 313 ---- .0440B .0225A .0440B .0225 -.0125 .0350 10 314 ---- .0460B .0240A .0460B .0235 -.0135 .0370 10 315 .0265 .0485B .0250A .0250A .0250 -.0140 2 .0390 1 196 316 .0410 .0515B .0265A .0515B .0265 -.0145 1 .0410 25 317 ---- .0540B .0280A .0540B .0280 -.0150 .0430 7 318 ---- .0570B .0295A .0570B .0295 -.0155 1 .0450 32 319 ---- .0595B .0310A .0595B .0310 -.0165 .0475 50 320 .0415 .0625B .0325A .0325A .0325 -.0175 76 .0500 229 2460 321 .0600 .0660B .0345A .0660B .0345 -.0180 10 .0525 19 39 322 ---- .0690B .0365A .0690B .0365 -.0185 .0550 38 323 ---- .0725B .0380A .0725B .0385 -.0190 .0575 46 324 ---- .0760B .0400A .0760B .0405 -.0195 .0600 33 325 ---- .0795B .0425A .0795B .0425 -.0205 2 .0630 425 326 ---- .0830B .0445A .0830B .0450 -.0210 .0660 10 23 327 ---- .0870B .0470A .0865B .0475 -.0215 .0690 10 15 328 ---- .0910B .0490A .0905B .0500 -.0220 .0720 329 ---- .0950B .0520A .0950B .0525 -.0230 .0755 1 330 .0700 .0995B .0540 .0555B .0555 -.0235 9 .0790 67 749 331 ---- .1035B .0570A .1035B .0580 -.0245 .0825 50 332 .0930 .1080B .0600A .0600A .0610 -.0255 1 .0865 10 20 333 ---- .1130B .0630A .1125B .0640 -.0260 .0900 55 334 ---- .1175B .0660A .1175B .0675 -.0270 .0945 20 335 .0700 .1225B .0695A .0715B .0705 -.0280 1 .0985 67 376 336 ---- .1275B .0730A .1275B .0740 -.0285 1 .1025 337 ---- .1330B .0765A .1330B .0775 -.0295 .1070 36 338 ---- .1380B .0800A .1380B .0815 -.0300 .1115 24 339 .1055 .1435B .0835A .0835A .0850 -.0315 4 .1165 50 340 .1355 .1495B .0875A .0915B .0890 -.0320 13 .1210 1 1502 341 .1140 .1550B .0915A .0915A .0930 -.0330 4 .1260 10 30 342 ---- .1610B .0960A .1610B .0975 -.0335 2 .1310 1 343 ---- .1670B .1000A .1670B .1015 -.0350 .1365 22 344 ---- .1735B .1045A .1735B .1060 -.0355 .1415 15 345 ---- .1795B .1095A .1795B .1110 -.0360 .1470 271 346 ---- .1860B .1140A .1860B .1155 -.0375 .1530 10 347 ---- .1925B .1190A .1925B .1205 -.0380 .1585 35 348 ---- .1995B .1240A .1995B .1260 -.0385 .1645 32 349 ---- .2065B .1295A .2065B .1310 -.0395 .1705 17 350 .1370 .2135B .1345A .1385B .1365 -.0400 1 .1765 1 652 351 ---- .2205B .1400A .2205B .1420 -.0410 .1830 3 352 ---- .2275B .1455A .2275B .1480 -.0415 .1895 9 353 ---- .2350B .1515A .2350B .1540 -.0420 .1960 354 ---- .2425B .1570A .2425B .1595 -.0430 .2025 10 355 ---- .2500B .1630A .2500B .1660 -.0435 .2095 235 356 ---- .2575B .1690A .2575B .1720 -.0445 .2165 357 ---- .2655B .1755A .2655B .1785 -.0450 .2235 8 358 ---- .2715B .1815A .2715B .1845 -.0460 .2305 17 359 ---- .2755B .1880A .2755B .1910 -.0470 .2380 1 360 .2425 .2895B .1950A .2445B .1980 -.0475 1 .2455 65 361 ---- .2925B .2015A .2925B .2045 -.0485 .2530 362 ---- .3000B .2080A .3000B .2115 -.0490 .2605 363 ---- .3080B .2150A .3080B .2185 -.0495 .2680 364 ---- .3155B .2220A .3140B .2255 -.0505 .2760 365 ---- .3250B .2290A .3250B .2325 -.0510 .2835 209 366 ---- .3335B .2365A .3335B .2400 -.0515 .2915 367 ---- .3420B .2440A .3420B .2475 -.0520 .2995 368 ---- .3505B .2510A .3505B .2550 -.0525 .3075 369 ---- .3495B .2590A .3495B .2625 -.0535 .3160 370 .2680 .3735B .2665A .2720B .2705 -.0535 1 .3240 10 371 ---- .3580B .2740A .3580B .2780 -.0545 .3325 372 ---- .3580B .2880A .3580B .2860 -.0545 .3405 373 ---- .3620B .2955A .3600B .2940 -.0550 .3490 374 ---- .3615B .3050A .3580B .3020 -.0555 .3575 375 ---- ---- .3125A .3125A .3105 -.0555 .3660 126 376 ---- ---- .3205A .3205A .3185 -.0565 .3750 377 ---- ---- .3285A .3285A .3270 -.0565 .3835 378 ---- ---- .3375A .3375A .3355 -.0570 .3925 379 ---- ---- .3460A .3460A .3440 -.0570 .4010 380 ---- .4640B .3480A .4640B .3525 -.0575 .4100 1 34 381 ---- ---- .3620A .3620A .3610 -.0580 .4190 382 ---- ---- ---- ---- .3700 -.0580 .4280 383 ---- ---- ---- ---- .3785 -.0585 .4370 384 ---- ---- ---- ---- .3875 -.0585 .4460 385 ---- ---- ---- ---- .3965 -.0590 .4555 55 386 ---- ---- ---- ---- .4050 -.0595 .4645 387 ---- ---- ---- ---- .4140 -.0595 .4735 388 ---- ---- ---- ---- .4230 -.0600 .4830 389 ---- ---- ---- ---- .4325 -.0600 .4925 390 ---- .5585B .4355A .5585B .4415 -.0600 .5015 86 395 ---- ---- ---- ---- .4875 -.0615 .5490 16 400 ---- .6555B .5285A .6555B .5345 -.0620 .5965 21 405 ---- ---- ---- ---- .5825 -.0625 .6450 23 410 ---- ---- ---- ---- .6305 -.0630 .6935 2 415 ---- ---- ---- ---- .6790 -.0635 .7425 420 ---- ---- .7230A .7230A .7280 -.0640 .7920 1 425 ---- ---- ---- ---- .7775 -.0640 .8415 100 430 ---- ---- ---- ---- .8265 -.0645 .8910 19 435 ---- ---- ---- ---- .8760 -.0645 .9405 20 440 ---- ---- ---- ---- .9260 -.0640 .9900 8 445 ---- ---- ---- ---- .9755 -.0645 1.0400 137 450 ---- ---- ---- ---- 1.0255 -.0640 1.0895 51 455 ---- ---- ---- ---- 1.0755 -.0640 1.1395 460 ---- ---- ---- ---- 1.1255 -.0640 1.1895 465 ---- ---- ---- ---- 1.1755 -.0640 1.2395 470 ---- ---- ---- ---- 1.2255 -.0640 1.2895 5 475 ---- ---- ---- ---- 1.2755 -.0640 1.3395 480 ---- ---- ---- ---- 1.3255 -.0640 1.3895 485 ---- ---- ---- ---- 1.3755 -.0640 1.4395 490 ---- ---- ---- ---- 1.4255 -.0640 1.4895 495 ---- ---- ---- ---- 1.4755 -.0640 1.5395 500 ---- ---- ---- ---- 1.5255 -.0640 1.5895 505 ---- ---- ---- ---- 1.5755 -.0640 1.6395 510 ---- ---- ---- ---- 1.6255 -.0640 1.6895 515 ---- ---- ---- ---- 1.6755 -.0640 1.7395 520 ---- ---- ---- ---- 1.7255 -.0640 1.7895 525 ---- ---- ---- ---- 1.7755 -.0640 1.8395 530 ---- ---- ---- ---- 1.8255 -.0640 1.8895 535 ---- ---- ---- ---- 1.8755 -.0640 1.9395 540 ---- ---- ---- ---- 1.9255 -.0640 1.9895 545 ---- ---- ---- ---- 1.9755 -.0640 2.0395 550 ---- ---- ---- ---- 2.0255 -.0640 2.0895 555 ---- ---- ---- ---- 2.0755 -.0640 2.1395 560 ---- ---- ---- ---- 2.1255 -.0640 2.1895 565 ---- ---- ---- ---- 2.1755 -.0640 2.2395 570 ---- ---- ---- ---- 2.2255 -.0640 2.2895 575 ---- ---- ---- ---- 2.2755 -.0640 2.3395 4 580 ---- ---- ---- ---- 2.3255 -.0640 2.3895 585 ---- ---- ---- ---- 2.3755 -.0640 2.4395 600 ---- ---- ---- ---- 2.5255 -.0640 2.5895 625 ---- ---- ---- ---- 2.7755 -.0640 2.8395 650 ---- ---- ---- ---- 3.0255 -.0640 3.0895 675 ---- ---- ---- ---- 3.2755 -.0640 3.3395 700 ---- ---- ---- ---- 3.5255 -.0640 3.5895 725 ---- ---- ---- ---- 3.7755 -.0640 3.8395 750 ---- ---- ---- ---- 4.0255 -.0640 4.0895 775 ---- ---- ---- ---- 4.2755 -.0640 4.3395 800 ---- ---- ---- ---- 4.5255 -.0640 4.5895 825 ---- ---- ---- ---- 4.7755 -.0640 4.8395 HX JAN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 10 200 ---- ---- ---- ---- .0010 -.0005 .0015 8 220 ---- ---- ---- ---- .0025 -.0005 .0030 225 ---- ---- ---- ---- .0030 -.0010 .0040 1 230 ---- ---- ---- ---- .0035 -.0010 .0045 235 ---- ---- ---- ---- .0045 -.0010 .0055 2 240 ---- ---- .0060A .0060A .0050 -.0015 .0065 25 245 ---- ---- .0065A .0065A .0060 -.0015 .0075 250 ---- ---- .0075A .0075A .0070 -.0020 .0090 15 255 ---- ---- .0085A .0085A .0080 -.0025 .0105 1 260 ---- ---- .0100A .0100A .0095 -.0030 .0125 5 265 ---- .0150B .0115A .0150B .0110 -.0035 .0145 270 ---- .0180B .0135A .0180B .0130 -.0040 .0170 3 275 ---- .0220B .0155A .0220B .0155 -.0050 .0205 30 280 .0220 .0270B .0185 .0185 .0185 -.0055 3 .0240 1 91 285 ---- .0325B .0220A .0325B .0220 -.0065 .0285 1 290 ---- .0395B .0265A .0395B .0260 -.0085 .0345 500 585 295 ---- .0480B .0320A .0480B .0315 -.0095 .0410 20 300 ---- .0575B .0385A .0575B .0380 -.0115 .0495 63 305 ---- .0690B .0460A .0690B .0455 -.0135 .0590 15 308 ---- .0770B .0515A .0770B .0510 -.0145 .0655 309 ---- .0800B .0535A .0800B .0530 -.0150 .0680 310 ---- .0825B .0555A .0825B .0550 -.0155 .0705 3 311 ---- .0855B .0575A .0855B .0570 -.0160 .0730 312 ---- .0885B .0595A .0885B .0590 -.0165 .0755 313 ---- .0920B .0615A .0920B .0615 -.0165 .0780 314 ---- .0950B .0640A .0950B .0635 -.0175 .0810 315 .0900 .0985B .0660A .0660A .0660 -.0175 2 .0835 2 316 ---- .1015B .0685A .1015B .0685 -.0180 .0865 317 ---- .1050B .0710A .1050B .0710 -.0185 .0895 318 ---- .1085B .0735A .1085B .0735 -.0190 .0925 319 ---- .1125B .0760A .1125B .0760 -.0195 .0955 320 ---- .1160B .0785A .1160B .0785 -.0205 .0990 500 501 321 ---- .1200B .0815A .1200B .0815 -.0205 .1020 322 ---- .1240B .0840A .1240B .0845 -.0210 .1055 323 ---- .1280B .0870A .1280B .0875 -.0215 .1090 324 ---- .1320B .0900A .1320B .0905 -.0220 .1125 325 .1200 .1360B .0930A .1230B .0935 -.0225 6 .1160 27 326 ---- .1405B .0965A .1405B .0965 -.0235 .1200 327 ---- .1450B .0995A .1450B .1000 -.0235 .1235 328 ---- .1495B .1030A .1495B .1035 -.0240 .1275 6 329 ---- .1540B .1065A .1540B .1070 -.0245 .1315 330 ---- .1585B .1100A .1585B .1105 -.0250 .1355 405 252 331 .1500 .1635B .1135A .1635B .1140 -.0255 10 .1395 332 ---- .1685B .1170A .1685B .1180 -.0260 .1440 333 ---- .1730B .1210A .1730B .1215 -.0265 .1480 334 ---- .1785B .1250A .1785B .1255 -.0270 .1525 6 335 ---- .1835B .1290A .1835B .1295 -.0275 .1570 2 336 ---- .1885B .1330A .1885B .1340 -.0280 .1620 337 ---- .1940B .1370A .1940B .1380 -.0285 .1665 338 ---- .1995B .1415A .1995B .1425 -.0290 .1715 339 ---- .2050B .1455A .2050B .1470 -.0295 .1765 340 ---- .2105B .1500A .2105B .1515 -.0300 .1815 10 23 341 ---- .2165B .1545A .2165B .1560 -.0305 .1865 342 ---- .2220B .1590A .2220B .1605 -.0310 .1915 5 343 ---- .2280B .1640A .2280B .1655 -.0315 .1970 344 ---- .2340B .1690A .2340B .1705 -.0320 .2025 345 ---- .2400B .1735A .2400B .1755 -.0325 .2080 10 10 346 ---- .2460B .1790A .2460B .1805 -.0330 .2135 347 ---- .2525B .1840A .2525B .1855 -.0335 .2190 348 ---- .2590B .1890A .2590B .1910 -.0340 .2250 349 ---- .2650B .1945A .2650B .1965 -.0345 .2310 350 .2525 .2715B .2000 .2035B .2020 -.0350 11 .2370 405 351 ---- .2780B .2055A .2780B .2075 -.0355 .2430 352 ---- .2845B .2110A .2845B .2130 -.0360 .2490 353 ---- .2915B .2165A .2915B .2190 -.0365 .2555 354 ---- .2985B .2225A .2985B .2250 -.0370 .2620 355 ---- .3055B .2285A .3055B .2310 -.0370 .2680 16 356 ---- .3125B .2345A .3125B .2370 -.0375 .2745 357 ---- .3195B .2405A .3195B .2430 -.0385 .2815 6 358 ---- .3270B .2465A .3270B .2490 -.0390 .2880 359 ---- .3340B .2530A .3340B .2555 -.0395 .2950 360 ---- .3415B .2590A .3415B .2620 -.0395 .3015 19 361 ---- .3490B .2655A .3490B .2685 -.0400 .3085 362 ---- .3565B .2720A .3565B .2750 -.0405 .3155 363 ---- .3640B .2790A .3640B .2815 -.0410 .3225 364 ---- .3715B .2855A .3715B .2885 -.0415 .3300 365 ---- .3795B .2925A .3795B .2950 -.0420 .3370 10 366 ---- .3870B .2990A .3870B .3020 -.0425 .3445 367 ---- .3950B .3060A .3950B .3090 -.0425 .3515 368 ---- .4030B .3130A .4030B .3160 -.0430 .3590 370 ---- .4190B .3275A .4190B .3300 -.0440 .3740 375 ---- .4545B .3640A .4545B .3670 -.0460 .4130 1 380 ---- .5020B .4030A .5020B .4060 -.0470 .4530 1 385 ---- .5355B .4495A .5345B .4460 -.0485 .4945 390 ---- .5900B .4845A .5900B .4875 -.0500 .5375 2 395 ---- ---- .5335A .5335A .5300 -.0510 .5810 400 ---- .6805B .5710A .6805B .5740 -.0520 .6260 405 ---- ---- ---- ---- .6190 -.0525 .6715 410 ---- ---- ---- ---- .6645 -.0530 .7175 415 ---- ---- ---- ---- .7105 -.0540 .7645 420 ---- .8700B .7540A .8700B .7575 -.0540 .8115 425 ---- ---- ---- ---- .8050 -.0540 .8590 430 ---- .9670B .8490A .9670B .8530 -.0545 .9075 435 ---- ---- ---- ---- .9010 -.0545 .9555 440 ---- 1.0650B .9455A 1.0650B .9500 -.0545 1.0045 1 445 ---- ---- ---- ---- .9985 -.0545 1.0530 450 ---- 1.1490B 1.0435A 1.1490B 1.0475 -.0545 1.1020 1 455 ---- ---- ---- ---- 1.0965 -.0550 1.1515 460 ---- ---- ---- ---- 1.1460 -.0550 1.2010 465 ---- ---- ---- ---- 1.1950 -.0550 1.2500 470 ---- ---- ---- ---- 1.2445 -.0550 1.2995 475 ---- ---- ---- ---- 1.2945 -.0550 1.3495 480 ---- ---- ---- ---- 1.3440 -.0550 1.3990 485 ---- ---- ---- ---- 1.3940 -.0550 1.4490 490 ---- ---- ---- ---- 1.4435 -.0550 1.4985 495 ---- ---- ---- ---- 1.4935 -.0550 1.5485 500 ---- ---- ---- ---- 1.5435 -.0550 1.5985 505 ---- ---- ---- ---- 1.5935 -.0550 1.6485 510 ---- ---- ---- ---- 1.6435 -.0550 1.6985 515 ---- ---- ---- ---- 1.6935 -.0550 1.7485 520 ---- ---- ---- ---- 1.7435 -.0550 1.7985 525 ---- ---- ---- ---- 1.7935 -.0550 1.8485 530 ---- ---- ---- ---- 1.8435 -.0550 1.8985 535 ---- ---- ---- ---- 1.8935 -.0550 1.9485 540 ---- ---- ---- ---- 1.9435 -.0550 1.9985 545 ---- ---- ---- ---- 1.9935 -.0550 2.0485 550 ---- ---- ---- ---- 2.0435 -.0550 2.0985 555 ---- ---- ---- ---- 2.0935 -.0550 2.1485 560 ---- ---- ---- ---- 2.1435 -.0550 2.1985 565 ---- ---- ---- ---- 2.1935 -.0550 2.2485 570 ---- ---- ---- ---- 2.2435 -.0550 2.2985 575 ---- ---- ---- ---- 2.2935 -.0550 2.3485 580 ---- ---- ---- ---- 2.3435 -.0550 2.3985 585 ---- ---- ---- ---- 2.3935 -.0550 2.4485 600 ---- ---- ---- ---- 2.5435 -.0550 2.5985 625 ---- ---- ---- ---- 2.7935 -.0550 2.8485 650 ---- ---- ---- ---- 3.0435 -.0550 3.0985 675 ---- ---- ---- ---- 3.2935 -.0550 3.3485 700 ---- ---- ---- ---- 3.5435 -.0550 3.5985 725 ---- ---- ---- ---- 3.7935 -.0550 3.8485 750 ---- ---- ---- ---- 4.0435 -.0550 4.0985 775 ---- ---- ---- ---- 4.2935 -.0550 4.3485 800 ---- ---- ---- ---- 4.5435 -.0550 4.5985 825 ---- ---- ---- ---- 4.7935 -.0550 4.8485 HX FEB23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 -.0010 .0020 200 ---- ---- ---- ---- .0025 -.0015 .0040 220 ---- ---- ---- ---- .0050 -.0020 .0070 225 ---- ---- ---- ---- .0055 -.0025 .0080 230 ---- ---- .0085A .0085A .0065 -.0025 .0090 235 ---- ---- .0095A .0095A .0080 -.0025 .0105 1 240 ---- ---- .0110A .0110A .0090 -.0030 .0120 245 ---- ---- .0120A .0120A .0105 -.0030 .0135 250 ---- .0160B .0135A .0160B .0125 -.0030 .0155 1 255 ---- .0190B .0155A .0190B .0145 -.0035 .0180 260 ---- .0225B .0180A .0225B .0170 -.0040 .0210 1 265 ---- .0270B .0205A .0270B .0200 -.0045 .0245 270 ---- .0320B .0240A .0320B .0240 -.0050 .0290 275 ---- .0380B .0280A .0380B .0280 -.0060 .0340 280 ---- .0450B .0325A .0450B .0330 -.0070 .0400 5 285 ---- .0530B .0380A .0530B .0385 -.0085 .0470 1 290 ---- .0625B .0445A .0625B .0450 -.0100 .0550 390 295 ---- .0730B .0525A .0730B .0530 -.0115 .0645 53 300 ---- .0855B .0605A .0855B .0615 -.0135 .0750 1 392 305 ---- .0990B .0705A .0990B .0715 -.0155 .0870 275 310 ---- .1145B .0820A .1145B .0830 -.0170 .1000 11 315 ---- .1320B .0955A .1320B .0960 -.0190 .1150 3 320 ---- .1510B .1105A .1510B .1105 -.0215 .1320 226 325 ---- .1725B .1270A .1725B .1265 -.0240 .1505 116 330 ---- .1955B .1440A .1955B .1450 -.0260 .1710 534 335 ---- .2205B .1640A .2205B .1655 -.0280 .1935 340 ---- .2475B .1855A .2475B .1880 -.0305 .2185 345 ---- .2765B .2115A .2765B .2125 -.0325 .2450 350 .2885 .3070B .2375A .3070B .2390 -.0345 10 .2735 355 ---- .3390B .2655A .3390B .2675 -.0365 .3040 63 360 ---- .3735B .2955A .3735B .2980 -.0380 .3360 365 ---- .4095B .3275A .4095B .3300 -.0400 .3700 370 ---- .4475B .3610A .4475B .3640 -.0415 .4055 2 375 ---- .4865B .3965A .4865B .3995 -.0430 .4425 380 ---- .5265B .4335A .5265B .4365 -.0445 .4810 1 385 ---- ---- .4715A .4715A .4750 -.0460 .5210 390 ---- .6105B .5110A .6105B .5150 -.0465 .5615 2 395 ---- ---- ---- ---- .5555 -.0480 .6035 400 ---- .6975B .5935A .6975B .5975 -.0485 .6460 405 ---- ---- ---- ---- .6405 -.0495 .6900 410 ---- ---- ---- ---- .6840 -.0500 .7340 415 ---- ---- ---- ---- .7285 -.0505 .7790 420 ---- .8805B .7690A .8805B .7735 -.0510 .8245 425 ---- ---- ---- ---- .8190 -.0515 .8705 430 ---- .9745B .8610A .9745B .8655 -.0515 .9170 435 ---- ---- ---- ---- .9120 -.0525 .9645 440 ---- 1.0705B .9550A 1.0705B .9595 -.0525 1.0120 445 ---- ---- ---- ---- 1.0070 -.0525 1.0595 450 ---- 1.1675B 1.0505A 1.1675B 1.0545 -.0530 1.1075 1 455 ---- ---- ---- ---- 1.1030 -.0530 1.1560 460 ---- ---- ---- ---- 1.1510 -.0535 1.2045 465 ---- ---- ---- ---- 1.1995 -.0540 1.2535 470 ---- 1.3640B 1.2445A 1.3640B 1.2485 -.0540 1.3025 475 ---- ---- ---- ---- 1.2975 -.0540 1.3515 480 ---- 1.4200B 1.3430A 1.4200B 1.3465 -.0545 1.4010 485 ---- ---- ---- ---- 1.3960 -.0545 1.4505 490 ---- ---- ---- ---- 1.4450 -.0550 1.5000 495 ---- ---- ---- ---- 1.4945 -.0550 1.5495 500 ---- ---- ---- ---- 1.5440 -.0550 1.5990 505 ---- ---- ---- ---- 1.5940 -.0550 1.6490 510 ---- ---- ---- ---- 1.6435 -.0550 1.6985 515 ---- ---- ---- ---- 1.6935 -.0550 1.7485 520 ---- ---- ---- ---- 1.7435 -.0550 1.7985 525 ---- ---- ---- ---- 1.7935 -.0550 1.8485 530 ---- ---- ---- ---- 1.8435 -.0550 1.8985 535 ---- ---- ---- ---- 1.8935 -.0550 1.9485 540 ---- ---- ---- ---- 1.9435 -.0550 1.9985 545 ---- ---- ---- ---- 1.9935 -.0550 2.0485 550 ---- ---- ---- ---- 2.0435 -.0550 2.0985 555 ---- ---- ---- ---- 2.0935 -.0550 2.1485 560 ---- ---- ---- ---- 2.1435 -.0550 2.1985 565 ---- ---- ---- ---- 2.1935 -.0550 2.2485 570 ---- ---- ---- ---- 2.2435 -.0550 2.2985 575 ---- ---- ---- ---- 2.2935 -.0550 2.3485 580 ---- ---- ---- ---- 2.3435 -.0550 2.3985 585 ---- ---- ---- ---- 2.3935 -.0550 2.4485 600 ---- ---- ---- ---- 2.5435 -.0550 2.5985 625 ---- ---- ---- ---- 2.7935 -.0550 2.8485 650 ---- ---- ---- ---- 3.0435 -.0550 3.0985 675 ---- ---- ---- ---- 3.2935 -.0550 3.3485 700 ---- ---- ---- ---- 3.5435 -.0550 3.5985 725 ---- ---- ---- ---- 3.7935 -.0550 3.8485 750 ---- ---- ---- ---- 4.0435 -.0550 4.0985 775 ---- ---- ---- ---- 4.2935 -.0550 4.3485 800 ---- ---- ---- ---- 4.5435 -.0550 4.5985 825 ---- ---- ---- ---- 4.7935 -.0550 4.8485 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0015 -.0010 .0025 200 ---- ---- ---- ---- .0040 -.0015 .0055 27 220 ---- ---- ---- ---- .0080 -.0015 .0095 225 ---- ---- ---- ---- .0095 -.0015 .0110 10 230 ---- ---- ---- ---- .0110 -.0020 .0130 1 235 ---- ---- .0145A .0145A .0130 -.0020 .0150 240 ---- .0180B .0165A .0180B .0150 -.0025 .0175 2 245 ---- .0210B .0185A .0210B .0175 -.0030 .0205 2 250 ---- .0250B .0205A .0250B .0200 -.0035 .0235 1652 255 ---- .0295B .0235A .0295B .0235 -.0035 .0270 260 ---- .0345B .0270A .0345B .0270 -.0045 .0315 265 ---- .0400B .0310A .0400B .0310 -.0055 .0365 270 ---- .0465B .0355A .0465B .0360 -.0060 .0420 275 ---- .0545B .0410A .0545B .0410 -.0080 .0490 1650 280 ---- .0630B .0475A .0630B .0475 -.0085 .0560 285 ---- .0725B .0545A .0725B .0545 -.0100 .0645 290 ---- .0835B .0630A .0835B .0625 -.0115 .0740 18 295 ---- .0955B .0720A .0955B .0715 -.0130 .0845 13 300 ---- .1090B .0825A .1090B .0815 -.0150 .0965 2 396 305 ---- .1240B .0945A .1240B .0930 -.0170 .1100 10 11 310 ---- .1410B .1065A .1410B .1060 -.0185 .1245 29 315 ---- .1590B .1205A .1590B .1200 -.0210 .1410 320 ---- .1790B .1360A .1790B .1360 -.0225 .1585 450 325 ---- .2010B .1530A .2010B .1535 -.0245 .1780 23 330 .2120 .2245B .1720A .2245B .1730 -.0265 10 .1995 108 335 ---- .2500B .1930A .2500B .1940 -.0285 .2225 7 340 .2360 .2770B .2155A .2175A .2170 -.0305 16 .2475 10 120 345 ---- .3055B .2420A .3055B .2420 -.0320 .2740 15 350 ---- .3360B .2685A .3355B .2690 -.0330 .3020 355 ---- .3680B .2965A .3675B .2975 -.0350 .3325 360 ---- .4000B .3265A .4000B .3275 -.0365 .3640 10 365 ---- .4355B .3580A .4355B .3595 -.0375 .3970 370 ---- .4720B .3910A .4720B .3925 -.0395 .4320 375 ---- .5100B .4250A .5100B .4270 -.0410 .4680 380 ---- .5490B .4610A .5490B .4630 -.0420 .5050 4 385 ---- .5890B .4980A .5890B .5000 -.0435 .5435 390 ---- .6300B .5365A .6300B .5385 -.0450 .5835 395 ---- ---- .5755A .5755A .5780 -.0460 .6240 400 ---- .7150B .6160A .7150B .6185 -.0470 .6655 1 405 ---- ---- ---- ---- .6595 -.0480 .7075 410 ---- ---- ---- ---- .7020 -.0490 .7510 415 ---- ---- ---- ---- .7450 -.0495 .7945 420 ---- .8925B .7860A .8925B .7885 -.0505 .8390 425 ---- ---- ---- ---- .8330 -.0510 .8840 430 ---- .9845B .8750A .9845B .8785 -.0510 .9295 435 ---- ---- ---- ---- .9240 -.0515 .9755 440 ---- 1.0780B .9665A 1.0780B .9700 -.0520 1.0220 445 ---- ---- ---- ---- 1.0165 -.0525 1.0690 450 ---- 1.1735B 1.0600A 1.1735B 1.0635 -.0525 1.1160 455 ---- ---- ---- ---- 1.1105 -.0530 1.1635 460 ---- ---- ---- ---- 1.1580 -.0530 1.2110 465 ---- ---- ---- ---- 1.2060 -.0530 1.2590 470 ---- 1.3670B 1.2505A 1.3670B 1.2540 -.0530 1.3070 475 ---- ---- ---- ---- 1.3025 -.0530 1.3555 480 ---- 1.4650B 1.3475A 1.4650B 1.3510 -.0535 1.4045 485 ---- ---- ---- ---- 1.3995 -.0540 1.4535 490 ---- 1.5635B 1.4450A 1.5635B 1.4485 -.0540 1.5025 495 ---- ---- ---- ---- 1.4975 -.0540 1.5515 500 ---- 1.6205B 1.5435A 1.6205B 1.5465 -.0545 1.6010 505 ---- ---- ---- ---- 1.5955 -.0550 1.6505 510 ---- ---- ---- ---- 1.6450 -.0550 1.7000 515 ---- ---- ---- ---- 1.6945 -.0550 1.7495 520 ---- ---- ---- ---- 1.7440 -.0550 1.7990 525 ---- ---- ---- ---- 1.7940 -.0550 1.8490 530 ---- ---- ---- ---- 1.8435 -.0550 1.8985 535 ---- ---- ---- ---- 1.8935 -.0550 1.9485 540 ---- ---- ---- ---- 1.9435 -.0550 1.9985 545 ---- ---- ---- ---- 1.9935 -.0550 2.0485 550 ---- ---- ---- ---- 2.0435 -.0550 2.0985 555 ---- ---- ---- ---- 2.0935 -.0550 2.1485 560 ---- ---- ---- ---- 2.1435 -.0550 2.1985 565 ---- ---- ---- ---- 2.1935 -.0550 2.2485 570 ---- ---- ---- ---- 2.2435 -.0550 2.2985 575 ---- ---- ---- ---- 2.2935 -.0550 2.3485 580 ---- ---- ---- ---- 2.3435 -.0550 2.3985 585 ---- ---- ---- ---- 2.3935 -.0550 2.4485 600 ---- ---- ---- ---- 2.5435 -.0550 2.5985 625 ---- ---- ---- ---- 2.7935 -.0550 2.8485 650 ---- ---- ---- ---- 3.0435 -.0550 3.0985 675 ---- ---- ---- ---- 3.2935 -.0550 3.3485 700 ---- ---- ---- ---- 3.5435 -.0550 3.5985 725 ---- ---- ---- ---- 3.7935 -.0550 3.8485 750 ---- ---- ---- ---- 4.0435 -.0550 4.0985 775 ---- ---- ---- ---- 4.2935 -.0550 4.3485 800 ---- ---- ---- ---- 4.5435 -.0550 4.5985 825 ---- ---- ---- ---- 4.7935 -.0550 4.8485 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0015 -.0010 .0025 175 ---- ---- ---- ---- .0040 -.0015 .0055 200 ---- ---- ---- ---- .0080 -.0020 .0100 220 ---- ---- ---- ---- .0135 -.0020 .0155 225 ---- ---- ---- ---- .0155 -.0020 .0175 230 ---- ---- .0195A .0195A .0175 -.0025 .0200 235 ---- ---- .0220A .0220A .0200 -.0025 .0225 240 ---- .0265B .0245A .0265B .0230 -.0030 .0260 245 ---- .0310B .0275A .0310B .0260 -.0040 .0300 250 ---- .0360B .0310A .0360B .0300 -.0045 .0345 255 ---- .0415B .0355A .0415B .0340 -.0055 .0395 260 ---- .0480B .0405A .0480B .0390 -.0060 .0450 265 ---- .0550B .0460A .0550B .0445 -.0070 .0515 270 ---- .0630B .0520A .0630B .0505 -.0080 .0585 275 ---- .0720B .0595A .0720B .0575 -.0090 .0665 280 ---- .0820B .0675A .0820B .0655 -.0100 .0755 285 ---- .0935B .0760A .0935B .0740 -.0110 .0850 290 ---- .1060B .0860A .1060B .0840 -.0120 .0960 295 ---- .1195B .0970A .1195B .0950 -.0130 .1080 300 ---- .1345B .1090A .1345B .1070 -.0145 .1215 42 57 305 ---- .1510B .1210A .1510B .1200 -.0165 .1365 310 ---- .1690B .1350A .1690B .1345 -.0180 .1525 315 ---- .1895B .1510A .1895B .1505 -.0200 .1705 320 ---- .2105B .1685A .2105B .1680 -.0215 .1895 325 ---- .2330B .1875A .2330B .1870 -.0235 .2105 42 42 330 ---- .2575B .2080A .2575B .2075 -.0255 .2330 335 ---- .2830B .2300A .2830B .2295 -.0275 .2570 6 7 340 ---- .3105B .2535A .3105B .2535 -.0290 .2825 7 9 345 ---- .3395B .2795A .3395B .2790 -.0305 .3095 20 350 ---- .3700B .3065A .3700B .3055 -.0325 .3380 3 355 ---- .4015B .3345A .4015B .3340 -.0340 .3680 360 ---- .4310B .3645A .4310B .3645 -.0345 .3990 365 ---- .4660B .3960A .4660B .3955 -.0365 .4320 10 370 ---- .5020B .4285A .5020B .4285 -.0375 .4660 375 ---- .5395B .4625A .5395B .4625 -.0385 .5010 380 ---- .5775B .4980A .5775B .4980 -.0395 .5375 385 ---- .6170B .5340A .6170B .5345 -.0405 .5750 390 ---- .6570B .5715A .6570B .5725 -.0410 .6135 395 ---- .6915B .6105A .6915B .6110 -.0420 .6530 400 ---- .7395B .6495A .7395B .6505 -.0430 .6935 405 ---- ---- .6900A .6900A .6915 -.0435 .7350 410 ---- ---- ---- ---- .7325 -.0445 .7770 415 ---- ---- ---- ---- .7745 -.0450 .8195 420 ---- .9135B .8155A .9135B .8175 -.0455 .8630 425 ---- ---- ---- ---- .8610 -.0460 .9070 430 ---- 1.0035B .9030A 1.0035B .9050 -.0465 .9515 435 ---- ---- ---- ---- .9495 -.0470 .9965 440 ---- 1.0955B .9920A 1.0955B .9945 -.0475 1.0420 445 ---- ---- ---- ---- 1.0400 -.0480 1.0880 450 ---- 1.1890B 1.0835A 1.1890B 1.0860 -.0480 1.1340 455 ---- ---- ---- ---- 1.1320 -.0490 1.1810 460 ---- ---- ---- ---- 1.1785 -.0495 1.2280 465 ---- ---- ---- ---- 1.2255 -.0495 1.2750 470 ---- 1.3795B 1.2705A 1.3795B 1.2730 -.0495 1.3225 475 ---- ---- ---- ---- 1.3205 -.0500 1.3705 480 ---- 1.4765B 1.3660A 1.4765B 1.3680 -.0505 1.4185 485 ---- ---- ---- ---- 1.4160 -.0505 1.4665 490 ---- 1.5735B 1.4620A 1.5735B 1.4640 -.0510 1.5150 495 ---- ---- ---- ---- 1.5125 -.0510 1.5635 500 ---- 1.6720B 1.5595A 1.6720B 1.5610 -.0515 1.6125 505 ---- ---- ---- ---- 1.6100 -.0515 1.6615 510 ---- ---- ---- ---- 1.6585 -.0520 1.7105 515 ---- ---- ---- ---- 1.7075 -.0520 1.7595 520 ---- 1.8215B 1.7555A 1.8215B 1.7570 -.0520 1.8090 525 ---- ---- ---- ---- 1.8060 -.0520 1.8580 530 ---- ---- ---- ---- 1.8555 -.0520 1.9075 535 ---- ---- ---- ---- 1.9050 -.0525 1.9575 540 ---- ---- ---- ---- 1.9545 -.0525 2.0070 545 ---- ---- ---- ---- 2.0045 -.0520 2.0565 550 ---- ---- ---- ---- 2.0540 -.0525 2.1065 555 ---- ---- ---- ---- 2.1040 -.0525 2.1565 560 ---- ---- ---- ---- 2.1540 -.0525 2.2065 565 ---- ---- ---- ---- 2.2040 -.0525 2.2565 570 ---- ---- ---- ---- 2.2540 -.0525 2.3065 575 ---- ---- ---- ---- 2.3040 -.0525 2.3565 580 ---- ---- ---- ---- 2.3540 -.0525 2.4065 600 ---- ---- ---- ---- 2.5540 -.0525 2.6065 625 ---- ---- ---- ---- 2.8040 -.0525 2.8565 650 ---- ---- ---- ---- 3.0540 -.0525 3.1065 675 ---- ---- ---- ---- 3.3040 -.0525 3.3565 700 ---- ---- ---- ---- 3.5540 -.0525 3.6065 725 ---- ---- ---- ---- 3.8040 -.0525 3.8565 750 ---- ---- ---- ---- 4.0540 -.0525 4.1065 775 ---- ---- ---- ---- 4.3040 -.0525 4.3565 800 ---- ---- ---- ---- 4.5540 -.0525 4.6065 825 ---- ---- ---- ---- 4.8040 -.0525 4.8565 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0020 -.0005 .0025 175 ---- ---- ---- ---- .0050 -.0010 .0060 200 ---- ---- ---- ---- .0110 -.0015 .0125 220 ---- ---- ---- ---- .0185 -.0025 .0210 225 ---- ---- .0235A .0235A .0210 -.0030 .0240 230 ---- ---- .0260A .0260A .0235 -.0035 .0270 235 ---- ---- .0290A .0290A .0265 -.0040 .0305 240 ---- ---- .0320A .0320A .0300 -.0045 .0345 245 ---- .0395B .0360A .0395B .0340 -.0050 .0390 250 ---- .0450B .0405A .0450B .0380 -.0060 .0440 1 1 255 ---- .0515B .0460A .0460A .0430 -.0065 .0495 260 ---- .0590B .0515A .0570B .0485 -.0070 .0555 265 ---- .0670B .0580A .0580A .0550 -.0080 .0630 270 ---- .0760B .0655A .0655A .0615 -.0090 .0705 275 ---- .0860B .0735A .0815B .0695 -.0100 .0795 280 ---- .0970B .0820A .0920B .0780 -.0115 .0895 285 ---- .1090B .0920A .1065B .0880 -.0120 .1000 290 ---- .1225B .1025A .1195B .0985 -.0140 .1125 295 ---- .1375B .1140A .1375B .1105 -.0150 .1255 300 ---- .1535B .1270A .1535B .1235 -.0165 .1400 305 ---- .1715B .1395A .1715B .1380 -.0175 .1555 310 ---- .1895B .1555A .1895B .1535 -.0195 .1730 315 ---- .2105B .1725A .2105B .1705 -.0210 .1915 320 ---- .2315B .1905A .2315B .1890 -.0225 .2115 325 ---- .2550B .2105A .2550B .2090 -.0235 .2325 330 ---- .2800B .2315A .2800B .2305 -.0250 .2555 335 ---- .3060B .2540A .3060B .2530 -.0270 .2800 340 ---- .3335B .2780A .3335B .2775 -.0280 .3055 345 ---- .3620B .3045A .3620B .3030 -.0295 .3325 350 ---- .3925B .3315A .3925B .3300 -.0310 .3610 355 ---- .4240B .3600A .4240B .3585 -.0325 .3910 360 ---- .4565B .3895A .4565B .3885 -.0335 .4220 365 ---- .4845B .4205A .4845B .4195 -.0345 .4540 370 ---- .5200B .4530A .5200B .4520 -.0360 .4880 375 ---- .5565B .4865A .5565B .4855 -.0370 .5225 380 ---- .5940B .5210A .5940B .5200 -.0385 .5585 385 ---- .6325B .5570A .6325B .5560 -.0395 .5955 390 ---- .6720B .5935A .6720B .5930 -.0400 .6330 395 ---- .7125B .6315A .7125B .6310 -.0410 .6720 400 ---- .7535B .6700A .7535B .6695 -.0420 .7115 405 ---- .7685B .7095A .7685B .7095 -.0425 .7520 410 ---- ---- .7500A .7500A .7500 -.0435 .7935 415 ---- ---- ---- ---- .7910 -.0440 .8350 420 ---- .9240B .8325A .9240B .8330 -.0450 .8780 425 ---- ---- ---- ---- .8755 -.0455 .9210 430 ---- 1.0125B .9180A 1.0125B .9185 -.0460 .9645 435 ---- ---- ---- ---- .9625 -.0465 1.0090 440 ---- 1.1035B 1.0055A 1.1035B 1.0065 -.0470 1.0535 445 ---- ---- ---- ---- 1.0515 -.0475 1.0990 450 ---- 1.1955B 1.0950A 1.1955B 1.0965 -.0480 1.1445 455 ---- ---- ---- ---- 1.1420 -.0485 1.1905 460 ---- ---- ---- ---- 1.1880 -.0485 1.2365 465 ---- ---- ---- ---- 1.2345 -.0485 1.2830 470 ---- 1.3835B 1.2795A 1.3835B 1.2810 -.0490 1.3300 475 ---- ---- ---- ---- 1.3280 -.0495 1.3775 480 ---- 1.4790B 1.3735A 1.4790B 1.3750 -.0495 1.4245 485 ---- ---- ---- ---- 1.4225 -.0500 1.4725 490 ---- 1.5755B 1.4685A 1.5750B 1.4700 -.0500 1.5200 495 ---- ---- ---- ---- 1.5180 -.0505 1.5685 500 ---- 1.6730B 1.5645A 1.6730B 1.5660 -.0505 1.6165 505 ---- ---- ---- ---- 1.6140 -.0510 1.6650 510 ---- ---- ---- ---- 1.6625 -.0510 1.7135 515 ---- ---- ---- ---- 1.7110 -.0515 1.7625 520 ---- 1.8690B 1.7590A 1.8690B 1.7600 -.0510 1.8110 525 ---- ---- ---- ---- 1.8090 -.0515 1.8605 530 ---- 1.9410B 1.8570A 1.9410B 1.8580 -.0515 1.9095 535 ---- ---- ---- ---- 1.9070 -.0515 1.9585 540 ---- ---- 1.9570A 1.9570A 1.9560 -.0520 2.0080 545 ---- ---- ---- ---- 2.0055 -.0520 2.0575 550 ---- ---- ---- ---- 2.0550 -.0520 2.1070 555 ---- ---- ---- ---- 2.1045 -.0525 2.1570 560 ---- ---- ---- ---- 2.1545 -.0520 2.2065 565 ---- ---- ---- ---- 2.2040 -.0525 2.2565 570 ---- ---- ---- ---- 2.2540 -.0525 2.3065 575 ---- ---- ---- ---- 2.3040 -.0525 2.3565 580 ---- ---- ---- ---- 2.3540 -.0525 2.4065 600 ---- ---- ---- ---- 2.5540 -.0525 2.6065 625 ---- ---- ---- ---- 2.8040 -.0525 2.8565 650 ---- ---- ---- ---- 3.0540 -.0525 3.1065 675 ---- ---- ---- ---- 3.3040 -.0525 3.3565 700 ---- ---- ---- ---- 3.5540 -.0525 3.6065 725 ---- ---- ---- ---- 3.8040 -.0525 3.8565 750 ---- ---- ---- ---- 4.0540 -.0525 4.1065 775 ---- ---- ---- ---- 4.3040 -.0525 4.3565 800 ---- ---- ---- ---- 4.5540 -.0525 4.6065 825 ---- ---- ---- ---- 4.8040 -.0525 4.8565 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0030 -.0005 .0035 175 ---- ---- ---- ---- .0075 -.0005 .0080 200 ---- ---- ---- ---- .0145 -.0015 .0160 220 ---- ---- ---- ---- .0240 -.0025 .0265 225 ---- ---- ---- ---- .0270 -.0030 .0300 230 ---- ---- .0330A .0330A .0305 -.0035 .0340 235 ---- ---- .0365A .0365A .0340 -.0040 .0380 240 ---- ---- .0410A .0410A .0380 -.0050 .0430 245 ---- .0485B .0460A .0485B .0430 -.0050 .0480 250 ---- .0550B .0515A .0550B .0480 -.0060 .0540 255 ---- .0625B .0575A .0625B .0540 -.0065 .0605 260 ---- .0710B .0645A .0685B .0605 -.0075 .0680 265 ---- .0800B .0720A .0720A .0680 -.0080 .0760 270 ---- .0900B .0805A .0805A .0760 -.0090 .0850 275 ---- .1010B .0895A .0895A .0850 -.0100 .0950 280 ---- .1135B .0990A .1075B .0950 -.0110 .1060 285 ---- .1270B .1105A .1105A .1060 -.0120 .1180 290 ---- .1415B .1225A .1315B .1180 -.0130 .1310 295 ---- .1570B .1355A .1525B .1315 -.0140 .1455 300 ---- .1740B .1495A .1690B .1455 -.0155 .1610 7 305 ---- .1925B .1650A .1790B .1610 -.0170 .1780 310 ---- .2120B .1815A .2045B .1780 -.0180 .1960 315 ---- .2330B .1995A .2290B .1960 -.0195 .2155 320 ---- .2555B .2185A .2550B .2155 -.0205 .2360 325 ---- .2800B .2395A .2800B .2365 -.0215 .2580 330 ---- .3050B .2610A .3050B .2585 -.0230 .2815 335 ---- .3315B .2845A .3315B .2820 -.0240 .3060 340 ---- .3590B .3090A .3590B .3065 -.0255 .3320 345 ---- .3880B .3345A .3880B .3325 -.0270 .3595 350 ---- .4180B .3615A .4180B .3600 -.0280 .3880 1 355 ---- .4495B .3900A .4495B .3885 -.0290 .4175 2 360 ---- .4825B .4200A .4825B .4185 -.0300 .4485 7 365 ---- .5075B .4510A .5075B .4495 -.0315 .4810 370 ---- .5425B .4830A .5425B .4820 -.0320 .5140 1 375 ---- .5785B .5165A .5785B .5150 -.0335 .5485 380 ---- .6160B .5505A .6160B .5495 -.0340 .5835 385 ---- .6540B .5860A .6540B .5850 -.0350 .6200 390 ---- .6925B .6225A .6925B .6215 -.0360 .6575 395 ---- .7325B .6600A .7325B .6585 -.0370 .6955 400 ---- .7725B .6980A .7725B .6970 -.0375 .7345 405 ---- .8140B .7370A .8140B .7360 -.0380 .7740 410 ---- .8370B .7765A .8370B .7760 -.0385 .8145 415 ---- ---- .8170A .8170A .8165 -.0395 .8560 420 ---- .9410B .8580A .9410B .8575 -.0400 .8975 425 ---- ---- ---- ---- .8995 -.0405 .9400 430 ---- 1.0285B .9420A 1.0285B .9420 -.0410 .9830 435 ---- ---- ---- ---- .9850 -.0415 1.0265 440 ---- 1.1180B 1.0280A 1.1180B 1.0285 -.0420 1.0705 445 ---- ---- ---- ---- 1.0725 -.0425 1.1150 450 ---- 1.2085B 1.1165A 1.2085B 1.1170 -.0430 1.1600 455 ---- ---- ---- ---- 1.1615 -.0435 1.2050 460 ---- ---- ---- ---- 1.2070 -.0435 1.2505 465 ---- ---- ---- ---- 1.2525 -.0440 1.2965 470 ---- 1.3945B 1.2975A 1.3945B 1.2985 -.0445 1.3430 475 ---- ---- ---- ---- 1.3450 -.0445 1.3895 480 ---- 1.4890B 1.3905A 1.4890B 1.3915 -.0450 1.4365 485 ---- ---- ---- ---- 1.4380 -.0455 1.4835 490 ---- 1.5845B 1.4845A 1.5845B 1.4855 -.0455 1.5310 495 ---- ---- ---- ---- 1.5325 -.0460 1.5785 500 ---- 1.6810B 1.5795A 1.6810B 1.5800 -.0460 1.6260 505 ---- ---- ---- ---- 1.6280 -.0460 1.6740 510 ---- ---- ---- ---- 1.6760 -.0465 1.7225 515 ---- ---- ---- ---- 1.7240 -.0465 1.7705 520 ---- 1.8760B 1.7720A 1.8760B 1.7725 -.0465 1.8190 525 ---- ---- ---- ---- 1.8210 -.0470 1.8680 530 ---- 1.9740B 1.8695A 1.9740B 1.8695 -.0470 1.9165 535 ---- ---- ---- ---- 1.9185 -.0470 1.9655 540 ---- 2.0585B 1.9670A 2.0580B 1.9670 -.0475 2.0145 545 ---- ---- ---- ---- 2.0160 -.0480 2.0640 550 ---- ---- 2.0655A 2.0655A 2.0655 -.0480 2.1135 555 ---- ---- ---- ---- 2.1145 -.0480 2.1625 560 ---- ---- ---- ---- 2.1640 -.0485 2.2125 565 ---- ---- ---- ---- 2.2135 -.0485 2.2620 570 ---- ---- ---- ---- 2.2630 -.0485 2.3115 575 ---- ---- ---- ---- 2.3130 -.0485 2.3615 580 ---- ---- ---- ---- 2.3625 -.0490 2.4115 600 ---- ---- ---- ---- 2.5625 -.0490 2.6115 625 ---- ---- ---- ---- 2.8125 -.0490 2.8615 650 ---- ---- ---- ---- 3.0625 -.0490 3.1115 675 ---- ---- ---- ---- 3.3125 -.0490 3.3615 700 ---- ---- ---- ---- 3.5625 -.0490 3.6115 725 ---- ---- ---- ---- 3.8125 -.0490 3.8615 750 ---- ---- ---- ---- 4.0625 -.0490 4.1115 775 ---- ---- ---- ---- 4.3125 -.0490 4.3615 800 ---- ---- ---- ---- 4.5625 -.0490 4.6115 825 ---- ---- ---- ---- 4.8125 -.0490 4.8615 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 +.0005 .0015 175 ---- ---- ---- ---- .0060 +.0005 .0055 200 ---- ---- ---- ---- .0145 +.0005 .0140 220 ---- ---- ---- ---- .0265 UNCH .0265 225 ---- ---- ---- ---- .0305 -.0005 .0310 230 ---- ---- ---- ---- .0345 -.0010 .0355 235 ---- ---- ---- ---- .0395 -.0015 .0410 240 ---- ---- ---- ---- .0450 -.0015 .0465 245 ---- ---- .0525A .0525A .0505 -.0025 .0530 250 ---- ---- .0595A .0595A .0570 -.0030 .0600 255 ---- .0680B .0670A .0680B .0640 -.0035 .0675 260 ---- .0775B .0750A .0775B .0720 -.0040 .0760 265 ---- .0875B .0840A .0875B .0800 -.0055 .0855 270 ---- .0985B .0940A .0985B .0890 -.0065 .0955 275 ---- .1100B .1045A .1100B .0990 -.0075 .1065 280 ---- .1230B .1160A .1230B .1100 -.0085 .1185 285 ---- .1365B .1280A .1365B .1215 -.0100 .1315 290 ---- .1515B .1410A .1515B .1340 -.0120 .1460 295 ---- .1675B .1550A .1675B .1480 -.0130 .1610 300 ---- .1845B .1700A .1845B .1630 -.0145 .1775 1 305 ---- .2030B .1865A .2030B .1790 -.0160 .1950 310 ---- .2225B .2035A .2225B .1965 -.0175 .2140 315 ---- .2435B .2220A .2435B .2150 -.0195 .2345 6 320 ---- .2655B .2420A .2655B .2350 -.0210 .2560 325 ---- .2895B .2630A .2895B .2560 -.0225 .2785 330 ---- .3145B .2850A .3145B .2785 -.0240 .3025 335 ---- .3405B .3085A .3405B .3025 -.0255 .3280 340 ---- .3685B .3330A .3685B .3275 -.0270 .3545 345 ---- .3975B .3595A .3975B .3535 -.0285 .3820 350 ---- .4280B .3865A .4280B .3815 -.0290 .4105 355 ---- .4595B .4150A .4595B .4100 -.0305 .4405 360 ---- .4920B .4450A .4920B .4405 -.0305 .4710 365 ---- .5260B .4760A .5260B .4715 -.0315 .5030 370 ---- .5605B .5080A .5605B .5035 -.0325 .5360 375 ---- .5965B .5410A .5965B .5370 -.0330 .5700 6 380 ---- .6330B .5755A .6330B .5715 -.0335 .6050 385 ---- .6710B .6105A .6710B .6065 -.0340 .6405 390 ---- .7090B .6465A .7090B .6425 -.0350 .6775 395 ---- .7485B .6835A .7485B .6795 -.0355 .7150 400 ---- .7880B .7210A .7880B .7175 -.0355 .7530 405 ---- .8285B .7595A .8285B .7555 -.0370 .7925 410 ---- .8700B .7985A .8700B .7950 -.0370 .8320 415 ---- .9115B .8385A .9115B .8345 -.0380 .8725 420 ---- .9535B .8785A .9535B .8750 -.0390 .9140 425 ---- ---- .9195A .9195A .9160 -.0395 .9555 430 ---- 1.0400B .9610A 1.0400B .9580 -.0400 .9980 435 ---- ---- ---- ---- 1.0000 -.0405 1.0405 440 ---- 1.1280B 1.0455A 1.1280B 1.0430 -.0410 1.0840 445 ---- ---- ---- ---- 1.0860 -.0415 1.1275 450 ---- 1.2175B 1.1325A 1.2175B 1.1295 -.0425 1.1720 455 ---- ---- ---- ---- 1.1735 -.0430 1.2165 460 ---- ---- ---- ---- 1.2185 -.0430 1.2615 465 ---- ---- ---- ---- 1.2630 -.0435 1.3065 470 ---- 1.4010B 1.3105A 1.4010B 1.3085 -.0435 1.3520 475 ---- ---- ---- ---- 1.3540 -.0440 1.3980 480 ---- 1.4945B 1.4020A 1.4945B 1.4000 -.0440 1.4440 485 ---- ---- ---- ---- 1.4460 -.0445 1.4905 490 ---- 1.5890B 1.4945A 1.5890B 1.4925 -.0450 1.5375 495 ---- ---- ---- ---- 1.5395 -.0450 1.5845 500 ---- 1.6845B 1.5885A 1.6845B 1.5865 -.0450 1.6315 505 ---- ---- ---- ---- 1.6335 -.0455 1.6790 510 ---- ---- ---- ---- 1.6810 -.0455 1.7265 515 ---- ---- ---- ---- 1.7285 -.0460 1.7745 520 ---- 1.8775B 1.7785A 1.8775B 1.7765 -.0460 1.8225 525 ---- ---- ---- ---- 1.8245 -.0460 1.8705 530 ---- 1.9750B 1.8750A 1.9750B 1.8730 -.0460 1.9190 535 ---- ---- ---- ---- 1.9210 -.0465 1.9675 540 ---- 2.0730B 1.9720A 2.0730B 1.9695 -.0470 2.0165 545 ---- ---- ---- ---- 2.0185 -.0470 2.0655 550 ---- 2.1715B 2.0695A 2.1715B 2.0670 -.0475 2.1145 555 ---- ---- ---- ---- 2.1160 -.0475 2.1635 560 ---- ---- 2.1680A 2.1680A 2.1655 -.0475 2.2130 565 ---- ---- ---- ---- 2.2145 -.0480 2.2625 570 ---- ---- ---- ---- 2.2640 -.0480 2.3120 575 ---- ---- ---- ---- 2.3135 -.0480 2.3615 580 ---- ---- ---- ---- 2.3630 -.0485 2.4115 600 ---- ---- ---- ---- 2.5625 -.0490 2.6115 625 ---- ---- ---- ---- 2.8125 -.0490 2.8615 650 ---- ---- ---- ---- 3.0625 -.0490 3.1115 675 ---- ---- ---- ---- 3.3125 -.0490 3.3615 700 ---- ---- ---- ---- 3.5625 -.0490 3.6115 725 ---- ---- ---- ---- 3.8125 -.0490 3.8615 750 ---- ---- ---- ---- 4.0625 -.0490 4.1115 775 ---- ---- ---- ---- 4.3125 -.0490 4.3615 800 ---- ---- ---- ---- 4.5625 -.0490 4.6115 825 ---- ---- ---- ---- 4.8125 -.0490 4.8615 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0050 -.0010 .0060 200 ---- ---- ---- ---- .0145 -.0015 .0160 220 ---- ---- ---- ---- .0280 -.0030 .0310 225 ---- ---- ---- ---- .0325 -.0030 .0355 230 ---- ---- ---- ---- .0375 -.0040 .0415 235 ---- ---- ---- ---- .0435 -.0040 .0475 240 ---- ---- ---- ---- .0495 -.0045 .0540 245 ---- ---- ---- ---- .0565 -.0050 .0615 250 ---- ---- ---- ---- .0640 -.0060 .0700 255 ---- ---- ---- ---- .0725 -.0065 .0790 260 ---- ---- ---- ---- .0815 -.0070 .0885 265 ---- ---- ---- ---- .0915 -.0075 .0990 270 ---- ---- ---- ---- .1020 -.0085 .1105 275 ---- ---- ---- ---- .1135 -.0090 .1225 280 ---- ---- ---- ---- .1260 -.0095 .1355 285 ---- ---- ---- ---- .1395 -.0100 .1495 290 ---- ---- ---- ---- .1535 -.0110 .1645 295 ---- ---- ---- ---- .1685 -.0120 .1805 300 ---- ---- ---- ---- .1845 -.0130 .1975 305 ---- ---- ---- ---- .2015 -.0140 .2155 310 ---- ---- ---- ---- .2200 -.0145 .2345 315 ---- ---- ---- ---- .2390 -.0155 .2545 320 ---- ---- ---- ---- .2595 -.0165 .2760 325 ---- ---- ---- ---- .2810 -.0175 .2985 330 ---- ---- ---- ---- .3035 -.0185 .3220 335 ---- ---- ---- ---- .3275 -.0195 .3470 340 ---- ---- ---- ---- .3525 -.0205 .3730 345 ---- ---- ---- ---- .3785 -.0215 .4000 350 ---- ---- ---- ---- .4060 -.0225 .4285 355 ---- ---- ---- ---- .4345 -.0230 .4575 360 ---- ---- ---- ---- .4640 -.0240 .4880 365 ---- ---- ---- ---- .4950 -.0250 .5200 370 ---- ---- ---- ---- .5265 -.0260 .5525 375 ---- ---- ---- ---- .5595 -.0265 .5860 380 ---- ---- ---- ---- .5930 -.0275 .6205 385 ---- ---- ---- ---- .6275 -.0280 .6555 390 ---- ---- ---- ---- .6630 -.0290 .6920 395 ---- ---- ---- ---- .6990 -.0300 .7290 400 ---- ---- ---- ---- .7360 -.0305 .7665 405 ---- ---- ---- ---- .7735 -.0315 .8050 410 ---- ---- ---- ---- .8120 -.0320 .8440 415 ---- ---- ---- ---- .8510 -.0330 .8840 420 ---- ---- ---- ---- .8910 -.0335 .9245 425 ---- ---- ---- ---- .9310 -.0340 .9650 430 ---- ---- ---- ---- .9720 -.0345 1.0065 435 ---- ---- ---- ---- 1.0135 -.0350 1.0485 440 ---- ---- ---- ---- 1.0555 -.0355 1.0910 445 ---- ---- ---- ---- 1.0980 -.0360 1.1340 450 ---- ---- ---- ---- 1.1405 -.0370 1.1775 455 ---- ---- ---- ---- 1.1840 -.0375 1.2215 460 ---- ---- ---- ---- 1.2275 -.0380 1.2655 465 ---- ---- ---- ---- 1.2720 -.0380 1.3100 470 ---- ---- ---- ---- 1.3165 -.0385 1.3550 475 ---- ---- ---- ---- 1.3615 -.0390 1.4005 480 ---- ---- ---- ---- 1.4065 -.0395 1.4460 485 ---- ---- ---- ---- 1.4520 -.0400 1.4920 490 ---- ---- ---- ---- 1.4980 -.0405 1.5385 495 ---- ---- ---- ---- 1.5445 -.0405 1.5850 500 ---- ---- ---- ---- 1.5910 -.0410 1.6320 505 ---- ---- ---- ---- 1.6375 -.0415 1.6790 510 ---- ---- ---- ---- 1.6850 -.0415 1.7265 515 ---- ---- ---- ---- 1.7320 -.0425 1.7745 520 ---- ---- ---- ---- 1.7800 -.0425 1.8225 525 ---- ---- ---- ---- 1.8275 -.0430 1.8705 530 ---- ---- ---- ---- 1.8755 -.0435 1.9190 535 ---- ---- ---- ---- 1.9240 -.0435 1.9675 540 ---- ---- ---- ---- 1.9725 -.0440 2.0165 545 ---- ---- ---- ---- 2.0215 -.0440 2.0655 550 ---- ---- ---- ---- 2.0705 -.0440 2.1145 555 ---- ---- ---- ---- 2.1195 -.0445 2.1640 560 ---- ---- ---- ---- 2.1690 -.0445 2.2135 565 ---- ---- ---- ---- 2.2185 -.0450 2.2635 570 ---- ---- ---- ---- 2.2680 -.0455 2.3135 575 ---- ---- ---- ---- 2.3180 -.0455 2.3635 580 ---- ---- ---- ---- 2.3680 -.0455 2.4135 600 ---- ---- ---- ---- 2.5680 -.0455 2.6135 625 ---- ---- ---- ---- 2.8180 -.0455 2.8635 650 ---- ---- ---- ---- 3.0680 -.0455 3.1135 675 ---- ---- ---- ---- 3.3180 -.0455 3.3635 700 ---- ---- ---- ---- 3.5680 -.0455 3.6135 725 ---- ---- ---- ---- 3.8180 -.0455 3.8635 750 ---- ---- ---- ---- 4.0680 -.0455 4.1135 775 ---- ---- ---- ---- 4.3180 -.0455 4.3635 800 ---- ---- ---- ---- 4.5680 -.0455 4.6135 825 ---- ---- ---- ---- 4.8180 -.0455 4.8635 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0025 UNCH .0025 175 ---- ---- ---- ---- .0075 -.0010 .0085 200 ---- ---- ---- ---- .0190 -.0015 .0205 220 ---- ---- ---- ---- .0350 -.0030 .0380 225 ---- ---- ---- ---- .0400 -.0040 .0440 230 ---- ---- ---- ---- .0460 -.0040 .0500 235 ---- ---- ---- ---- .0525 -.0045 .0570 240 ---- ---- ---- ---- .0595 -.0050 .0645 245 ---- ---- ---- ---- .0670 -.0055 .0725 250 ---- ---- ---- ---- .0755 -.0060 .0815 255 ---- ---- ---- ---- .0845 -.0070 .0915 260 ---- ---- ---- ---- .0945 -.0070 .1015 265 ---- ---- ---- ---- .1050 -.0080 .1130 270 ---- ---- ---- ---- .1165 -.0085 .1250 275 ---- ---- ---- ---- .1285 -.0095 .1380 280 ---- ---- ---- ---- .1415 -.0100 .1515 285 ---- ---- ---- ---- .1555 -.0105 .1660 290 ---- ---- ---- ---- .1700 -.0115 .1815 295 ---- ---- ---- ---- .1860 -.0120 .1980 300 ---- ---- ---- ---- .2025 -.0130 .2155 305 ---- ---- ---- ---- .2200 -.0140 .2340 310 ---- ---- ---- ---- .2385 -.0150 .2535 315 ---- ---- ---- ---- .2580 -.0155 .2735 320 ---- ---- ---- ---- .2790 -.0160 .2950 325 ---- ---- ---- ---- .3005 -.0175 .3180 330 ---- ---- ---- ---- .3235 -.0180 .3415 335 ---- ---- ---- ---- .3475 -.0190 .3665 340 ---- ---- ---- ---- .3725 -.0200 .3925 345 ---- ---- ---- ---- .3985 -.0210 .4195 350 ---- ---- ---- ---- .4260 -.0220 .4480 355 ---- ---- ---- ---- .4545 -.0225 .4770 360 ---- ---- ---- ---- .4840 -.0235 .5075 365 ---- ---- ---- ---- .5145 -.0245 .5390 370 ---- ---- ---- ---- .5460 -.0250 .5710 375 ---- ---- ---- ---- .5785 -.0260 .6045 380 ---- ---- ---- ---- .6115 -.0270 .6385 385 ---- ---- ---- ---- .6460 -.0275 .6735 390 ---- ---- ---- ---- .6810 -.0285 .7095 395 ---- ---- ---- ---- .7165 -.0295 .7460 400 ---- ---- ---- ---- .7535 -.0295 .7830 405 ---- ---- ---- ---- .7905 -.0305 .8210 410 ---- ---- ---- ---- .8285 -.0315 .8600 415 ---- ---- ---- ---- .8670 -.0320 .8990 420 ---- ---- ---- ---- .9065 -.0325 .9390 425 ---- ---- ---- ---- .9465 -.0330 .9795 430 ---- ---- ---- ---- .9865 -.0340 1.0205 435 ---- ---- ---- ---- 1.0275 -.0345 1.0620 440 ---- ---- ---- ---- 1.0690 -.0350 1.1040 445 ---- ---- ---- ---- 1.1110 -.0355 1.1465 450 ---- ---- ---- ---- 1.1530 -.0360 1.1890 455 ---- ---- ---- ---- 1.1960 -.0365 1.2325 460 ---- ---- ---- ---- 1.2390 -.0370 1.2760 465 ---- ---- ---- ---- 1.2830 -.0375 1.3205 470 ---- ---- ---- ---- 1.3270 -.0380 1.3650 475 ---- ---- ---- ---- 1.3710 -.0385 1.4095 480 ---- ---- ---- ---- 1.4160 -.0390 1.4550 485 ---- ---- ---- ---- 1.4610 -.0395 1.5005 490 ---- ---- ---- ---- 1.5065 -.0395 1.5460 495 ---- ---- ---- ---- 1.5520 -.0400 1.5920 500 ---- ---- ---- ---- 1.5980 -.0405 1.6385 505 ---- ---- ---- ---- 1.6445 -.0410 1.6855 510 ---- ---- ---- ---- 1.6910 -.0410 1.7320 515 ---- ---- ---- ---- 1.7380 -.0415 1.7795 520 ---- ---- ---- ---- 1.7850 -.0420 1.8270 525 ---- ---- ---- ---- 1.8325 -.0420 1.8745 530 ---- ---- ---- ---- 1.8800 -.0425 1.9225 535 ---- ---- ---- ---- 1.9280 -.0425 1.9705 540 ---- ---- ---- ---- 1.9760 -.0430 2.0190 545 ---- ---- ---- ---- 2.0245 -.0430 2.0675 550 ---- ---- ---- ---- 2.0730 -.0435 2.1165 555 ---- ---- ---- ---- 2.1215 -.0440 2.1655 560 ---- ---- ---- ---- 2.1705 -.0445 2.2150 565 ---- ---- ---- ---- 2.2195 -.0445 2.2640 570 ---- ---- ---- ---- 2.2690 -.0450 2.3140 575 ---- ---- ---- ---- 2.3185 -.0450 2.3635 580 ---- ---- ---- ---- 2.3680 -.0455 2.4135 600 ---- ---- ---- ---- 2.5680 -.0455 2.6135 625 ---- ---- ---- ---- 2.8180 -.0455 2.8635 650 ---- ---- ---- ---- 3.0680 -.0455 3.1135 675 ---- ---- ---- ---- 3.3180 -.0455 3.3635 700 ---- ---- ---- ---- 3.5680 -.0455 3.6135 725 ---- ---- ---- ---- 3.8180 -.0455 3.8635 750 ---- ---- ---- ---- 4.0680 -.0455 4.1135 775 ---- ---- ---- ---- 4.3180 -.0455 4.3635 800 ---- ---- ---- ---- 4.5680 -.0455 4.6135 825 ---- ---- ---- ---- 4.8180 -.0455 4.8635 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0030 -.0005 .0035 175 ---- ---- ---- ---- .0090 -.0010 .0100 200 ---- ---- ---- ---- .0220 -.0020 .0240 220 ---- ---- ---- ---- .0400 -.0035 .0435 225 ---- ---- ---- ---- .0460 -.0035 .0495 230 ---- ---- ---- ---- .0525 -.0040 .0565 235 ---- ---- ---- ---- .0595 -.0045 .0640 240 ---- ---- ---- ---- .0670 -.0050 .0720 245 ---- ---- ---- ---- .0755 -.0055 .0810 250 ---- ---- ---- ---- .0845 -.0060 .0905 255 ---- ---- ---- ---- .0940 -.0065 .1005 260 ---- ---- ---- ---- .1045 -.0070 .1115 265 ---- ---- ---- ---- .1155 -.0080 .1235 270 ---- ---- ---- ---- .1275 -.0085 .1360 275 ---- ---- ---- ---- .1405 -.0090 .1495 280 ---- ---- ---- ---- .1540 -.0100 .1640 285 ---- ---- ---- ---- .1685 -.0105 .1790 290 ---- ---- ---- ---- .1840 -.0115 .1955 295 ---- ---- ---- ---- .2005 -.0120 .2125 300 ---- ---- ---- ---- .2175 -.0125 .2300 305 ---- ---- ---- ---- .2355 -.0135 .2490 310 ---- ---- ---- ---- .2550 -.0140 .2690 315 ---- ---- ---- ---- .2750 -.0150 .2900 320 ---- ---- ---- ---- .2960 -.0160 .3120 325 ---- ---- ---- ---- .3180 -.0170 .3350 330 ---- ---- ---- ---- .3415 -.0175 .3590 335 ---- ---- ---- ---- .3660 -.0180 .3840 340 ---- ---- ---- ---- .3910 -.0190 .4100 345 ---- ---- ---- ---- .4175 -.0200 .4375 350 ---- ---- ---- ---- .4450 -.0210 .4660 355 ---- ---- ---- ---- .4735 -.0215 .4950 360 ---- ---- ---- ---- .5030 -.0225 .5255 365 ---- ---- ---- ---- .5335 -.0230 .5565 370 ---- ---- ---- ---- .5650 -.0235 .5885 375 ---- ---- ---- ---- .5970 -.0250 .6220 380 ---- ---- ---- ---- .6305 -.0250 .6555 385 ---- ---- ---- ---- .6645 -.0260 .6905 390 ---- ---- ---- ---- .6990 -.0270 .7260 395 ---- ---- ---- ---- .7345 -.0275 .7620 400 ---- ---- ---- ---- .7710 -.0280 .7990 405 ---- ---- ---- ---- .8080 -.0285 .8365 410 ---- ---- ---- ---- .8455 -.0295 .8750 415 ---- ---- ---- ---- .8840 -.0300 .9140 420 ---- ---- ---- ---- .9225 -.0310 .9535 425 ---- ---- ---- ---- .9620 -.0315 .9935 430 ---- ---- ---- ---- 1.0020 -.0320 1.0340 435 ---- ---- ---- ---- 1.0425 -.0325 1.0750 440 ---- ---- ---- ---- 1.0835 -.0330 1.1165 445 ---- ---- ---- ---- 1.1250 -.0335 1.1585 450 ---- ---- ---- ---- 1.1670 -.0340 1.2010 455 ---- ---- ---- ---- 1.2095 -.0345 1.2440 460 ---- ---- ---- ---- 1.2525 -.0345 1.2870 465 ---- ---- ---- ---- 1.2955 -.0355 1.3310 470 ---- ---- ---- ---- 1.3390 -.0360 1.3750 475 ---- ---- ---- ---- 1.3830 -.0365 1.4195 480 ---- ---- ---- ---- 1.4275 -.0365 1.4640 485 ---- ---- ---- ---- 1.4720 -.0370 1.5090 490 ---- ---- ---- ---- 1.5170 -.0375 1.5545 495 ---- ---- ---- ---- 1.5625 -.0380 1.6005 500 ---- ---- ---- ---- 1.6080 -.0385 1.6465 505 ---- ---- ---- ---- 1.6540 -.0385 1.6925 510 ---- ---- ---- ---- 1.7005 -.0385 1.7390 515 ---- ---- ---- ---- 1.7470 -.0390 1.7860 520 ---- ---- ---- ---- 1.7935 -.0395 1.8330 525 ---- ---- ---- ---- 1.8405 -.0400 1.8805 530 ---- ---- ---- ---- 1.8880 -.0400 1.9280 535 ---- ---- ---- ---- 1.9355 -.0405 1.9760 540 ---- ---- ---- ---- 1.9830 -.0410 2.0240 545 ---- ---- ---- ---- 2.0310 -.0415 2.0725 550 ---- ---- ---- ---- 2.0795 -.0415 2.1210 555 ---- ---- ---- ---- 2.1280 -.0415 2.1695 560 ---- ---- ---- ---- 2.1765 -.0420 2.2185 565 ---- ---- ---- ---- 2.2255 -.0420 2.2675 570 ---- ---- ---- ---- 2.2745 -.0425 2.3170 575 ---- ---- ---- ---- 2.3235 -.0430 2.3665 580 ---- ---- ---- ---- 2.3730 -.0430 2.4160 600 ---- ---- ---- ---- 2.5725 -.0435 2.6160 625 ---- ---- ---- ---- 2.8225 -.0435 2.8660 650 ---- ---- ---- ---- 3.0725 -.0435 3.1160 675 ---- ---- ---- ---- 3.3225 -.0435 3.3660 700 ---- ---- ---- ---- 3.5725 -.0435 3.6160 725 ---- ---- ---- ---- 3.8225 -.0435 3.8660 750 ---- ---- ---- ---- 4.0725 -.0435 4.1160 775 ---- ---- ---- ---- 4.3225 -.0435 4.3660 800 ---- ---- ---- ---- 4.5725 -.0435 4.6160 825 ---- ---- ---- ---- 4.8225 -.0435 4.8660 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0040 -.0005 .0045 175 ---- ---- ---- ---- .0115 -.0010 .0125 200 ---- ---- ---- ---- .0265 -.0025 .0290 220 ---- ---- ---- ---- .0465 -.0040 .0505 225 ---- ---- ---- ---- .0530 -.0040 .0570 230 ---- ---- ---- ---- .0600 -.0045 .0645 235 ---- ---- ---- ---- .0675 -.0050 .0725 240 ---- ---- ---- ---- .0760 -.0050 .0810 245 ---- ---- ---- ---- .0845 -.0060 .0905 250 ---- ---- ---- ---- .0945 -.0060 .1005 255 ---- ---- ---- ---- .1045 -.0070 .1115 260 ---- ---- ---- ---- .1155 -.0075 .1230 265 ---- ---- ---- ---- .1275 -.0080 .1355 270 ---- ---- ---- ---- .1400 -.0085 .1485 275 ---- ---- ---- ---- .1530 -.0095 .1625 280 ---- ---- ---- ---- .1675 -.0100 .1775 285 ---- ---- ---- ---- .1825 -.0105 .1930 290 ---- ---- ---- ---- .1980 -.0115 .2095 295 ---- ---- ---- ---- .2145 -.0125 .2270 300 ---- ---- ---- ---- .2325 -.0125 .2450 305 ---- ---- ---- ---- .2505 -.0140 .2645 310 ---- ---- ---- ---- .2700 -.0145 .2845 315 ---- ---- ---- ---- .2905 -.0150 .3055 320 ---- ---- ---- ---- .3120 -.0155 .3275 325 ---- ---- ---- ---- .3340 -.0170 .3510 330 ---- ---- ---- ---- .3575 -.0175 .3750 335 ---- ---- ---- ---- .3820 -.0180 .4000 340 ---- ---- ---- ---- .4075 -.0190 .4265 345 ---- ---- ---- ---- .4340 -.0195 .4535 350 ---- ---- ---- ---- .4615 -.0205 .4820 355 ---- ---- ---- ---- .4895 -.0215 .5110 360 ---- ---- ---- ---- .5190 -.0220 .5410 365 ---- ---- ---- ---- .5495 -.0225 .5720 370 ---- ---- ---- ---- .5805 -.0235 .6040 375 ---- ---- ---- ---- .6125 -.0245 .6370 380 ---- ---- ---- ---- .6455 -.0250 .6705 385 ---- ---- ---- ---- .6795 -.0255 .7050 390 ---- ---- ---- ---- .7140 -.0265 .7405 395 ---- ---- ---- ---- .7490 -.0270 .7760 400 ---- ---- ---- ---- .7850 -.0280 .8130 405 ---- ---- ---- ---- .8220 -.0280 .8500 410 ---- ---- ---- ---- .8590 -.0290 .8880 415 ---- ---- ---- ---- .8970 -.0295 .9265 420 ---- ---- ---- ---- .9360 -.0300 .9660 425 ---- ---- ---- ---- .9750 -.0305 1.0055 430 ---- ---- ---- ---- 1.0145 -.0315 1.0460 435 ---- ---- ---- ---- 1.0545 -.0320 1.0865 440 ---- ---- ---- ---- 1.0955 -.0320 1.1275 445 ---- ---- ---- ---- 1.1365 -.0330 1.1695 450 ---- ---- ---- ---- 1.1780 -.0335 1.2115 455 ---- ---- ---- ---- 1.2200 -.0340 1.2540 460 ---- ---- ---- ---- 1.2625 -.0340 1.2965 465 ---- ---- ---- ---- 1.3055 -.0345 1.3400 470 ---- ---- ---- ---- 1.3485 -.0350 1.3835 475 ---- ---- ---- ---- 1.3920 -.0355 1.4275 480 ---- ---- ---- ---- 1.4360 -.0360 1.4720 485 ---- ---- ---- ---- 1.4805 -.0360 1.5165 490 ---- ---- ---- ---- 1.5250 -.0370 1.5620 495 ---- ---- ---- ---- 1.5700 -.0370 1.6070 500 ---- ---- ---- ---- 1.6150 -.0375 1.6525 505 ---- ---- ---- ---- 1.6605 -.0380 1.6985 510 ---- ---- ---- ---- 1.7065 -.0385 1.7450 515 ---- ---- ---- ---- 1.7525 -.0390 1.7915 520 ---- ---- ---- ---- 1.7990 -.0390 1.8380 525 ---- ---- ---- ---- 1.8455 -.0395 1.8850 530 ---- ---- ---- ---- 1.8925 -.0400 1.9325 535 ---- ---- ---- ---- 1.9400 -.0395 1.9795 540 ---- ---- ---- ---- 1.9870 -.0405 2.0275 545 ---- ---- ---- ---- 2.0350 -.0405 2.0755 550 ---- ---- ---- ---- 2.0825 -.0410 2.1235 555 ---- ---- ---- ---- 2.1305 -.0415 2.1720 560 ---- ---- ---- ---- 2.1790 -.0415 2.2205 565 ---- ---- ---- ---- 2.2275 -.0415 2.2690 570 ---- ---- ---- ---- 2.2760 -.0420 2.3180 575 ---- ---- ---- ---- 2.3250 -.0425 2.3675 580 ---- ---- ---- ---- 2.3740 -.0430 2.4170 600 ---- ---- ---- ---- 2.5725 -.0435 2.6160 625 ---- ---- ---- ---- 2.8225 -.0435 2.8660 650 ---- ---- ---- ---- 3.0725 -.0435 3.1160 675 ---- ---- ---- ---- 3.3225 -.0435 3.3660 700 ---- ---- ---- ---- 3.5725 -.0435 3.6160 725 ---- ---- ---- ---- 3.8225 -.0435 3.8660 750 ---- ---- ---- ---- 4.0725 -.0435 4.1160 775 ---- ---- ---- ---- 4.3225 -.0435 4.3660 800 ---- ---- ---- ---- 4.5725 -.0435 4.6160 825 ---- ---- ---- ---- 4.8225 -.0435 4.8660 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 -.0005 .0020 150 ---- ---- ---- ---- .0055 -.0005 .0060 175 ---- ---- ---- ---- .0150 -.0010 .0160 200 ---- ---- ---- ---- .0325 -.0025 .0350 220 ---- ---- ---- ---- .0545 -.0040 .0585 225 ---- ---- ---- ---- .0615 -.0045 .0660 230 ---- ---- ---- ---- .0690 -.0050 .0740 235 ---- ---- ---- ---- .0770 -.0055 .0825 240 ---- ---- ---- ---- .0860 -.0055 .0915 245 ---- ---- ---- ---- .0955 -.0060 .1015 250 ---- ---- ---- ---- .1055 -.0065 .1120 255 ---- ---- ---- ---- .1160 -.0075 .1235 260 ---- ---- ---- ---- .1275 -.0080 .1355 265 ---- ---- ---- ---- .1400 -.0080 .1480 270 ---- ---- ---- ---- .1530 -.0085 .1615 275 ---- ---- ---- ---- .1665 -.0095 .1760 280 ---- ---- ---- ---- .1810 -.0100 .1910 285 ---- ---- ---- ---- .1960 -.0110 .2070 290 ---- ---- ---- ---- .2120 -.0115 .2235 295 ---- ---- ---- ---- .2290 -.0120 .2410 300 ---- ---- ---- ---- .2470 -.0125 .2595 305 ---- ---- ---- ---- .2655 -.0135 .2790 310 ---- ---- ---- ---- .2850 -.0140 .2990 315 ---- ---- ---- ---- .3055 -.0150 .3205 320 ---- ---- ---- ---- .3270 -.0155 .3425 325 ---- ---- ---- ---- .3490 -.0165 .3655 330 ---- ---- ---- ---- .3725 -.0175 .3900 335 ---- ---- ---- ---- .3970 -.0180 .4150 340 ---- ---- ---- ---- .4225 -.0185 .4410 345 ---- ---- ---- ---- .4490 -.0195 .4685 350 ---- ---- ---- ---- .4760 -.0205 .4965 355 ---- ---- ---- ---- .5045 -.0210 .5255 360 ---- ---- ---- ---- .5340 -.0215 .5555 365 ---- ---- ---- ---- .5640 -.0225 .5865 370 ---- ---- ---- ---- .5955 -.0230 .6185 375 ---- ---- ---- ---- .6270 -.0240 .6510 380 ---- ---- ---- ---- .6600 -.0245 .6845 385 ---- ---- ---- ---- .6935 -.0255 .7190 390 ---- ---- ---- ---- .7280 -.0260 .7540 395 ---- ---- ---- ---- .7630 -.0270 .7900 400 ---- ---- ---- ---- .7990 -.0275 .8265 405 ---- ---- ---- ---- .8355 -.0280 .8635 410 ---- ---- ---- ---- .8725 -.0285 .9010 415 ---- ---- ---- ---- .9105 -.0290 .9395 420 ---- ---- ---- ---- .9490 -.0295 .9785 425 ---- ---- ---- ---- .9875 -.0305 1.0180 430 ---- ---- ---- ---- 1.0270 -.0310 1.0580 435 ---- ---- ---- ---- 1.0670 -.0315 1.0985 440 ---- ---- ---- ---- 1.1075 -.0320 1.1395 445 ---- ---- ---- ---- 1.1485 -.0320 1.1805 450 ---- ---- ---- ---- 1.1895 -.0330 1.2225 455 ---- ---- ---- ---- 1.2315 -.0330 1.2645 460 ---- ---- ---- ---- 1.2735 -.0340 1.3075 465 ---- ---- ---- ---- 1.3160 -.0345 1.3505 470 ---- ---- ---- ---- 1.3590 -.0345 1.3935 475 ---- ---- ---- ---- 1.4025 -.0350 1.4375 480 ---- ---- ---- ---- 1.4460 -.0355 1.4815 485 ---- ---- ---- ---- 1.4900 -.0355 1.5255 490 ---- ---- ---- ---- 1.5345 -.0360 1.5705 495 ---- ---- ---- ---- 1.5790 -.0365 1.6155 500 ---- ---- ---- ---- 1.6240 -.0365 1.6605 505 ---- ---- ---- ---- 1.6690 -.0375 1.7065 510 ---- ---- ---- ---- 1.7145 -.0375 1.7520 515 ---- ---- ---- ---- 1.7600 -.0380 1.7980 520 ---- ---- ---- ---- 1.8065 -.0380 1.8445 525 ---- ---- ---- ---- 1.8525 -.0385 1.8910 530 ---- ---- ---- ---- 1.8990 -.0390 1.9380 535 ---- ---- ---- ---- 1.9460 -.0390 1.9850 540 ---- ---- ---- ---- 1.9930 -.0395 2.0325 545 ---- ---- ---- ---- 2.0400 -.0400 2.0800 550 ---- ---- ---- ---- 2.0875 -.0405 2.1280 555 ---- ---- ---- ---- 2.1355 -.0405 2.1760 560 ---- ---- ---- ---- 2.1830 -.0410 2.2240 565 ---- ---- ---- ---- 2.2310 -.0415 2.2725 570 ---- ---- ---- ---- 2.2795 -.0415 2.3210 575 ---- ---- ---- ---- 2.3280 -.0415 2.3695 580 ---- ---- ---- ---- 2.3765 -.0420 2.4185 600 ---- ---- ---- ---- 2.5735 -.0425 2.6160 625 ---- ---- ---- ---- 2.8225 -.0435 2.8660 650 ---- ---- ---- ---- 3.0725 -.0435 3.1160 675 ---- ---- ---- ---- 3.3225 -.0435 3.3660 700 ---- ---- ---- ---- 3.5725 -.0435 3.6160 725 ---- ---- ---- ---- 3.8225 -.0435 3.8660 750 ---- ---- ---- ---- 4.0725 -.0435 4.1160 775 ---- ---- ---- ---- 4.3225 -.0435 4.3660 800 ---- ---- ---- ---- 4.5725 -.0435 4.6160 825 ---- ---- ---- ---- 4.8225 -.0435 4.8660 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0065 -.0005 .0070 175 ---- ---- ---- ---- .0165 -.0015 .0180 200 ---- ---- ---- ---- .0355 -.0025 .0380 220 ---- ---- ---- ---- .0595 -.0040 .0635 225 ---- ---- ---- ---- .0670 -.0045 .0715 230 ---- ---- ---- ---- .0750 -.0050 .0800 235 ---- ---- ---- ---- .0835 -.0055 .0890 240 ---- ---- ---- ---- .0925 -.0060 .0985 245 ---- ---- ---- ---- .1025 -.0065 .1090 250 ---- ---- ---- ---- .1135 -.0070 .1205 255 ---- ---- ---- ---- .1245 -.0080 .1325 260 ---- ---- ---- ---- .1365 -.0085 .1450 265 ---- ---- ---- ---- .1495 -.0090 .1585 270 ---- ---- ---- ---- .1630 -.0095 .1725 275 ---- ---- ---- ---- .1775 -.0100 .1875 280 ---- ---- ---- ---- .1925 -.0105 .2030 285 ---- ---- ---- ---- .2080 -.0115 .2195 290 ---- ---- ---- ---- .2250 -.0120 .2370 295 ---- ---- ---- ---- .2425 -.0125 .2550 300 ---- ---- ---- ---- .2605 -.0135 .2740 305 ---- ---- ---- ---- .2800 -.0140 .2940 310 ---- ---- ---- ---- .3000 -.0145 .3145 315 ---- ---- ---- ---- .3210 -.0155 .3365 320 ---- ---- ---- ---- .3425 -.0165 .3590 325 ---- ---- ---- ---- .3655 -.0170 .3825 330 ---- ---- ---- ---- .3890 -.0180 .4070 335 ---- ---- ---- ---- .4140 -.0185 .4325 340 ---- ---- ---- ---- .4395 -.0195 .4590 345 ---- ---- ---- ---- .4665 -.0200 .4865 350 ---- ---- ---- ---- .4940 -.0205 .5145 355 ---- ---- ---- ---- .5225 -.0215 .5440 360 ---- ---- ---- ---- .5520 -.0220 .5740 365 ---- ---- ---- ---- .5820 -.0230 .6050 370 ---- ---- ---- ---- .6130 -.0240 .6370 375 ---- ---- ---- ---- .6450 -.0245 .6695 380 ---- ---- ---- ---- .6780 -.0250 .7030 385 ---- ---- ---- ---- .7115 -.0255 .7370 390 ---- ---- ---- ---- .7455 -.0265 .7720 395 ---- ---- ---- ---- .7805 -.0270 .8075 400 ---- ---- ---- ---- .8160 -.0280 .8440 405 ---- ---- ---- ---- .8525 -.0285 .8810 410 ---- ---- ---- ---- .8895 -.0290 .9185 415 ---- ---- ---- ---- .9270 -.0295 .9565 420 ---- ---- ---- ---- .9650 -.0300 .9950 425 ---- ---- ---- ---- 1.0035 -.0310 1.0345 430 ---- ---- ---- ---- 1.0430 -.0310 1.0740 435 ---- ---- ---- ---- 1.0825 -.0315 1.1140 440 ---- ---- ---- ---- 1.1225 -.0325 1.1550 445 ---- ---- ---- ---- 1.1630 -.0330 1.1960 450 ---- ---- ---- ---- 1.2040 -.0335 1.2375 455 ---- ---- ---- ---- 1.2455 -.0340 1.2795 460 ---- ---- ---- ---- 1.2875 -.0340 1.3215 465 ---- ---- ---- ---- 1.3295 -.0350 1.3645 470 ---- ---- ---- ---- 1.3720 -.0355 1.4075 475 ---- ---- ---- ---- 1.4150 -.0355 1.4505 480 ---- ---- ---- ---- 1.4585 -.0360 1.4945 485 ---- ---- ---- ---- 1.5020 -.0365 1.5385 490 ---- ---- ---- ---- 1.5460 -.0370 1.5830 495 ---- ---- ---- ---- 1.5900 -.0375 1.6275 500 ---- ---- ---- ---- 1.6350 -.0375 1.6725 505 ---- ---- ---- ---- 1.6795 -.0380 1.7175 510 ---- ---- ---- ---- 1.7250 -.0380 1.7630 515 ---- ---- ---- ---- 1.7700 -.0390 1.8090 520 ---- ---- ---- ---- 1.8160 -.0390 1.8550 525 ---- ---- ---- ---- 1.8620 -.0395 1.9015 530 ---- ---- ---- ---- 1.9080 -.0400 1.9480 535 ---- ---- ---- ---- 1.9545 -.0400 1.9945 540 ---- ---- ---- ---- 2.0010 -.0405 2.0415 545 ---- ---- ---- ---- 2.0480 -.0410 2.0890 550 ---- ---- ---- ---- 2.0950 -.0410 2.1360 555 ---- ---- ---- ---- 2.1425 -.0415 2.1840 560 ---- ---- ---- ---- 2.1900 -.0415 2.2315 565 ---- ---- ---- ---- 2.2380 -.0420 2.2800 570 ---- ---- ---- ---- 2.2860 -.0420 2.3280 575 ---- ---- ---- ---- 2.3340 -.0425 2.3765 600 ---- ---- ---- ---- 2.5775 -.0440 2.6215 625 ---- ---- ---- ---- 2.8255 -.0450 2.8705 650 ---- ---- ---- ---- 3.0755 -.0450 3.1205 675 ---- ---- ---- ---- 3.3255 -.0450 3.3705 700 ---- ---- ---- ---- 3.5755 -.0450 3.6205 725 ---- ---- ---- ---- 3.8255 -.0450 3.8705 750 ---- ---- ---- ---- 4.0755 -.0450 4.1205 775 ---- ---- ---- ---- 4.3255 -.0450 4.3705 800 ---- ---- ---- ---- 4.5755 -.0450 4.6205 825 ---- ---- ---- ---- 4.8255 -.0450 4.8705 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0025 -.0005 .0030 150 ---- ---- ---- ---- .0085 -.0005 .0090 175 ---- ---- ---- ---- .0200 -.0015 .0215 200 ---- ---- ---- ---- .0415 -.0030 .0445 220 ---- ---- ---- ---- .0670 -.0045 .0715 225 ---- ---- ---- ---- .0750 -.0050 .0800 230 ---- ---- ---- ---- .0835 -.0050 .0885 235 ---- ---- ---- ---- .0925 -.0055 .0980 240 ---- ---- ---- ---- .1020 -.0065 .1085 245 ---- ---- ---- ---- .1125 -.0065 .1190 250 ---- ---- ---- ---- .1235 -.0075 .1310 255 ---- ---- ---- ---- .1350 -.0080 .1430 260 ---- ---- ---- ---- .1475 -.0085 .1560 265 ---- ---- ---- ---- .1605 -.0090 .1695 270 ---- ---- ---- ---- .1745 -.0095 .1840 275 ---- ---- ---- ---- .1890 -.0100 .1990 280 ---- ---- ---- ---- .2045 -.0105 .2150 285 ---- ---- ---- ---- .2205 -.0115 .2320 290 ---- ---- ---- ---- .2370 -.0120 .2490 295 ---- ---- ---- ---- .2545 -.0130 .2675 300 ---- ---- ---- ---- .2730 -.0135 .2865 305 ---- ---- ---- ---- .2925 -.0140 .3065 310 ---- ---- ---- ---- .3125 -.0150 .3275 315 ---- ---- ---- ---- .3335 -.0155 .3490 320 ---- ---- ---- ---- .3555 -.0160 .3715 325 ---- ---- ---- ---- .3780 -.0170 .3950 330 ---- ---- ---- ---- .4020 -.0175 .4195 335 ---- ---- ---- ---- .4265 -.0185 .4450 340 ---- ---- ---- ---- .4525 -.0190 .4715 345 ---- ---- ---- ---- .4790 -.0200 .4990 350 ---- ---- ---- ---- .5065 -.0205 .5270 355 ---- ---- ---- ---- .5350 -.0215 .5565 360 ---- ---- ---- ---- .5645 -.0220 .5865 365 ---- ---- ---- ---- .5945 -.0230 .6175 370 ---- ---- ---- ---- .6255 -.0235 .6490 375 ---- ---- ---- ---- .6575 -.0245 .6820 380 ---- ---- ---- ---- .6905 -.0245 .7150 385 ---- ---- ---- ---- .7235 -.0255 .7490 390 ---- ---- ---- ---- .7580 -.0260 .7840 395 ---- ---- ---- ---- .7930 -.0265 .8195 400 ---- ---- ---- ---- .8285 -.0275 .8560 405 ---- ---- ---- ---- .8645 -.0280 .8925 410 ---- ---- ---- ---- .9015 -.0285 .9300 415 ---- ---- ---- ---- .9390 -.0290 .9680 420 ---- ---- ---- ---- .9770 -.0300 1.0070 425 ---- ---- ---- ---- 1.0155 -.0305 1.0460 430 ---- ---- ---- ---- 1.0545 -.0310 1.0855 435 ---- ---- ---- ---- 1.0945 -.0310 1.1255 440 ---- ---- ---- ---- 1.1345 -.0315 1.1660 445 ---- ---- ---- ---- 1.1750 -.0320 1.2070 450 ---- ---- ---- ---- 1.2155 -.0330 1.2485 455 ---- ---- ---- ---- 1.2570 -.0335 1.2905 460 ---- ---- ---- ---- 1.2985 -.0340 1.3325 465 ---- ---- ---- ---- 1.3405 -.0345 1.3750 470 ---- ---- ---- ---- 1.3830 -.0350 1.4180 475 ---- ---- ---- ---- 1.4260 -.0350 1.4610 480 ---- ---- ---- ---- 1.4690 -.0355 1.5045 485 ---- ---- ---- ---- 1.5125 -.0360 1.5485 490 ---- ---- ---- ---- 1.5560 -.0365 1.5925 495 ---- ---- ---- ---- 1.6000 -.0370 1.6370 500 ---- ---- ---- ---- 1.6445 -.0370 1.6815 505 ---- ---- ---- ---- 1.6890 -.0375 1.7265 510 ---- ---- ---- ---- 1.7340 -.0380 1.7720 515 ---- ---- ---- ---- 1.7790 -.0385 1.8175 520 ---- ---- ---- ---- 1.8245 -.0385 1.8630 525 ---- ---- ---- ---- 1.8705 -.0385 1.9090 530 ---- ---- ---- ---- 1.9160 -.0395 1.9555 535 ---- ---- ---- ---- 1.9625 -.0395 2.0020 540 ---- ---- ---- ---- 2.0085 -.0400 2.0485 545 ---- ---- ---- ---- 2.0555 -.0400 2.0955 550 ---- ---- ---- ---- 2.1020 -.0405 2.1425 555 ---- ---- ---- ---- 2.1490 -.0410 2.1900 560 ---- ---- ---- ---- 2.1965 -.0410 2.2375 565 ---- ---- ---- ---- 2.2435 -.0415 2.2850 570 ---- ---- ---- ---- 2.2915 -.0415 2.3330 575 ---- ---- ---- ---- 2.3390 -.0420 2.3810 600 ---- ---- ---- ---- 2.5805 -.0435 2.6240 625 ---- ---- ---- ---- 2.8265 -.0440 2.8705 650 ---- ---- ---- ---- 3.0755 -.0450 3.1205 675 ---- ---- ---- ---- 3.3255 -.0450 3.3705 700 ---- ---- ---- ---- 3.5755 -.0450 3.6205 725 ---- ---- ---- ---- 3.8255 -.0450 3.8705 750 ---- ---- ---- ---- 4.0755 -.0450 4.1205 775 ---- ---- ---- ---- 4.3255 -.0450 4.3705 800 ---- ---- ---- ---- 4.5755 -.0450 4.6205 825 ---- ---- ---- ---- 4.8255 -.0450 4.8705 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0030 UNCH .0030 150 ---- ---- ---- ---- .0090 -.0005 .0095 175 ---- ---- ---- ---- .0215 -.0020 .0235 200 ---- ---- ---- ---- .0445 -.0030 .0475 220 ---- ---- ---- ---- .0715 -.0050 .0765 225 ---- ---- ---- ---- .0800 -.0050 .0850 230 ---- ---- ---- ---- .0890 -.0055 .0945 235 ---- ---- ---- ---- .0985 -.0060 .1045 240 ---- ---- ---- ---- .1085 -.0065 .1150 245 ---- ---- ---- ---- .1195 -.0070 .1265 250 ---- ---- ---- ---- .1310 -.0075 .1385 255 ---- ---- ---- ---- .1435 -.0075 .1510 260 ---- ---- ---- ---- .1560 -.0085 .1645 265 ---- ---- ---- ---- .1700 -.0090 .1790 270 ---- ---- ---- ---- .1840 -.0100 .1940 275 ---- ---- ---- ---- .1995 -.0100 .2095 280 ---- ---- ---- ---- .2150 -.0110 .2260 285 ---- ---- ---- ---- .2315 -.0120 .2435 290 ---- ---- ---- ---- .2490 -.0125 .2615 295 ---- ---- ---- ---- .2675 -.0125 .2800 300 ---- ---- ---- ---- .2860 -.0140 .3000 305 ---- ---- ---- ---- .3060 -.0140 .3200 310 ---- ---- ---- ---- .3265 -.0150 .3415 315 ---- ---- ---- ---- .3480 -.0155 .3635 320 ---- ---- ---- ---- .3705 -.0160 .3865 325 ---- ---- ---- ---- .3935 -.0170 .4105 330 ---- ---- ---- ---- .4175 -.0180 .4355 335 ---- ---- ---- ---- .4425 -.0185 .4610 340 ---- ---- ---- ---- .4685 -.0190 .4875 345 ---- ---- ---- ---- .4955 -.0195 .5150 350 ---- ---- ---- ---- .5230 -.0205 .5435 355 ---- ---- ---- ---- .5515 -.0210 .5725 360 ---- ---- ---- ---- .5810 -.0215 .6025 365 ---- ---- ---- ---- .6110 -.0225 .6335 370 ---- ---- ---- ---- .6420 -.0230 .6650 375 ---- ---- ---- ---- .6735 -.0240 .6975 380 ---- ---- ---- ---- .7060 -.0245 .7305 385 ---- ---- ---- ---- .7390 -.0255 .7645 390 ---- ---- ---- ---- .7730 -.0260 .7990 395 ---- ---- ---- ---- .8075 -.0265 .8340 400 ---- ---- ---- ---- .8430 -.0270 .8700 405 ---- ---- ---- ---- .8785 -.0275 .9060 410 ---- ---- ---- ---- .9150 -.0280 .9430 415 ---- ---- ---- ---- .9520 -.0290 .9810 420 ---- ---- ---- ---- .9895 -.0295 1.0190 425 ---- ---- ---- ---- 1.0280 -.0295 1.0575 430 ---- ---- ---- ---- 1.0665 -.0305 1.0970 435 ---- ---- ---- ---- 1.1055 -.0310 1.1365 440 ---- ---- ---- ---- 1.1450 -.0315 1.1765 445 ---- ---- ---- ---- 1.1850 -.0320 1.2170 450 ---- ---- ---- ---- 1.2255 -.0325 1.2580 455 ---- ---- ---- ---- 1.2665 -.0330 1.2995 460 ---- ---- ---- ---- 1.3075 -.0335 1.3410 465 ---- ---- ---- ---- 1.3495 -.0335 1.3830 470 ---- ---- ---- ---- 1.3915 -.0340 1.4255 475 ---- ---- ---- ---- 1.4335 -.0350 1.4685 480 ---- ---- ---- ---- 1.4765 -.0350 1.5115 485 ---- ---- ---- ---- 1.5195 -.0355 1.5550 490 ---- ---- ---- ---- 1.5630 -.0355 1.5985 495 ---- ---- ---- ---- 1.6065 -.0365 1.6430 500 ---- ---- ---- ---- 1.6505 -.0365 1.6870 505 ---- ---- ---- ---- 1.6945 -.0375 1.7320 510 ---- ---- ---- ---- 1.7390 -.0375 1.7765 515 ---- ---- ---- ---- 1.7840 -.0380 1.8220 520 ---- ---- ---- ---- 1.8290 -.0385 1.8675 525 ---- ---- ---- ---- 1.8745 -.0385 1.9130 530 ---- ---- ---- ---- 1.9200 -.0390 1.9590 535 ---- ---- ---- ---- 1.9660 -.0390 2.0050 540 ---- ---- ---- ---- 2.0120 -.0395 2.0515 545 ---- ---- ---- ---- 2.0585 -.0395 2.0980 550 ---- ---- ---- ---- 2.1050 -.0400 2.1450 555 ---- ---- ---- ---- 2.1515 -.0405 2.1920 575 ---- ---- ---- ---- 2.3405 -.0415 2.3820 600 ---- ---- ---- ---- 2.5815 -.0430 2.6245 625 ---- ---- ---- ---- 2.8265 -.0445 2.8710 650 ---- ---- ---- ---- 3.0755 -.0450 3.1205 675 ---- ---- ---- ---- 3.3255 -.0450 3.3705 700 ---- ---- ---- ---- 3.5755 -.0450 3.6205 725 ---- ---- ---- ---- 3.8255 -.0450 3.8705 750 ---- ---- ---- ---- 4.0755 -.0450 4.1205 775 ---- ---- ---- ---- 4.3255 -.0450 4.3705 800 ---- ---- ---- ---- 4.5755 -.0450 4.6205 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0035 -.0005 .0040 150 ---- ---- ---- ---- .0105 -.0010 .0115 175 ---- ---- ---- ---- .0245 -.0020 .0265 200 ---- ---- ---- ---- .0490 -.0035 .0525 225 ---- ---- ---- ---- .0865 -.0055 .0920 230 ---- ---- ---- ---- .0960 -.0060 .1020 235 ---- ---- ---- ---- .1060 -.0060 .1120 240 ---- ---- ---- ---- .1165 -.0070 .1235 245 ---- ---- ---- ---- .1275 -.0075 .1350 250 ---- ---- ---- ---- .1395 -.0080 .1475 255 ---- ---- ---- ---- .1520 -.0085 .1605 260 ---- ---- ---- ---- .1655 -.0090 .1745 265 ---- ---- ---- ---- .1795 -.0095 .1890 270 ---- ---- ---- ---- .1940 -.0105 .2045 275 ---- ---- ---- ---- .2095 -.0110 .2205 280 ---- ---- ---- ---- .2255 -.0115 .2370 285 ---- ---- ---- ---- .2425 -.0120 .2545 290 ---- ---- ---- ---- .2600 -.0130 .2730 295 ---- ---- ---- ---- .2785 -.0135 .2920 300 ---- ---- ---- ---- .2975 -.0145 .3120 305 ---- ---- ---- ---- .3175 -.0150 .3325 310 ---- ---- ---- ---- .3385 -.0155 .3540 315 ---- ---- ---- ---- .3600 -.0165 .3765 320 ---- ---- ---- ---- .3825 -.0170 .3995 325 ---- ---- ---- ---- .4055 -.0180 .4235 330 ---- ---- ---- ---- .4300 -.0185 .4485 335 ---- ---- ---- ---- .4550 -.0190 .4740 340 ---- ---- ---- ---- .4810 -.0200 .5010 345 ---- ---- ---- ---- .5075 -.0210 .5285 350 ---- ---- ---- ---- .5350 -.0215 .5565 355 ---- ---- ---- ---- .5635 -.0225 .5860 360 ---- ---- ---- ---- .5930 -.0230 .6160 365 ---- ---- ---- ---- .6230 -.0235 .6465 370 ---- ---- ---- ---- .6540 -.0240 .6780 375 ---- ---- ---- ---- .6855 -.0250 .7105 380 ---- ---- ---- ---- .7175 -.0260 .7435 385 ---- ---- ---- ---- .7505 -.0265 .7770 390 ---- ---- ---- ---- .7845 -.0270 .8115 395 ---- ---- ---- ---- .8190 -.0275 .8465 400 ---- ---- ---- ---- .8540 -.0280 .8820 405 ---- ---- ---- ---- .8895 -.0290 .9185 410 ---- ---- ---- ---- .9255 -.0295 .9550 415 ---- ---- ---- ---- .9625 -.0300 .9925 420 ---- ---- ---- ---- 1.0000 -.0305 1.0305 425 ---- ---- ---- ---- 1.0380 -.0310 1.0690 430 ---- ---- ---- ---- 1.0760 -.0320 1.1080 435 ---- ---- ---- ---- 1.1150 -.0325 1.1475 440 ---- ---- ---- ---- 1.1545 -.0330 1.1875 445 ---- ---- ---- ---- 1.1945 -.0330 1.2275 450 ---- ---- ---- ---- 1.2345 -.0340 1.2685 455 ---- ---- ---- ---- 1.2750 -.0345 1.3095 460 ---- ---- ---- ---- 1.3165 -.0345 1.3510 465 ---- ---- ---- ---- 1.3575 -.0355 1.3930 470 ---- ---- ---- ---- 1.3995 -.0355 1.4350 475 ---- ---- ---- ---- 1.4415 -.0365 1.4780 480 ---- ---- ---- ---- 1.4840 -.0365 1.5205 485 ---- ---- ---- ---- 1.5270 -.0370 1.5640 490 ---- ---- ---- ---- 1.5700 -.0375 1.6075 495 ---- ---- ---- ---- 1.6135 -.0380 1.6515 500 ---- ---- ---- ---- 1.6570 -.0385 1.6955 505 ---- ---- ---- ---- 1.7010 -.0390 1.7400 510 ---- ---- ---- ---- 1.7455 -.0390 1.7845 515 ---- ---- ---- ---- 1.7900 -.0395 1.8295 520 ---- ---- ---- ---- 1.8350 -.0395 1.8745 525 ---- ---- ---- ---- 1.8800 -.0400 1.9200 530 ---- ---- ---- ---- 1.9255 -.0405 1.9660 535 ---- ---- ---- ---- 1.9710 -.0410 2.0120 540 ---- ---- ---- ---- 2.0170 -.0410 2.0580 545 ---- ---- ---- ---- 2.0630 -.0415 2.1045 550 ---- ---- ---- ---- 2.1090 -.0420 2.1510 555 ---- ---- ---- ---- 2.1555 -.0425 2.1980 575 ---- ---- ---- ---- 2.3440 -.0435 2.3875 600 ---- ---- ---- ---- 2.5835 -.0450 2.6285 625 ---- ---- ---- ---- 2.8275 -.0465 2.8740 650 ---- ---- ---- ---- 3.0755 -.0475 3.1230 675 ---- ---- ---- ---- 3.3255 -.0475 3.3730 700 ---- ---- ---- ---- 3.5755 -.0475 3.6230 725 ---- ---- ---- ---- 3.8255 -.0475 3.8730 750 ---- ---- ---- ---- 4.0755 -.0475 4.1230 775 ---- ---- ---- ---- 4.3255 -.0475 4.3730 800 ---- ---- ---- ---- 4.5755 -.0475 4.6230 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0045 UNCH .0045 150 ---- ---- ---- ---- .0125 -.0010 .0135 175 ---- ---- ---- ---- .0280 -.0020 .0300 200 ---- ---- ---- ---- .0545 -.0035 .0580 225 ---- ---- ---- ---- .0940 -.0055 .0995 230 ---- ---- ---- ---- .1035 -.0065 .1100 235 ---- ---- ---- ---- .1140 -.0065 .1205 240 ---- ---- ---- ---- .1250 -.0070 .1320 245 ---- ---- ---- ---- .1365 -.0075 .1440 250 ---- ---- ---- ---- .1490 -.0080 .1570 255 ---- ---- ---- ---- .1620 -.0085 .1705 260 ---- ---- ---- ---- .1755 -.0090 .1845 265 ---- ---- ---- ---- .1895 -.0100 .1995 270 ---- ---- ---- ---- .2050 -.0100 .2150 275 ---- ---- ---- ---- .2205 -.0110 .2315 280 ---- ---- ---- ---- .2370 -.0115 .2485 285 ---- ---- ---- ---- .2540 -.0125 .2665 290 ---- ---- ---- ---- .2720 -.0130 .2850 295 ---- ---- ---- ---- .2905 -.0135 .3040 300 ---- ---- ---- ---- .3100 -.0140 .3240 305 ---- ---- ---- ---- .3300 -.0150 .3450 310 ---- ---- ---- ---- .3510 -.0155 .3665 315 ---- ---- ---- ---- .3725 -.0165 .3890 320 ---- ---- ---- ---- .3955 -.0170 .4125 325 ---- ---- ---- ---- .4185 -.0180 .4365 330 ---- ---- ---- ---- .4430 -.0185 .4615 335 ---- ---- ---- ---- .4680 -.0190 .4870 340 ---- ---- ---- ---- .4940 -.0200 .5140 345 ---- ---- ---- ---- .5210 -.0205 .5415 350 ---- ---- ---- ---- .5485 -.0210 .5695 355 ---- ---- ---- ---- .5770 -.0220 .5990 360 ---- ---- ---- ---- .6060 -.0225 .6285 365 ---- ---- ---- ---- .6360 -.0235 .6595 370 ---- ---- ---- ---- .6670 -.0240 .6910 375 ---- ---- ---- ---- .6985 -.0245 .7230 380 ---- ---- ---- ---- .7305 -.0255 .7560 385 ---- ---- ---- ---- .7635 -.0260 .7895 390 ---- ---- ---- ---- .7970 -.0265 .8235 395 ---- ---- ---- ---- .8315 -.0270 .8585 400 ---- ---- ---- ---- .8660 -.0280 .8940 405 ---- ---- ---- ---- .9015 -.0285 .9300 410 ---- ---- ---- ---- .9375 -.0295 .9670 415 ---- ---- ---- ---- .9745 -.0295 1.0040 420 ---- ---- ---- ---- 1.0115 -.0305 1.0420 425 ---- ---- ---- ---- 1.0495 -.0305 1.0800 430 ---- ---- ---- ---- 1.0875 -.0315 1.1190 435 ---- ---- ---- ---- 1.1260 -.0320 1.1580 440 ---- ---- ---- ---- 1.1655 -.0320 1.1975 445 ---- ---- ---- ---- 1.2050 -.0330 1.2380 450 ---- ---- ---- ---- 1.2450 -.0335 1.2785 455 ---- ---- ---- ---- 1.2855 -.0335 1.3190 460 ---- ---- ---- ---- 1.3260 -.0345 1.3605 465 ---- ---- ---- ---- 1.3675 -.0345 1.4020 470 ---- ---- ---- ---- 1.4090 -.0350 1.4440 475 ---- ---- ---- ---- 1.4510 -.0355 1.4865 480 ---- ---- ---- ---- 1.4930 -.0360 1.5290 500 ---- ---- ---- ---- 1.6650 -.0380 1.7030 525 ---- ---- ---- ---- 1.8865 -.0400 1.9265 550 ---- ---- ---- ---- 2.1145 -.0415 2.1560 575 ---- ---- ---- ---- 2.3475 -.0435 2.3910 600 ---- ---- ---- ---- 2.5860 -.0445 2.6305 625 ---- ---- ---- ---- 2.8290 -.0460 2.8750 650 ---- ---- ---- ---- 3.0755 -.0475 3.1230 675 ---- ---- ---- ---- 3.3255 -.0475 3.3730 700 ---- ---- ---- ---- 3.5755 -.0475 3.6230 725 ---- ---- ---- ---- 3.8255 -.0475 3.8730 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0055 UNCH .0055 150 ---- ---- ---- ---- .0145 -.0010 .0155 175 ---- ---- ---- ---- .0320 -.0020 .0340 200 ---- ---- ---- ---- .0600 -.0040 .0640 225 ---- ---- ---- ---- .1020 -.0055 .1075 230 ---- ---- ---- ---- .1120 -.0060 .1180 235 ---- ---- ---- ---- .1230 -.0065 .1295 240 ---- ---- ---- ---- .1340 -.0075 .1415 245 ---- ---- ---- ---- .1460 -.0080 .1540 250 ---- ---- ---- ---- .1590 -.0080 .1670 255 ---- ---- ---- ---- .1720 -.0090 .1810 260 ---- ---- ---- ---- .1860 -.0095 .1955 265 ---- ---- ---- ---- .2010 -.0095 .2105 270 ---- ---- ---- ---- .2160 -.0105 .2265 275 ---- ---- ---- ---- .2325 -.0110 .2435 280 ---- ---- ---- ---- .2490 -.0115 .2605 285 ---- ---- ---- ---- .2665 -.0120 .2785 290 ---- ---- ---- ---- .2845 -.0130 .2975 295 ---- ---- ---- ---- .3035 -.0135 .3170 300 ---- ---- ---- ---- .3230 -.0140 .3370 305 ---- ---- ---- ---- .3435 -.0145 .3580 310 ---- ---- ---- ---- .3645 -.0155 .3800 315 ---- ---- ---- ---- .3865 -.0160 .4025 320 ---- ---- ---- ---- .4090 -.0170 .4260 325 ---- ---- ---- ---- .4325 -.0175 .4500 330 ---- ---- ---- ---- .4570 -.0180 .4750 335 ---- ---- ---- ---- .4820 -.0190 .5010 340 ---- ---- ---- ---- .5080 -.0195 .5275 345 ---- ---- ---- ---- .5350 -.0200 .5550 350 ---- ---- ---- ---- .5625 -.0210 .5835 355 ---- ---- ---- ---- .5910 -.0215 .6125 360 ---- ---- ---- ---- .6200 -.0220 .6420 365 ---- ---- ---- ---- .6500 -.0230 .6730 370 ---- ---- ---- ---- .6805 -.0235 .7040 375 ---- ---- ---- ---- .7120 -.0240 .7360 380 ---- ---- ---- ---- .7440 -.0250 .7690 385 ---- ---- ---- ---- .7770 -.0250 .8020 390 ---- ---- ---- ---- .8105 -.0260 .8365 395 ---- ---- ---- ---- .8445 -.0265 .8710 400 ---- ---- ---- ---- .8790 -.0270 .9060 405 ---- ---- ---- ---- .9145 -.0275 .9420 410 ---- ---- ---- ---- .9505 -.0280 .9785 415 ---- ---- ---- ---- .9870 -.0285 1.0155 420 ---- ---- ---- ---- 1.0240 -.0290 1.0530 425 ---- ---- ---- ---- 1.0615 -.0295 1.0910 430 ---- ---- ---- ---- 1.0995 -.0300 1.1295 435 ---- ---- ---- ---- 1.1375 -.0310 1.1685 440 ---- ---- ---- ---- 1.1765 -.0315 1.2080 445 ---- ---- ---- ---- 1.2160 -.0320 1.2480 450 ---- ---- ---- ---- 1.2560 -.0320 1.2880 455 ---- ---- ---- ---- 1.2960 -.0330 1.3290 460 ---- ---- ---- ---- 1.3365 -.0335 1.3700 465 ---- ---- ---- ---- 1.3775 -.0340 1.4115 470 ---- ---- ---- ---- 1.4190 -.0340 1.4530 475 ---- ---- ---- ---- 1.4605 -.0350 1.4955 500 ---- ---- ---- ---- 1.6740 -.0365 1.7105 525 ---- ---- ---- ---- 1.8945 -.0385 1.9330 550 ---- ---- ---- ---- 2.1210 -.0405 2.1615 575 ---- ---- ---- ---- 2.3535 -.0415 2.3950 600 ---- ---- ---- ---- 2.5905 -.0435 2.6340 625 ---- ---- ---- ---- 2.8325 -.0445 2.8770 650 ---- ---- ---- ---- 3.0780 -.0460 3.1240 675 ---- ---- ---- ---- 3.3275 -.0465 3.3740 700 ---- ---- ---- ---- 3.5775 -.0465 3.6240 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 -.0005 .0020 125 ---- ---- ---- ---- .0060 -.0005 .0065 150 ---- ---- ---- ---- .0165 -.0010 .0175 175 ---- ---- ---- ---- .0350 -.0025 .0375 200 ---- ---- ---- ---- .0650 -.0040 .0690 225 ---- ---- ---- ---- .1085 -.0055 .1140 230 ---- ---- ---- ---- .1190 -.0060 .1250 235 ---- ---- ---- ---- .1300 -.0065 .1365 240 ---- ---- ---- ---- .1415 -.0075 .1490 245 ---- ---- ---- ---- .1540 -.0075 .1615 250 ---- ---- ---- ---- .1670 -.0080 .1750 255 ---- ---- ---- ---- .1805 -.0090 .1895 260 ---- ---- ---- ---- .1950 -.0090 .2040 265 ---- ---- ---- ---- .2100 -.0095 .2195 270 ---- ---- ---- ---- .2255 -.0105 .2360 275 ---- ---- ---- ---- .2415 -.0115 .2530 280 ---- ---- ---- ---- .2585 -.0120 .2705 285 ---- ---- ---- ---- .2765 -.0120 .2885 290 ---- ---- ---- ---- .2945 -.0130 .3075 295 ---- ---- ---- ---- .3135 -.0135 .3270 300 ---- ---- ---- ---- .3335 -.0140 .3475 305 ---- ---- ---- ---- .3540 -.0145 .3685 310 ---- ---- ---- ---- .3750 -.0155 .3905 315 ---- ---- ---- ---- .3975 -.0160 .4135 320 ---- ---- ---- ---- .4200 -.0170 .4370 325 ---- ---- ---- ---- .4435 -.0175 .4610 330 ---- ---- ---- ---- .4680 -.0180 .4860 335 ---- ---- ---- ---- .4935 -.0185 .5120 340 ---- ---- ---- ---- .5195 -.0190 .5385 345 ---- ---- ---- ---- .5460 -.0200 .5660 350 ---- ---- ---- ---- .5735 -.0210 .5945 355 ---- ---- ---- ---- .6020 -.0215 .6235 360 ---- ---- ---- ---- .6310 -.0220 .6530 365 ---- ---- ---- ---- .6610 -.0225 .6835 370 ---- ---- ---- ---- .6915 -.0230 .7145 375 ---- ---- ---- ---- .7230 -.0235 .7465 380 ---- ---- ---- ---- .7550 -.0240 .7790 385 ---- ---- ---- ---- .7875 -.0250 .8125 390 ---- ---- ---- ---- .8210 -.0255 .8465 395 ---- ---- ---- ---- .8545 -.0265 .8810 400 ---- ---- ---- ---- .8890 -.0270 .9160 405 ---- ---- ---- ---- .9245 -.0275 .9520 410 ---- ---- ---- ---- .9600 -.0280 .9880 415 ---- ---- ---- ---- .9965 -.0285 1.0250 420 ---- ---- ---- ---- 1.0330 -.0290 1.0620 425 ---- ---- ---- ---- 1.0705 -.0295 1.1000 430 ---- ---- ---- ---- 1.1085 -.0300 1.1385 435 ---- ---- ---- ---- 1.1465 -.0305 1.1770 440 ---- ---- ---- ---- 1.1855 -.0310 1.2165 445 ---- ---- ---- ---- 1.2245 -.0315 1.2560 450 ---- ---- ---- ---- 1.2640 -.0325 1.2965 455 ---- ---- ---- ---- 1.3045 -.0325 1.3370 460 ---- ---- ---- ---- 1.3445 -.0330 1.3775 465 ---- ---- ---- ---- 1.3855 -.0335 1.4190 470 ---- ---- ---- ---- 1.4265 -.0340 1.4605 475 ---- ---- ---- ---- 1.4680 -.0345 1.5025 500 ---- ---- ---- ---- 1.6805 -.0365 1.7170 525 ---- ---- ---- ---- 1.9000 -.0380 1.9380 550 ---- ---- ---- ---- 2.1255 -.0400 2.1655 575 ---- ---- ---- ---- 2.3570 -.0415 2.3985 600 ---- ---- ---- ---- 2.5930 -.0430 2.6360 625 ---- ---- ---- ---- 2.8340 -.0445 2.8785 650 ---- ---- ---- ---- 3.0790 -.0455 3.1245 675 ---- ---- ---- ---- 3.3275 -.0465 3.3740 700 ---- ---- ---- ---- 3.5775 -.0465 3.6240 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0070 -.0005 .0075 150 ---- ---- ---- ---- .0175 -.0015 .0190 175 ---- ---- ---- ---- .0375 -.0025 .0400 200 ---- ---- ---- ---- .0690 -.0040 .0730 225 ---- ---- ---- ---- .1140 -.0060 .1200 230 ---- ---- ---- ---- .1250 -.0065 .1315 235 ---- ---- ---- ---- .1365 -.0070 .1435 240 ---- ---- ---- ---- .1485 -.0075 .1560 245 ---- ---- ---- ---- .1610 -.0080 .1690 250 ---- ---- ---- ---- .1745 -.0085 .1830 255 ---- ---- ---- ---- .1885 -.0090 .1975 260 ---- ---- ---- ---- .2030 -.0095 .2125 265 ---- ---- ---- ---- .2185 -.0100 .2285 270 ---- ---- ---- ---- .2345 -.0105 .2450 275 ---- ---- ---- ---- .2510 -.0115 .2625 280 ---- ---- ---- ---- .2685 -.0120 .2805 285 ---- ---- ---- ---- .2865 -.0125 .2990 290 ---- ---- ---- ---- .3050 -.0130 .3180 295 ---- ---- ---- ---- .3245 -.0135 .3380 300 ---- ---- ---- ---- .3450 -.0140 .3590 305 ---- ---- ---- ---- .3655 -.0150 .3805 310 ---- ---- ---- ---- .3875 -.0150 .4025 315 ---- ---- ---- ---- .4095 -.0160 .4255 320 ---- ---- ---- ---- .4330 -.0165 .4495 325 ---- ---- ---- ---- .4565 -.0175 .4740 330 ---- ---- ---- ---- .4815 -.0180 .4995 335 ---- ---- ---- ---- .5070 -.0185 .5255 340 ---- ---- ---- ---- .5330 -.0195 .5525 345 ---- ---- ---- ---- .5600 -.0200 .5800 350 ---- ---- ---- ---- .5880 -.0205 .6085 355 ---- ---- ---- ---- .6165 -.0210 .6375 360 ---- ---- ---- ---- .6455 -.0220 .6675 365 ---- ---- ---- ---- .6755 -.0225 .6980 370 ---- ---- ---- ---- .7060 -.0230 .7290 375 ---- ---- ---- ---- .7375 -.0235 .7610 380 ---- ---- ---- ---- .7695 -.0240 .7935 385 ---- ---- ---- ---- .8020 -.0250 .8270 390 ---- ---- ---- ---- .8355 -.0255 .8610 395 ---- ---- ---- ---- .8690 -.0265 .8955 400 ---- ---- ---- ---- .9035 -.0270 .9305 405 ---- ---- ---- ---- .9390 -.0270 .9660 410 ---- ---- ---- ---- .9745 -.0275 1.0020 415 ---- ---- ---- ---- 1.0105 -.0285 1.0390 420 ---- ---- ---- ---- 1.0470 -.0290 1.0760 425 ---- ---- ---- ---- 1.0845 -.0295 1.1140 430 ---- ---- ---- ---- 1.1220 -.0300 1.1520 435 ---- ---- ---- ---- 1.1600 -.0305 1.1905 440 ---- ---- ---- ---- 1.1990 -.0305 1.2295 445 ---- ---- ---- ---- 1.2380 -.0310 1.2690 450 ---- ---- ---- ---- 1.2775 -.0315 1.3090 475 ---- ---- ---- ---- 1.4800 -.0340 1.5140 500 ---- ---- ---- ---- 1.6915 -.0360 1.7275 525 ---- ---- ---- ---- 1.9095 -.0380 1.9475 550 ---- ---- ---- ---- 2.1345 -.0395 2.1740 575 ---- ---- ---- ---- 2.3645 -.0415 2.4060 600 ---- ---- ---- ---- 2.6000 -.0430 2.6430 625 ---- ---- ---- ---- 2.8400 -.0445 2.8845 650 ---- ---- ---- ---- 3.0845 -.0455 3.1300 675 ---- ---- ---- ---- 3.3325 -.0465 3.3790 TOTAL EST.VOL VOLUME OPEN INT TOTAL 740 2838 35790 HRO OCT22 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 80000 ---- ---- ---- ---- .25 UNCH .25 25 85000 ---- ---- ---- ---- .25 UNCH .25 25 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 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 80000 ---- ---- ---- ---- 8.25 -1.25 9.50 25 90000 ---- ---- ---- ---- .75 -.25 1.00 25 92500 ---- ---- ---- ---- .50 UNCH .50 40 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- ---- UNCH 144.00 105000 ---- ---- ---- ---- 1.25 +.25 1.00 75 130000 ---- ---- ---- ---- .25 UNCH .25 100 200000 ---- ---- ---- ---- .25 UNCH .25 50 80000 ---- ---- ---- ---- 23.75 +1.75 22.00 25 90000 ---- ---- ---- ---- 7.75 +.50 7.25 25 92500 ---- ---- ---- ---- 5.75 +.50 5.25 40 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 3.75 +.25 3.50 150 120000 ---- ---- ---- ---- 1.00 UNCH 1.00 50 80000 ---- ---- ---- ---- 25.25 +1.25 24.00 50 75 90000 ---- ---- ---- ---- 9.00 +.50 8.50 50 75 92000 ---- ---- ---- ---- 7.50 +.50 7.00 50 92500 ---- ---- ---- ---- 7.00 +.25 6.75 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 7.50 +.25 7.25 150 120000 ---- ---- ---- ---- 3.75 +.25 3.50 50 80000 ---- ---- ---- ---- 36.00 +3.50 32.50 50 75 90000 ---- ---- ---- ---- 14.25 +1.25 13.00 50 75 92000 ---- ---- ---- ---- 12.25 +1.00 11.25 50 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 14.25 -.75 15.00 150 120000 ---- ---- ---- ---- 6.25 -.75 7.00 50 80000 ---- ---- ---- ---- 48.25 -2.25 50.50 50 75 90000 ---- ---- ---- ---- 24.25 -1.00 25.25 50 75 92000 ---- ---- ---- ---- 21.75 -.75 22.50 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 31.50 -1.50 33.00 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 37.25 +.25 37.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 46.50 +3.50 43.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 53.25 +3.50 49.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 58.00 +3.50 54.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 63.00 +1.75 61.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 63.75 +1.75 62.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 67.75 +1.75 66.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 72.25 +1.75 70.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 300 2545 HRO OCT22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 238.25 -5.00 243.25 75 75000 ---- ---- ---- ---- .25 -.50 .75 125 77500 ---- ---- ---- ---- 13.25 -5.00 18.25 150 80000 ---- ---- ---- ---- 38.25 -5.00 43.25 185 85000 ---- ---- ---- ---- 88.25 -5.00 93.25 50 90000 ---- ---- ---- ---- 138.25 -5.00 143.25 118 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 271.25 +2.00 269.25 75 70000 ---- ---- ---- ---- 18.00 -.25 18.25 35 75000 ---- ---- ---- ---- 43.25 +.25 43.00 125 80000 ---- ---- ---- ---- 80.00 +.75 79.25 60 85000 ---- ---- ---- ---- 124.25 +1.50 122.75 50 90000 ---- ---- ---- ---- 172.25 +2.00 170.25 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 278.25 -6.75 285.00 75 70000 ---- ---- ---- ---- 40.75 -3.25 44.00 35 75000 ---- ---- ---- ---- 67.50 -4.25 71.75 125 80000 ---- ---- ---- ---- 101.25 -5.25 106.50 60 85000 ---- ---- ---- ---- 141.00 -6.00 147.00 50 90000 ---- ---- ---- ---- 184.50 -6.50 191.00 118 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 45.25 -1.75 47.00 50 74000 ---- ---- ---- ---- 66.50 -2.00 68.50 50 75000 ---- ---- ---- ---- 70.75 -2.25 73.00 75 76000 ---- ---- ---- ---- 75.50 -2.50 78.00 25 88000 ---- ---- ---- ---- 164.25 -4.50 168.75 25 89000 ---- ---- ---- ---- 173.00 -4.50 177.50 25 92500 ---- ---- ---- ---- 205.00 -4.75 209.75 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 54.75 -2.00 56.75 50 74000 ---- ---- ---- ---- 73.25 -3.25 76.50 50 75000 ---- ---- ---- ---- 77.50 -3.25 80.75 75 76000 ---- ---- ---- ---- 81.75 -4.00 85.75 25 88000 ---- ---- ---- ---- 163.75 -7.50 171.25 25 89000 ---- ---- ---- ---- 172.25 -7.50 179.75 25 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 55.00 +.75 54.25 50 74000 ---- ---- ---- ---- 75.50 +.75 74.75 50 75000 ---- ---- ---- ---- 79.25 +.75 78.50 75 76000 ---- ---- ---- ---- 83.25 +1.00 82.25 25 88000 ---- ---- ---- ---- 160.00 +2.75 157.25 25 89000 ---- ---- ---- ---- 168.25 +3.00 165.25 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 49.75 +1.00 48.75 50 74000 ---- ---- ---- ---- 75.50 +1.25 74.25 50 75000 ---- ---- ---- ---- 80.50 +1.50 79.00 25 88000 ---- ---- ---- ---- 162.00 +2.50 159.50 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 55.75 -.50 56.25 50 74000 ---- ---- ---- ---- 82.00 -.50 82.50 50 75000 ---- ---- ---- ---- 86.75 -.75 87.50 25 88000 ---- ---- ---- ---- 167.25 -.75 168.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 59.00 -3.25 62.25 50 74000 ---- ---- ---- ---- 85.00 -4.00 89.00 50 75000 ---- ---- ---- ---- 89.75 -4.25 94.00 25 88000 ---- ---- ---- ---- 166.75 -7.00 173.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 77.75 -3.50 81.25 25 88000 ---- ---- ---- ---- 150.50 -6.00 156.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 82.25 -3.75 86.00 25 88000 ---- ---- ---- ---- 155.00 -5.75 160.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 87.25 -2.00 89.25 25 88000 ---- ---- ---- ---- 159.75 -3.00 162.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 87.00 -1.75 88.75 25 88000 ---- ---- ---- ---- 159.25 -2.75 162.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 90.75 -1.75 92.50 25 88000 ---- ---- ---- ---- 162.75 -2.75 165.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 94.50 -1.75 96.25 25 88000 ---- ---- ---- ---- 166.25 -2.75 169.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3179 M1S NOV22 Silver Weekly Monday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.066 +.377 5.689 1325 ---- ---- ---- ---- 5.816 +.377 5.439 1350 ---- ---- ---- ---- 5.566 +.377 5.189 1375 ---- ---- ---- ---- 5.316 +.376 4.940 1400 ---- ---- ---- ---- 5.067 +.377 4.690 1425 ---- ---- ---- ---- 4.818 +.377 4.441 1450 ---- ---- ---- ---- 4.568 +.375 4.193 1475 ---- ---- ---- ---- 4.320 +.376 3.944 1500 ---- ---- ---- ---- 4.071 +.374 3.697 1525 ---- ---- ---- ---- 3.823 +.373 3.450 1550 ---- ---- ---- ---- 3.576 +.372 3.204 1575 ---- ---- ---- ---- 3.329 +.370 2.959 1600 ---- ---- 2.254A 2.254A 3.084 +.369 2.715 1625 ---- 2.520B 2.019A 2.019A 2.839 +.365 2.474 1650 ---- 2.572B 1.788A 1.788A 2.597 +.361 2.236 1675 ---- 2.571B 1.565A 1.565A 2.357 +.354 2.003 1700 ---- 2.394B 1.351A 1.351A 2.122 +.347 1.775 1705 ---- ---- ---- ---- 2.075 +.345 1.730 1710 ---- ---- ---- ---- 2.028 +.342 1.686 1715 ---- ---- ---- ---- 1.982 +.341 1.641 1720 ---- ---- ---- ---- 1.936 +.338 1.598 1725 ---- 2.157B 1.148A 1.148A 1.890 +.336 1.554 1730 ---- ---- ---- ---- 1.845 +.334 1.511 1735 ---- ---- ---- ---- 1.799 +.331 1.468 1740 ---- ---- ---- ---- 1.754 +.328 1.426 1745 ---- ---- ---- ---- 1.709 +.325 1.384 1750 ---- 1.924B .960A .960A 1.665 +.322 1.343 1755 ---- ---- ---- ---- 1.621 +.319 1.302 1760 ---- ---- ---- ---- 1.577 +.316 1.261 1765 ---- ---- ---- ---- 1.534 +.313 1.221 1770 ---- ---- ---- ---- 1.490 +.308 1.182 1775 ---- 1.697B .791A .791A 1.448 +.305 1.143 1780 ---- ---- ---- ---- 1.406 +.301 1.105 1785 ---- ---- ---- ---- 1.364 +.297 1.067 1790 ---- ---- ---- ---- 1.323 +.293 1.030 1795 ---- ---- .671A .671A 1.282 +.288 .994 1800 ---- 1.478B .643A .643A 1.242 +.284 .958 1805 ---- ---- .617A .617A 1.202 +.279 .923 1810 ---- ---- .590A .590A 1.163 +.274 .889 1815 ---- ---- .565A .565A 1.125 +.269 .856 1820 ---- ---- .540A .540A 1.087 +.264 .823 1825 ---- 1.270B .517A .517A 1.050 +.259 .791 1830 ---- ---- .495A .495A 1.014 +.253 .761 1835 ---- ---- .473A .473A .978 +.248 .730 1840 ---- ---- .452A .452A .944 +.243 .701 1845 ---- .690B .432A .432A .909 +.236 .673 1850 ---- 1.089B .413A .413A .876 +.231 .645 1855 ---- 1.052B .394A .394A .844 +.225 .619 1860 ---- 1.017B .377A .377A .812 +.219 .593 1865 ---- .981B .360A .360A .781 +.213 .568 1870 ---- .947B .343A .343A .751 +.207 .544 1875 ---- .913B .328A .328A .721 +.200 .521 1880 ---- .880B .313A .313A .693 +.195 .498 1885 ---- .848B .299A .299A .665 +.188 .477 1890 ---- .816B .285A .285A .638 +.182 .456 1895 ---- .786B .271A .271A .612 +.176 .436 1900 ---- .756B .258A .258A .586 +.169 .417 1905 ---- .726B .246A .246A .562 +.163 .399 1910 ---- .698B .235A .235A .538 +.157 .381 1915 ---- .670B .225A .225A .515 +.151 .364 1920 ---- .644B .215A .215A .493 +.145 .348 1925 ---- .618B .205A .205A .472 +.139 .333 1930 ---- .592B .196A .196A .451 +.133 .318 1935 ---- .568B .187A .187A .432 +.128 .304 1940 ---- .544B .179A .179A .413 +.123 .290 1945 ---- .521B .170A .170A .394 +.117 .277 1950 ---- .499B .163A .163A .377 +.112 .265 1955 ---- .478B .155A .155A .360 +.107 .253 1960 ---- .457B .149A .149A .344 +.102 .242 1965 ---- .437B .142A .142A .329 +.098 .231 1970 ---- .418B .136A .136A .314 +.093 .221 1975 ---- .399B .130A .130A .300 +.089 .211 1980 ---- .382B .125A .125A .287 +.085 .202 1985 ---- .364B .120A .120A .274 +.081 .193 1990 ---- .348B .116A .116A .262 +.078 .184 1995 ---- .332B .110A .110A .250 +.074 .176 2000 ---- .317B .105A .105A .239 +.071 .168 2005 ---- .303B .102A .102A .229 +.068 .161 2010 ---- .289B .098A .098A .219 +.065 .154 2015 ---- .275B .094A .094A .209 +.062 .147 2020 ---- .262B .091A .091A .200 +.059 .141 2025 ---- .250B .087A .087A .191 +.056 .135 2030 ---- .238B .084A .084A .183 +.054 .129 2035 ---- .227B .080A .080A .175 +.052 .123 2040 ---- .216B .077A .077A .167 +.049 .118 2045 ---- .206B .074A .074A .160 +.047 .113 2050 ---- .196B .072A .072A .153 +.044 .109 2055 ---- .187B .069A .069A .147 +.043 .104 2060 ---- .178B .066A .066A .141 +.041 .100 2075 ---- .154B .060A .060A .124 +.036 .088 2100 ---- .121B .050A .050A .100 +.028 .072 2 2125 ---- .096B .043A .043A .082 +.023 .059 2150 ---- .076B .038A .038A .067 +.017 .050 2175 ---- .060B .034A .034A .056 +.014 .042 2200 ---- .048B .030A .030A .047 +.011 .036 2225 ---- .039B .028A .028A .040 +.009 .031 2250 ---- .032B .026A .026A .034 +.007 .027 2275 ---- .026B ---- .026B .030 +.006 .024 2300 ---- .023B ---- .023B .027 +.005 .022 2325 ---- ---- ---- ---- .024 +.004 .020 2350 ---- ---- ---- ---- .022 +.004 .018 2375 ---- ---- ---- ---- .020 +.003 .017 2400 ---- ---- ---- ---- .019 +.003 .016 2425 ---- ---- ---- ---- .018 +.003 .015 2450 ---- ---- ---- ---- .017 +.003 .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 M1S NOV22 Silver Weekly Monday Option - Week 1 PUT 1300 ---- ---- ---- ---- .002 UNCH .002 1325 ---- ---- ---- ---- .002 UNCH .002 1350 ---- ---- ---- ---- .002 -.001 .003 1375 ---- ---- ---- ---- .003 UNCH .003 1400 ---- ---- ---- ---- .004 UNCH .004 1425 ---- ---- ---- ---- .004 -.001 .005 1450 ---- ---- ---- ---- .006 -.001 .007 1475 ---- ---- ---- ---- .007 -.002 .009 1500 ---- ---- ---- ---- .009 -.002 .011 1525 ---- ---- ---- ---- .011 -.003 .014 1550 ---- .019B .017A .019B .013 -.005 .018 1575 ---- .027B .020A .027B .016 -.007 .023 1600 ---- .035B .024A .035B .021 -.008 .029 1625 ---- .049B .029A .049B .026 -.012 .038 1650 ---- .068B .035A .068B .034 -.016 .050 1675 ---- .094B .042A .094B .044 -.022 .066 1700 ---- .128B .052A .128B .058 -.030 .088 1705 ---- .136B .054A .136B .061 -.032 .093 1710 ---- .145B .056A .145B .065 -.034 .099 1715 ---- .154B .059A .154B .068 -.036 .104 1720 ---- .164B .061A .164B .072 -.039 .111 1725 ---- .174B .064A .174B .076 -.041 .117 3 1730 ---- .186B .067A .186B .081 -.043 .124 1735 ---- .197B .070A .197B .085 -.046 .131 1740 ---- .209B .073A .209B .090 -.049 .139 1745 ---- .223B .076A .223B .095 -.052 .147 1750 ---- .236B .080A .236B .101 -.054 .155 1755 ---- .250B .084A .250B .107 -.057 .164 1760 ---- .266B .088A .266B .113 -.061 .174 1765 ---- .282B .093A .281B .119 -.064 .183 1770 ---- .299B .097A .299B .126 -.068 .194 1775 ---- .317B .102A .317B .133 -.072 .205 1780 ---- .335B .108A .335B .141 -.076 .217 1785 ---- .353B .114A .353B .149 -.080 .229 1790 ---- .374B .120A .374B .158 -.084 .242 1795 ---- .395B .126A .395B .167 -.089 .256 1800 ---- .415B .133A .415B .177 -.093 .270 1805 ---- .439B .141A .439B .187 -.098 .285 1810 ---- .462B .148A .462B .198 -.103 .301 1815 ---- .486B .157A .486B .210 -.107 .317 1820 ---- .511B .166A .511B .222 -.113 .335 1825 ---- .538B .183A .538B .235 -.118 .353 1830 ---- .565B .193A .565B .249 -.123 .372 1835 ---- .593B .204A .593B .263 -.129 .392 1840 ---- .622B .215A .622B .278 -.135 .413 1845 ---- .652B .227A .652B .294 -.140 .434 1850 ---- .683B .239A .683B .311 -.146 .457 1855 ---- .714B .253A .714B .328 -.152 .480 1860 ---- .747B .267A .747B .346 -.158 .504 1865 ---- .763B .281A .762B .365 -.164 .529 1870 ---- .761B .300A .761B .385 -.170 .555 1875 ---- .848B .316A .848B .406 -.176 .582 1880 ---- .761B .333A .761B .427 -.182 .609 1885 ---- .768B .351A .768B .449 -.189 .638 1890 ---- .770B .369A .770B .472 -.195 .667 1895 ---- .774B .389A .774B .496 -.201 .697 1900 ---- 1.031B .409A 1.031B .520 -.208 .728 1905 ---- .777B .430A .777B .546 -.213 .759 1910 ---- ---- .450A .450A .572 -.220 .792 1915 ---- ---- .474A .474A .599 -.226 .825 1920 ---- ---- .497A .497A .627 -.232 .859 1925 ---- 1.229B .521A 1.229B .655 -.238 .893 1930 ---- ---- .546A .546A .685 -.243 .928 1935 ---- ---- .572A .572A .715 -.249 .964 1940 ---- ---- .598A .598A .746 -.254 1.000 1945 ---- ---- .626A .626A .778 -.259 1.037 1950 ---- 1.438B .654A 1.438B .810 -.265 1.075 1955 ---- ---- .682A .682A .844 -.269 1.113 1960 ---- ---- .712A .712A .878 -.274 1.152 1965 ---- ---- .742A .742A .912 -.279 1.191 1970 ---- ---- .773A .773A .947 -.283 1.230 1975 ---- 1.657B .805A 1.657B .983 -.288 1.271 1980 ---- ---- ---- ---- 1.020 -.291 1.311 1985 ---- ---- ---- ---- 1.057 -.295 1.352 1990 ---- ---- ---- ---- 1.095 -.299 1.394 1995 ---- ---- ---- ---- 1.133 -.302 1.435 2000 ---- 1.882B .974A 1.882B 1.172 -.306 1.478 2005 ---- ---- ---- ---- 1.211 -.309 1.520 2010 ---- ---- ---- ---- 1.251 -.312 1.563 2015 ---- ---- ---- ---- 1.292 -.314 1.606 2020 ---- ---- ---- ---- 1.332 -.318 1.650 2025 ---- 2.113B 1.158A 2.113B 1.374 -.320 1.694 2030 ---- ---- ---- ---- 1.415 -.323 1.738 2035 ---- ---- ---- ---- 1.457 -.325 1.782 2040 ---- ---- ---- ---- 1.500 -.327 1.827 2045 ---- ---- ---- ---- 1.542 -.330 1.872 2050 ---- 2.347B 1.355A 2.347B 1.586 -.331 1.917 2055 ---- ---- ---- ---- 1.629 -.334 1.963 2060 ---- ---- ---- ---- 1.673 -.335 2.008 2075 ---- 2.586B 1.563A 2.586B 1.806 -.341 2.147 2100 ---- 2.827B 1.780A 2.827B 2.032 -.348 2.380 2125 ---- 3.070B 2.003A 3.070B 2.263 -.354 2.617 2150 ---- 3.235B 2.232A 3.235B 2.499 -.358 2.857 2175 ---- 3.280B 2.465A 3.280B 2.737 -.362 3.099 2200 ---- ---- 2.702A 2.702A 2.978 -.365 3.343 2225 ---- ---- 2.942A 2.942A 3.220 -.368 3.588 2250 ---- ---- 3.184A 3.184A 3.465 -.369 3.834 2275 ---- ---- ---- ---- 3.710 -.371 4.081 2300 ---- ---- ---- ---- 3.957 -.371 4.328 2325 ---- ---- ---- ---- 4.204 -.372 4.576 2350 ---- ---- ---- ---- 4.452 -.373 4.825 2375 ---- ---- ---- ---- 4.700 -.373 5.073 2400 ---- ---- ---- ---- 4.948 -.374 5.322 2425 ---- ---- ---- ---- 5.197 -.374 5.571 2450 ---- ---- ---- ---- 5.446 -.374 5.820 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 M2S NOV22 Silver Weekly Monday Option - Week 2 CALL 1325 ---- ---- ---- ---- 5.816 +.377 5.439 1350 ---- ---- ---- ---- 5.566 +.376 5.190 1375 ---- ---- ---- ---- 5.317 +.376 4.941 1400 ---- ---- ---- ---- 5.068 +.376 4.692 1425 ---- ---- ---- ---- 4.819 +.375 4.444 1450 ---- ---- ---- ---- 4.571 +.374 4.197 1475 ---- ---- ---- ---- 4.324 +.374 3.950 1500 ---- ---- ---- ---- 4.077 +.373 3.704 1525 ---- ---- ---- ---- 3.831 +.371 3.460 1550 ---- ---- 2.754A 2.754A 3.586 +.369 3.217 1575 ---- ---- 2.517A 2.517A 3.343 +.367 2.976 1600 ---- 2.952B 2.284A 2.284A 3.101 +.363 2.738 1625 ---- 2.951B 2.057A 2.057A 2.861 +.358 2.503 1650 ---- 2.894B 1.835A 1.835A 2.624 +.353 2.271 1675 ---- 2.656B 1.622A 1.622A 2.390 +.345 2.045 1700 ---- 2.422B 1.418A 1.418A 2.162 +.336 1.826 1725 ---- 2.192B 1.226A 1.226A 1.939 +.325 1.614 1735 ---- ---- ---- ---- 1.851 +.319 1.532 1740 ---- ---- ---- ---- 1.808 +.316 1.492 1745 ---- ---- ---- ---- 1.765 +.313 1.452 1750 ---- 1.968B 1.049A 1.049A 1.723 +.310 1.413 1755 ---- ---- ---- ---- 1.681 +.307 1.374 1760 ---- ---- ---- ---- 1.639 +.303 1.336 1765 ---- ---- ---- ---- 1.598 +.300 1.298 1770 ---- ---- ---- ---- 1.557 +.297 1.260 1775 ---- 1.751B .889A .889A 1.517 +.293 1.224 1780 ---- ---- ---- ---- 1.477 +.289 1.188 1785 ---- ---- ---- ---- 1.437 +.285 1.152 1790 ---- ---- .802A .802A 1.398 +.281 1.117 1795 ---- ---- .775A .775A 1.360 +.277 1.083 1800 ---- 1.543B .748A .748A 1.322 +.272 1.050 1805 ---- ---- .722A .722A 1.285 +.268 1.017 1810 ---- ---- .696A .696A 1.248 +.263 .985 1815 ---- ---- .671A .671A 1.212 +.258 .954 1820 ---- ---- .648A .648A 1.177 +.254 .923 1825 ---- 1.346B .624A .624A 1.142 +.249 .893 1830 ---- ---- .602A .602A 1.108 +.244 .864 1835 ---- ---- .580A .580A 1.074 +.239 .835 1840 ---- .825B .559A .559A 1.041 +.234 .807 1845 ---- .832B .538A .538A 1.008 +.228 .780 1850 ---- 1.163B .518A .518A .977 +.223 .754 1855 ---- 1.145B .499A .499A .945 +.217 .728 1860 ---- 1.111B .481A .481A .915 +.213 .702 1865 ---- 1.078B .463A .463A .885 +.207 .678 1870 ---- 1.045B .445A .445A .856 +.202 .654 1875 ---- 1.014B .429A .429A .828 +.197 .631 1880 ---- .982B .413A .413A .800 +.192 .608 1885 ---- .952B .397A .397A .773 +.186 .587 1890 ---- .922B .383A .383A .747 +.181 .566 1895 ---- .893B .368A .368A .722 +.177 .545 1900 ---- .864B .355A .355A .697 +.171 .526 1905 ---- .836B .341A .341A .674 +.167 .507 1910 ---- .809B .329A .329A .650 +.162 .488 1915 ---- .782B .316A .316A .628 +.158 .470 1920 ---- .756B .302A .302A .606 +.153 .453 1925 ---- .731B .291A .291A .585 +.148 .437 1930 ---- .706B .280A .280A .565 +.144 .421 1935 ---- .682B .270A .270A .545 +.140 .405 1940 ---- .659B .260A .260A .526 +.136 .390 1945 ---- .636B .250A .250A .507 +.131 .376 1950 ---- .614B .241A .241A .489 +.127 .362 1955 ---- .593B .232A .232A .472 +.123 .349 1960 ---- .572B .223A .223A .455 +.119 .336 1965 ---- .551B .215A .215A .439 +.116 .323 1970 ---- .532B .207A .207A .423 +.112 .311 1975 ---- .513B .200A .200A .408 +.108 .300 2000 ---- .425B .167A .167A .338 +.090 .248 2025 ---- .352B .140A .140A .281 +.075 .206 2050 ---- .289B .118A .118A .233 +.062 .171 2075 ---- .238B .100A .100A .193 +.050 .143 2100 ---- .195B .086A .086A .161 +.041 .120 2125 ---- .160B .074A .074A .135 +.033 .102 2150 ---- .132B .064A .064A .114 +.027 .087 2175 ---- .109B .057A .057A .097 +.023 .074 2200 ---- .090B .050A .050A .083 +.019 .064 2225 ---- .075B .045A .045A .071 +.015 .056 2250 ---- .062B .041A .041A .062 +.013 .049 2275 ---- .052B .038A .038A .054 +.011 .043 2300 ---- .044B .035A .035A .047 +.009 .038 2325 ---- .038B .033A .033A .041 +.007 .034 2350 ---- .034B ---- .034B .036 +.006 .030 2375 ---- .030B ---- .030B .032 +.005 .027 TOTAL EST.VOL VOLUME OPEN INT TOTAL M2S NOV22 Silver Weekly Monday Option - Week 2 PUT 1325 ---- ---- ---- ---- .003 UNCH .003 1350 ---- ---- ---- ---- .004 UNCH .004 1375 ---- ---- ---- ---- .005 -.001 .006 1400 ---- ---- ---- ---- .006 -.002 .008 1425 ---- ---- ---- ---- .008 -.002 .010 1450 ---- ---- ---- ---- .010 -.002 .012 1475 ---- ---- ---- ---- .013 -.003 .016 1500 ---- ---- ---- ---- .016 -.004 .020 1525 ---- .027B .024A .027B .020 -.006 .026 1550 ---- .036B .028A .036B .025 -.008 .033 1575 ---- .048B .033A .048B .031 -.011 .042 1600 ---- .065B .038A .065B .039 -.014 .053 1625 ---- .086B .045A .086B .049 -.019 .068 1650 ---- .114B .054A .114B .062 -.024 .086 1675 ---- .149B .066A .149B .078 -.032 .110 1700 ---- .194B .082A .194B .099 -.041 .140 1725 ---- .251B .101A .251B .126 -.052 .178 1735 ---- .278B .111A .278B .138 -.058 .196 1740 ---- .293B .116A .293B .145 -.060 .205 1745 ---- .307B .121A .307B .152 -.063 .215 1750 ---- .323B .126A .323B .160 -.066 .226 1755 ---- .339B .132A .339B .167 -.070 .237 1760 ---- .356B .138A .356B .176 -.073 .249 1765 ---- .374B .145A .374B .184 -.077 .261 1770 ---- .392B .152A .390B .193 -.080 .273 1775 ---- .410B .159A .410B .203 -.083 .286 1780 ---- .431B .167A .431B .213 -.087 .300 1785 ---- .451B .175A .451B .223 -.092 .315 1790 ---- .473B .183A .473B .234 -.096 .330 1795 ---- .494B .192A .494B .246 -.099 .345 1800 ---- .517B .201A .517B .258 -.104 .362 1805 ---- .541B .211A .541B .271 -.108 .379 1810 ---- .565B .221A .565B .284 -.113 .397 1815 ---- .590B .232A .590B .298 -.118 .416 1820 ---- .616B .243A .616B .312 -.123 .435 1825 ---- .643B .264A .643B .327 -.128 .455 1830 ---- .670B .276A .670B .343 -.133 .476 1835 ---- .698B .289A .698B .359 -.138 .497 1840 ---- .727B .302A .727B .376 -.143 .519 1845 ---- .756B .317A .756B .394 -.148 .542 1850 ---- .786B .331A .786B .412 -.153 .565 1855 ---- .817B .346A .817B .430 -.159 .589 1860 ---- .849B .366A .849B .450 -.164 .614 1865 ---- .881B .383A .881B .470 -.169 .639 1870 ---- .913B .400A .913B .491 -.174 .665 1875 ---- .947B .418A .947B .512 -.180 .692 1880 ---- .923B .437A .923B .535 -.184 .719 1885 ---- .919B .457A .919B .558 -.189 .747 1890 ---- .921B .477A .921B .582 -.194 .776 1895 ---- .925B .497A .925B .606 -.200 .806 1900 ---- 1.123B .519A 1.123B .632 -.204 .836 1905 ---- .945B .540A .945B .658 -.209 .867 1910 ---- .948B .564A .948B .684 -.214 .898 1915 ---- .948B .587A .948B .712 -.219 .931 1920 ---- ---- .611A .611A .740 -.223 .963 1925 ---- 1.312B .636A 1.312B .769 -.228 .997 1930 ---- ---- .662A .662A .798 -.233 1.031 1935 ---- ---- .688A .688A .829 -.236 1.065 1940 ---- ---- .714A .714A .859 -.241 1.100 1945 ---- ---- .742A .742A .891 -.244 1.135 1950 ---- 1.512B .770A 1.512B .923 -.248 1.171 1955 ---- ---- .799A .799A .955 -.253 1.208 1960 ---- ---- .828A .828A .988 -.257 1.245 1965 ---- ---- .858A .858A 1.022 -.260 1.282 1970 ---- ---- .888A .888A 1.056 -.264 1.320 1975 ---- 1.721B .919A 1.721B 1.090 -.269 1.359 2000 ---- 1.938B 1.083A 1.938B 1.271 -.286 1.557 2025 ---- 2.162B 1.260A 2.162B 1.462 -.302 1.764 2050 ---- 2.390B 1.448A 2.390B 1.664 -.315 1.979 2075 ---- 2.623B 1.646A 2.623B 1.874 -.326 2.200 2100 ---- 2.858B 1.853A 2.858B 2.092 -.335 2.427 2125 ---- 3.097B 2.068A 3.097B 2.316 -.342 2.658 2150 ---- 3.337B 2.289A 3.336B 2.544 -.349 2.893 2175 ---- 3.580B 2.515A 3.580B 2.777 -.353 3.130 2200 ---- 3.824B 2.745A 3.824B 3.012 -.358 3.370 2225 ---- 3.988B 2.979A 3.988B 3.250 -.361 3.611 2250 ---- 4.044B 3.216A 4.044B 3.490 -.364 3.854 2275 ---- 4.116B 3.455A 4.116B 3.732 -.366 4.098 2300 ---- ---- 3.696A 3.696A 3.975 -.368 4.343 2325 ---- ---- 3.939A 3.939A 4.219 -.369 4.588 2350 ---- ---- ---- ---- 4.464 -.371 4.835 2375 ---- ---- ---- ---- 4.710 -.371 5.081 TOTAL EST.VOL VOLUME OPEN INT TOTAL M4S OCT22 Silver Weekly Monday Option - Week 4 CALL 1300 ---- ---- ---- ---- 6.066 +.377 5.689 1325 ---- ---- ---- ---- 5.816 +.377 5.439 1350 ---- ---- ---- ---- 5.566 +.377 5.189 1375 ---- ---- ---- ---- 5.316 +.377 4.939 1400 ---- ---- ---- ---- 5.066 +.377 4.689 1425 ---- ---- ---- ---- 4.816 +.377 4.439 1450 ---- ---- ---- ---- 4.566 +.377 4.189 1475 ---- ---- ---- ---- 4.316 +.377 3.939 1500 ---- ---- ---- ---- 4.067 +.378 3.689 1525 ---- ---- ---- ---- 3.817 +.378 3.439 1550 ---- ---- ---- ---- 3.567 +.378 3.189 1575 ---- ---- ---- ---- 3.317 +.377 2.940 1600 ---- ---- ---- ---- 3.067 +.377 2.690 1625 ---- ---- ---- ---- 2.817 +.377 2.440 1650 ---- ---- ---- ---- 2.567 +.377 2.190 1675 ---- ---- ---- ---- 2.317 +.376 1.941 1700 ---- ---- 1.273A 1.273A 2.067 +.375 1.692 1705 ---- ---- 1.227A 1.227A 2.017 +.374 1.643 1710 ---- ---- 1.182A 1.182A 1.967 +.374 1.593 1715 ---- ---- 1.136A 1.136A 1.917 +.373 1.544 1720 ---- ---- 1.090A 1.090A 1.867 +.373 1.494 1725 ---- ---- .975A .975A 1.817 +.372 1.445 1730 ---- ---- .996A .996A 1.767 +.371 1.396 1735 ---- ---- .949A .949A 1.717 +.370 1.347 1740 ---- 1.300B .902A .902A 1.667 +.369 1.298 1745 ---- 1.298B .857A .857A 1.618 +.369 1.249 1750 ---- 1.279B .739A .739A 1.568 +.367 1.201 1755 ---- 1.247B .766A .766A 1.518 +.366 1.152 1760 ---- 1.257B .653A .653A 1.468 +.364 1.104 1765 ---- 1.227B .609A .609A 1.419 +.363 1.056 1770 ---- 1.197B .566A .566A 1.369 +.361 1.008 1775 ---- 1.247B .520A .520A 1.319 +.358 .961 2 1780 ---- 1.214B .483A .483A 1.270 +.356 .914 1785 ---- 1.226B .443A .443A 1.220 +.352 .868 1790 ---- 1.188B .405A .405A 1.171 +.349 .822 1795 ---- 1.149B .368A .368A 1.122 +.346 .776 1800 ---- 1.151B .329A .329A 1.072 +.341 .731 1805 ---- 1.178B .300A .300A 1.023 +.336 .687 1810 ---- 1.147B .268A .268A .974 +.330 .644 1815 ---- 1.147B .235A .235A .926 +.324 .602 1820 ---- 1.108B .209A .209A .877 +.317 .560 1825 ---- 1.085B .185A .185A .829 +.309 .520 1830 .270 .993B .163A .587B .781 +.300 4 .481 1835 ---- .923B .143A .143A .733 +.289 .444 1840 ---- .972B .123A .123A .686 +.278 .408 1845 ---- .923B .108A .108A .640 +.267 .373 1850 .112 .875B .094A .862B .594 +.254 21 .340 1855 .073 .827B .073 .815B .550 +.241 1 .309 1860 ---- .780B .071A .071A .506 +.226 .280 1865 ---- .732B .062A .062A .464 +.211 .253 1870 ---- .685B .054A .054A .423 +.195 .228 1875 .057 .640B .048 .634B .383 +.179 3 .204 1880 .192 .595B .041A .296A .346 +.163 40 .183 1 1885 ---- .550B .036A .036A .310 +.147 .163 1890 ---- .507B .032A .032A .276 +.131 .145 1895 ---- .465B .028A .028A .245 +.116 .129 1900 ---- .424B .025A .025A .216 +.101 .115 2 3 1905 ---- .385B .023A .023A .189 +.087 .102 1910 .126 .348B .020A .292B .165 +.075 161 .090 1915 .130 .311B .018A .259B .143 +.063 58 .080 1920 ---- .276B .017A .017A .123 +.052 .071 10 1925 .089 .244B .016A .087A .106 +.043 2 .063 1930 .170 .214B .015A .197B .090 +.034 2 .056 1935 ---- .186B .014A .014A .077 +.027 .050 1940 ---- .160B .013A .013A .066 +.022 .044 1945 ---- .137B .012A .012A .056 +.016 .040 1950 ---- .116B .012A .012A .048 +.013 .035 1955 ---- .098B .011A .011A .041 +.009 .032 1960 ---- .081B .011A .011A .035 +.007 .028 1965 ---- .060B .011A .011A .030 +.004 .026 1970 ---- .049B .010A .010A .026 +.003 .023 1 1 1975 ---- .041B .010A .010A .022 +.001 .021 1980 .012 .033B .009A .033B .019 UNCH 6 .019 5 5 1985 ---- .027B .009A .009A .017 UNCH .017 1990 ---- .022B .008A .008A .015 UNCH .015 1995 ---- .017B .008A .008A .013 -.001 .014 2000 ---- .014B .008A .008A .012 -.001 .013 1 1 2005 ---- ---- .008A .008A .010 -.002 .012 2010 ---- ---- .008A .008A .009 -.002 .011 2015 ---- ---- .007A .007A .008 -.002 .010 2020 ---- ---- .007A .007A .007 -.002 .009 2025 ---- ---- .007A .007A .007 -.001 .008 2030 ---- ---- .007A .007A .006 -.002 .008 2035 ---- ---- ---- ---- .005 -.002 .007 2040 ---- ---- ---- ---- .005 -.001 .006 2045 ---- ---- ---- ---- .004 -.002 .006 2050 .008 .008 .008 .008 .004 -.002 8 .006 2055 ---- ---- ---- ---- .004 -.001 .005 2060 ---- ---- ---- ---- .003 -.002 .005 2065 ---- ---- ---- ---- .003 -.001 .004 2070 ---- ---- ---- ---- .003 -.001 .004 2075 ---- ---- ---- ---- .003 -.001 .004 2080 ---- ---- ---- ---- .002 -.002 .004 2085 ---- ---- ---- ---- .002 -.001 .003 2090 ---- ---- ---- ---- .002 -.001 .003 2095 ---- ---- ---- ---- .002 -.001 .003 2100 ---- ---- ---- ---- .002 -.001 .003 2105 ---- ---- ---- ---- .002 -.001 .003 2110 ---- ---- ---- ---- .002 UNCH .002 2115 ---- ---- ---- ---- .001 -.001 .002 2120 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .001 -.001 .002 2130 ---- ---- ---- ---- .001 -.001 .002 2135 ---- ---- ---- ---- .001 -.001 .002 2140 ---- ---- ---- ---- .001 -.001 .002 2145 ---- ---- ---- ---- .001 -.001 .002 2150 ---- ---- ---- ---- .001 -.001 .002 1 2155 ---- ---- ---- ---- .001 UNCH .001 2160 ---- ---- ---- ---- .001 UNCH .001 2165 ---- ---- ---- ---- .001 UNCH .001 2170 ---- ---- ---- ---- .001 UNCH .001 2175 ---- ---- ---- ---- .001 UNCH .001 2180 ---- ---- ---- ---- .001 UNCH .001 2185 ---- ---- ---- ---- .001 UNCH .001 2190 ---- ---- ---- ---- .001 UNCH .001 2195 ---- ---- ---- ---- .001 UNCH .001 2200 ---- ---- ---- ---- .001 UNCH .001 3 2205 ---- ---- ---- ---- .001 UNCH .001 2210 ---- ---- ---- ---- .001 UNCH .001 2225 ---- ---- ---- ---- .001 UNCH .001 2250 ---- ---- ---- ---- .001 UNCH .001 2275 ---- ---- ---- ---- .001 UNCH .001 2300 ---- ---- ---- ---- .001 UNCH .001 2325 ---- ---- ---- ---- .001 UNCH .001 2350 ---- ---- ---- ---- .001 UNCH .001 2375 ---- ---- ---- ---- .001 UNCH .001 2400 ---- ---- ---- ---- .001 UNCH .001 2425 ---- ---- ---- ---- .001 UNCH .001 2450 ---- ---- ---- ---- .001 UNCH .001 2475 ---- ---- ---- ---- .001 UNCH .001 2500 ---- ---- ---- ---- .001 UNCH .001 2525 ---- ---- ---- ---- .001 UNCH .001 2550 ---- ---- ---- ---- .001 UNCH .001 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 306 10 26 M4S OCT22 Silver Weekly Monday Option - Week 4 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 4 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- .003A .003A .001 -.003 .004 1705 ---- ---- .003A .003A .001 -.003 .004 1710 ---- ---- .003A .003A .001 -.004 .005 1715 ---- ---- .003A .003A .001 -.004 .005 1720 ---- ---- .003A .003A .001 -.005 .006 1725 ---- ---- .003A .003A .001 -.006 .007 1730 ---- .008B .003A .008B .001 -.006 .007 1735 ---- .011B .003A .011B .002 -.006 .008 1740 ---- .013B .003A .013B .002 -.007 .009 3 3 1745 ---- .016B .003A .016B .002 -.009 .011 1750 ---- .020B .003A .020B .002 -.010 .012 1755 ---- .024B .003A .024B .002 -.012 .014 1760 ---- .029B .003A .029B .003 -.012 .015 1765 ---- .035B .003A .035B .003 -.014 .017 1770 ---- .041B .003A .041B .003 -.017 .020 1775 ---- .049B .004A .049B .004 -.018 .022 1780 ---- .058B .004A .058B .004 -.021 .025 4 2 1785 ---- .068B .004A .068B .005 -.024 .029 1790 ---- .080B .004A .080B .005 -.028 .033 1795 ---- .093B .004A .093B .006 -.031 .037 1 1800 .018 .106B .005A .005A .007 -.036 23 .043 12 1805 ---- .123B .003A .123B .007 -.042 .049 1810 ---- .142B .005A .142B .009 -.046 .055 1815 ---- .163B .006A .163B .010 -.053 .063 1820 .005 .187B .005 .005 .011 -.061 2 .072 1825 ---- .212B .008A .212B .013 -.068 .081 1 1830 ---- .240B .010A .240B .015 -.077 .092 1835 ---- .266B .012A .266B .017 -.088 .105 1840 ---- .299B .015A .290B .020 -.099 .119 1845 ---- .333B .016A .332B .024 -.110 .134 1850 ---- .373B .017A .373B .028 -.123 .151 1855 ---- .408B .019A .407B .034 -.136 .170 1860 ---- .448B .021A .448B .040 -.151 .191 1865 ---- .493B .024A .493B .048 -.166 .214 1870 ---- .535B .027A .535B .057 -.182 .239 1875 .091 .579B .031A .031A .067 -.198 4 .265 1880 ---- .618B .035A .617B .080 -.214 .294 1885 ---- .655B .040A .650B .094 -.230 4 .324 1 1 1890 ---- .678B .047A .665B .110 -.246 .356 1895 .080 .710B .054A .054A .129 -.261 10 .390 1900 ---- .807B .063A .807B .150 -.276 5 .426 12 1905 ---- .781B .075A .715B .173 -.290 .463 1910 .120 .828B .088A .088A .199 -.302 131 .501 1915 ---- .880B .105A .725B .227 -.314 .541 1920 ---- .928B .121A .710B .257 -.325 .582 1925 ---- 1.021B .140A 1.020B .290 -.334 .624 1930 ---- 1.027B .160A .735B .324 -.343 .667 1935 ---- 1.077B .184A .184A .361 -.350 .711 1940 ---- 1.126B .208A .208A .400 -.355 .755 1945 ---- 1.176B .235A .235A .440 -.360 .800 1950 ---- 1.229B .264A 1.090B .482 -.364 .846 1955 ---- 1.282B .295A .295A .525 -.367 .892 1960 ---- 1.322B .328A .328A .569 -.370 .939 1965 ---- 1.334B .367A .367A .614 -.372 .986 1970 ---- 1.384B .408A 1.041B .660 -.374 1.034 1975 ---- 1.434B .450A 1.091B .706 -.375 1.081 1980 ---- 1.454B .497A 1.135B .753 -.376 1.129 1985 ---- 1.463B .544A 1.185B .801 -.377 1.178 1990 ---- 1.445B .593A 1.234B .849 -.377 1.226 1995 ---- 1.468B .645A 1.284B .897 -.378 1.275 2000 ---- 1.466B .669A 1.334B .945 -.378 1.323 3 2005 ---- 1.488B .866A 1.383B .994 -.378 1.372 2010 ---- 1.478B .911A 1.433B 1.043 -.378 1.421 2015 ---- 1.526B .956A 1.482B 1.092 -.378 1.470 2020 ---- 1.543B 1.002A 1.002A 1.141 -.379 1.520 2025 ---- ---- .906A .906A 1.190 -.379 1.569 2030 ---- ---- 1.088A 1.088A 1.240 -.378 1.618 2035 ---- ---- 1.135A 1.135A 1.289 -.379 1.668 2040 ---- ---- 1.181A 1.181A 1.339 -.378 1.717 2045 ---- ---- 1.227A 1.227A 1.388 -.379 1.767 2050 ---- ---- 1.274A 1.274A 1.438 -.378 1.816 2055 ---- ---- 1.321A 1.321A 1.487 -.379 1.866 2060 ---- ---- 1.578A 1.578A 1.537 -.378 1.915 2065 ---- ---- ---- ---- 1.587 -.378 1.965 2070 ---- ---- ---- ---- 1.637 -.378 2.015 2075 ---- ---- ---- ---- 1.686 -.378 2.064 2080 ---- ---- ---- ---- 1.736 -.378 2.114 2085 ---- ---- ---- ---- 1.786 -.378 2.164 2090 ---- ---- ---- ---- 1.836 -.378 2.214 2095 ---- ---- ---- ---- 1.886 -.377 2.263 2100 ---- ---- ---- ---- 1.935 -.378 2.313 2105 ---- ---- ---- ---- 1.985 -.378 2.363 2110 ---- ---- ---- ---- 2.035 -.378 2.413 2115 ---- ---- ---- ---- 2.085 -.378 2.463 2120 ---- ---- ---- ---- 2.135 -.378 2.513 2125 ---- ---- ---- ---- 2.185 -.378 2.563 2130 ---- ---- ---- ---- 2.235 -.377 2.612 2135 ---- ---- ---- ---- 2.285 -.377 2.662 2140 ---- ---- ---- ---- 2.335 -.377 2.712 2145 ---- ---- ---- ---- 2.385 -.377 2.762 2150 ---- ---- ---- ---- 2.435 -.377 2.812 2155 ---- ---- ---- ---- 2.485 -.377 2.862 2160 ---- ---- ---- ---- 2.535 -.377 2.912 2165 ---- ---- ---- ---- 2.585 -.377 2.962 2170 ---- ---- ---- ---- 2.635 -.377 3.012 2175 ---- ---- ---- ---- 2.685 -.377 3.062 2180 ---- ---- ---- ---- 2.735 -.377 3.112 2185 ---- ---- ---- ---- 2.785 -.377 3.162 2190 ---- ---- ---- ---- 2.835 -.377 3.212 2195 ---- ---- ---- ---- 2.885 -.377 3.262 2200 ---- ---- ---- ---- 2.935 -.376 3.311 2205 ---- ---- ---- ---- 2.985 -.376 3.361 2210 ---- ---- ---- ---- 3.035 -.376 3.411 2225 ---- ---- ---- ---- 3.185 -.376 3.561 2250 ---- ---- ---- ---- 3.435 -.376 3.811 2275 ---- ---- ---- ---- 3.685 -.376 4.061 2300 ---- ---- ---- ---- 3.935 -.376 4.311 2325 ---- ---- ---- ---- 4.185 -.376 4.561 2350 ---- ---- ---- ---- 4.434 -.377 4.811 2375 ---- ---- ---- ---- 4.684 -.377 5.061 2400 ---- ---- ---- ---- 4.934 -.377 5.311 2425 ---- ---- ---- ---- 5.184 -.377 5.561 2450 ---- ---- ---- ---- 5.434 -.377 5.811 2475 ---- ---- ---- ---- 5.684 -.377 6.061 2500 ---- ---- ---- ---- 5.934 -.377 6.311 2525 ---- ---- ---- ---- 6.184 -.377 6.561 2550 ---- ---- ---- ---- 6.434 -.377 6.811 2575 ---- ---- ---- ---- 6.684 -.377 7.061 2600 ---- ---- ---- ---- 6.934 -.377 7.311 TOTAL EST.VOL VOLUME OPEN INT TOTAL 179 9 38 M5S OCT22 Silver Weekly Monday Option - Week 5 CALL 1300 ---- ---- ---- ---- 6.066 +.377 5.689 1325 ---- ---- ---- ---- 5.816 +.377 5.439 1350 ---- ---- ---- ---- 5.566 +.377 5.189 1375 ---- ---- ---- ---- 5.316 +.377 4.939 1400 ---- ---- ---- ---- 5.066 +.377 4.689 1425 ---- ---- ---- ---- 4.816 +.377 4.439 1450 ---- ---- ---- ---- 4.566 +.377 4.189 1475 ---- ---- ---- ---- 4.316 +.377 3.939 1500 ---- ---- ---- ---- 4.067 +.377 3.690 1525 ---- ---- ---- ---- 3.817 +.376 3.441 1550 ---- ---- ---- ---- 3.568 +.376 3.192 1575 ---- ---- 2.538A 2.538A 3.319 +.375 2.944 1600 ---- ---- 2.296A 2.296A 3.071 +.374 2.697 1625 ---- 2.613B 2.054A 2.054A 2.823 +.372 2.451 1650 ---- 2.585B 1.741A 1.741A 2.576 +.369 2.207 1675 1.887 2.537B 1.505A 1.804A 2.330 +.366 1 1.964 1700 ---- 2.287B 1.276A 1.276A 2.085 +.360 1.725 1705 ---- 2.237B 1.305A 1.305A 2.037 +.359 1.678 1710 ---- 2.186B 1.192A 1.192A 1.988 +.357 1.631 1715 ---- 2.135B 1.149A 1.149A 1.940 +.356 1.584 1720 ---- 2.078B 1.100A 1.100A 1.892 +.355 1.537 1725 ---- 2.028B 1.057A 1.057A 1.844 +.353 1.491 1730 ---- 1.976B 1.015A 1.015A 1.796 +.351 1.445 1735 ---- 1.926B .978A .978A 1.748 +.349 1.399 1740 ---- 1.880B .937A .937A 1.700 +.346 1.354 1745 ---- 1.830B .897A .897A 1.653 +.344 1.309 1750 ---- 1.881B .851A .851A 1.606 +.342 1.264 1755 ---- 1.730B .818A .818A 1.559 +.339 1.220 1760 ---- 1.684B .779A .779A 1.512 +.336 1.176 1765 ---- 1.635B .742A .742A 1.466 +.333 1.133 1770 ---- 1.586B .706A .706A 1.420 +.330 1.090 1775 ---- 1.642B .667A .667A 1.374 +.326 1.048 1780 ---- 1.490B .637A .637A 1.329 +.323 1.006 1785 ---- 1.440B .605A .605A 1.284 +.319 .965 1790 ---- 1.392B .573A .573A 1.239 +.314 .925 1795 ---- 1.348B .543A .543A 1.195 +.310 .885 1800 ---- 1.408B .507A .507A 1.151 +.304 .847 1805 ---- 1.255B .480A .480A 1.108 +.300 .808 1810 ---- 1.226B .452A .452A 1.065 +.294 .771 1815 ---- 1.219B .425A .425A 1.023 +.288 .735 1820 ---- 1.216B .401A .401A .982 +.282 .700 1825 ---- 1.200B .377A .377A .941 +.276 .665 1830 ---- 1.152B .355A .355A .901 +.269 .632 1835 ---- 1.105B .333A .333A .861 +.262 .599 1840 ---- 1.058B .313A .313A .823 +.255 .568 1845 ---- 1.020B .294A .294A .785 +.247 .538 1850 ---- .979B .276A .276A .748 +.239 .509 1855 ---- .939B .259A .259A .712 +.231 .481 1860 ---- .899B .242A .242A .677 +.223 .454 1865 ---- .860B .226A .226A .643 +.215 .428 1870 ---- .822B .212A .212A .610 +.206 .404 1875 ---- .785B .197A .197A .578 +.197 .381 1880 ---- .747B .186A .186A .547 +.188 .359 1885 ---- .712B .174A .174A .518 +.180 .338 1890 ---- .677B .163A .163A .489 +.171 .318 1895 ---- .644B .152A .152A .462 +.163 .299 1900 ---- .611B .143A .143A .436 +.155 .281 1905 ---- .579B .134A .134A .411 +.146 .265 1910 ---- .550B .125A .125A .387 +.138 .249 1915 ---- .520B .118A .118A .364 +.130 .234 1920 ---- .491B .111A .111A .342 +.122 .220 1925 ---- .464B .106A .106A .322 +.115 .207 1930 ---- .437B .100A .100A .302 +.108 .194 1935 ---- .412B .093A .093A .284 +.101 .183 1940 ---- .388B .089A .089A .267 +.095 .172 1945 ---- .365B .083A .083A .250 +.088 .162 1950 ---- .343B .080A .080A .235 +.083 .152 1 1955 ---- .322B .076A .076A .220 +.077 .143 1960 ---- .302B .072A .072A .206 +.072 .134 1965 ---- .283B .068A .068A .193 +.067 .126 1970 .206 .265B .065A .265B .181 +.062 1 .119 15 1975 ---- .248B .061A .061A .170 +.058 .112 1980 ---- .232B .058A .058A .160 +.055 .105 1985 ---- .217B .055A .055A .150 +.051 .099 1990 ---- .203B .052A .052A .140 +.047 .093 1995 ---- .189B .049A .049A .132 +.044 .088 2000 ---- .177B .047A .047A .124 +.041 .083 2005 ---- .165B .044A .044A .116 +.038 .078 2010 ---- .155B .042A .042A .109 +.035 .074 2015 ---- .145B .040A .040A .103 +.033 .070 2020 ---- .136B .038A .038A .097 +.031 .066 2025 ---- .127B .037A .037A .091 +.029 .062 2030 ---- .119B .035A .035A .086 +.027 .059 2035 ---- .112B .033A .033A .081 +.025 .056 2040 ---- .105B .032A .032A .076 +.023 .053 2045 ---- .098B .031A .031A .072 +.022 .050 2050 ---- .092B .030A .030A .068 +.021 .047 2055 ---- .086B .029A .029A .065 +.020 .045 2060 ---- .081B .028A .028A .061 +.018 .043 2065 ---- .076B .027A .027A .058 +.018 .040 2070 ---- .071B .026A .026A .055 +.017 .038 2075 ---- .066B .025A .025A .052 +.015 .037 2080 ---- .062B .024A .024A .050 +.015 .035 2085 ---- .058B .024A .024A .047 +.014 .033 2090 ---- .054B .023A .023A .045 +.013 .032 2095 ---- .051B .022A .022A .043 +.013 .030 2100 ---- .048B .022A .022A .041 +.012 .029 2105 ---- .044B .021A .021A .039 +.011 .028 2110 ---- .042B .021A .021A .037 +.010 .027 2115 ---- .039B .020A .020A .035 +.009 .026 2120 ---- .036B .020A .020A .034 +.010 .024 2125 ---- .034B .020A .020A .032 +.008 .024 2130 ---- .032B .019A .019A .031 +.008 .023 2135 ---- .030B .019A .019A .030 +.008 .022 2140 ---- .028B .018A .018A .029 +.008 .021 2145 ---- .026B .018A .018A .028 +.008 .020 2150 ---- .025B .018A .018A .026 +.006 .020 2155 ---- .023B .017A .017A .025 +.006 .019 2160 ---- .022B .017A .017A .025 +.007 .018 2165 ---- .020B .017A .017A .024 +.006 .018 2170 ---- .019B ---- .019B .023 +.006 .017 2175 ---- .018B .016A .016A .022 +.005 .017 2180 ---- .017B ---- .017B .021 +.005 .016 2185 ---- ---- ---- ---- .021 +.005 .016 2190 ---- .016B ---- .016B .020 +.005 .015 2195 ---- ---- ---- ---- .019 +.004 .015 2200 ---- ---- ---- ---- .019 +.005 .014 2205 ---- ---- ---- ---- .018 +.004 .014 2210 ---- ---- ---- ---- .017 +.004 .013 2225 ---- ---- ---- ---- .016 +.004 .012 2250 ---- ---- ---- ---- .014 +.003 .011 2275 ---- ---- ---- ---- .012 +.002 .010 2300 ---- ---- ---- ---- .011 +.002 .009 2325 ---- ---- ---- ---- .010 +.002 .008 2350 ---- ---- ---- ---- .009 +.002 .007 2375 ---- ---- ---- ---- .008 +.001 .007 2400 ---- ---- ---- ---- .007 +.001 .006 2425 ---- ---- ---- ---- .007 +.001 .006 2450 ---- ---- ---- ---- .006 +.001 .005 2475 ---- ---- ---- ---- .006 +.001 .005 2500 ---- ---- ---- ---- .006 +.001 .005 2525 ---- ---- ---- ---- .005 +.001 .004 2550 ---- ---- ---- ---- .005 +.001 .004 2575 ---- ---- ---- ---- .005 +.001 .004 2600 ---- ---- ---- ---- .005 +.001 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 16 M5S OCT22 Silver Weekly Monday Option - Week 5 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 -.001 .002 1500 ---- ---- ---- ---- .002 -.001 .003 1525 ---- ---- ---- ---- .003 -.001 .004 1550 ---- ---- ---- ---- .003 -.002 .005 1575 ---- ---- ---- ---- .005 -.002 .007 1600 ---- ---- ---- ---- .006 -.004 .010 1625 ---- .015B .012A .015B .008 -.006 .014 1650 ---- .025B .014A .025B .011 -.008 .019 1675 ---- .037B .018A .037B .015 -.012 .027 1700 ---- .057B .022A .057B .021 -.016 .037 1705 ---- .062B .023A .062B .022 -.018 .040 1710 ---- .067B .024A .067B .023 -.020 .043 1715 ---- .074B .025A .074B .025 -.021 .046 1720 ---- .079B .027A .079B .027 -.022 .049 1725 ---- .087B .028A .087B .029 -.024 .053 1730 ---- .093B .029A .093B .031 -.026 .057 1735 ---- .102B .031A .102B .033 -.028 .061 1740 ---- .111B .032A .111B .035 -.031 .066 1745 ---- .120B .034A .120B .038 -.033 .071 1750 ---- .130B .036A .130B .041 -.035 .076 60 1755 ---- .142B .038A .142B .044 -.038 .082 1760 ---- .153B .040A .153B .047 -.041 .088 1765 ---- .166B .043A .166B .051 -.044 .095 1770 ---- .179B .045A .179B .055 -.047 .102 1775 ---- .193B .047A .193B .059 -.051 .110 1 1780 ---- .209B .049A .209B .064 -.054 .118 1785 ---- .224B .052A .224B .068 -.059 .127 1790 ---- .243B .055A .243B .074 -.063 .137 1795 ---- .261B .058A .261B .080 -.067 .147 1800 ---- .281B .062A .281B .086 -.072 .158 1805 ---- .302B .065A .302B .093 -.077 .170 1810 ---- .325B .070A .325B .100 -.083 .183 1815 ---- .349B .074A .349B .108 -.088 .196 1820 ---- .374B .079A .374B .116 -.095 .211 1825 ---- .400B .091A .400B .125 -.102 .227 1830 ---- .427B .097A .427B .135 -.108 .243 1835 ---- .456B .104A .456B .146 -.115 .261 1840 ---- .486B .112A .486B .157 -.122 .279 1845 ---- .517B .120A .517B .169 -.130 .299 1850 ---- .548B .129A .548B .182 -.138 .320 1855 ---- .577B .138A .570B .196 -.146 .342 1860 ---- .611B .149A .604B .211 -.154 .365 1865 ---- .647B .160A .647B .227 -.162 .389 1870 ---- .684B .171A .684B .244 -.171 .415 1875 ---- .725B .184A .723B .262 -.180 .442 1880 ---- .759B .197A .759B .282 -.188 .470 1885 ---- .797B .213A .797B .302 -.197 .499 1890 ---- .837B .231A .837B .323 -.206 .529 1895 ---- .877B .247A .877B .346 -.214 .560 1900 ---- .922B .264A .922B .370 -.222 .592 2 1905 ---- .959B .284A .958B .395 -.230 .625 1910 ---- 1.001B .303A 1.000B .421 -.238 .659 1915 ---- 1.043B .324A 1.043B .448 -.247 .695 1920 ---- 1.087B .346A 1.087B .476 -.255 .731 1925 ---- 1.136B .369A 1.136B .506 -.261 .767 1930 ---- 1.175B .392A 1.175B .536 -.269 .805 1935 ---- 1.219B .418A 1.219B .568 -.275 .843 1940 ---- 1.264B .445A 1.264B .600 -.282 .882 1945 ---- 1.309B .469A 1.309B .634 -.288 .922 1950 ---- 1.359B .497A 1.359B .668 -.294 .962 1955 ---- 1.396B .525A 1.391B .704 -.299 1.003 1 1960 ---- 1.418B .555A 1.403B .740 -.305 1.045 1965 ---- 1.452B .585A 1.447B .777 -.310 1.087 1970 ---- 1.470B .616A 1.464B .815 -.314 1.129 1975 ---- 1.590B .649A 1.590B .854 -.318 1.172 1980 ---- 1.566B .683A 1.448B .893 -.322 1.215 1 1985 ---- 1.611B .718A 1.459B .933 -.326 1.259 1990 ---- 1.655B .753A 1.424B .974 -.329 1.303 1995 ---- 1.708B .790A 1.430B 1.015 -.333 1.348 2000 ---- 1.826B .827A 1.826B 1.057 -.336 1.393 2005 ---- 1.804B .865A .865A 1.100 -.338 1.438 2010 ---- 1.847B .904A .904A 1.143 -.341 1.484 2015 ---- 1.899B .943A .943A 1.186 -.343 1.529 2020 ---- 1.948B .983A .983A 1.230 -.346 1.576 2025 ---- 2.067B 1.024A 2.067B 1.274 -.348 1.622 2030 ---- 2.041B 1.066A 1.066A 1.319 -.349 1.668 2035 ---- 2.094B 1.108A 1.108A 1.364 -.351 1.715 2040 ---- 2.142B 1.150A 1.150A 1.410 -.352 1.762 2045 ---- 2.191B 1.193A 1.193A 1.455 -.355 1.810 2050 ---- 2.283B 1.236A 2.281B 1.501 -.356 1.857 2055 ---- 2.287B 1.280A 1.280A 1.548 -.356 1.904 2060 ---- 2.336B 1.324A 1.324A 1.594 -.358 1.952 2065 ---- 2.385B 1.369A 1.369A 1.641 -.359 2.000 2070 ---- 2.435B 1.414A 1.414A 1.688 -.360 2.048 2075 ---- 2.484B 1.459A 2.328B 1.735 -.361 2.096 2080 ---- 2.533B 1.505A 1.505A 1.782 -.362 2.144 2085 ---- 2.583B 1.691A 1.691A 1.830 -.363 2.193 2090 ---- 2.633B 1.737A 1.737A 1.878 -.363 2.241 2095 ---- 2.683B 1.783A 1.783A 1.925 -.365 2.290 2100 ---- 2.733B 1.703A 1.703A 1.973 -.365 2.338 2105 ---- 2.783B 1.876A 1.876A 2.022 -.365 2.387 2110 ---- 2.833B 1.923A 1.923A 2.070 -.366 2.436 2115 ---- 2.883B 1.970A 1.970A 2.118 -.367 2.485 2120 ---- 2.934B 2.018A 2.018A 2.167 -.367 2.534 2125 ---- 2.985B 1.938A 1.938A 2.215 -.368 2.583 2130 ---- 3.038B 2.114A 2.114A 2.264 -.368 2.632 2135 ---- 3.089B 2.162A 2.162A 2.312 -.369 2.681 2140 ---- 3.139B 2.211A 2.211A 2.361 -.369 2.730 2145 ---- 3.169B 2.260A 2.260A 2.410 -.369 2.779 2150 ---- 3.193B 2.178A 2.178A 2.459 -.370 2.829 2155 ---- 3.243B 2.357A 2.357A 2.508 -.370 2.878 2160 ---- 3.293B 2.407A 2.407A 2.557 -.370 2.927 2165 ---- 3.311B 2.456A 2.456A 2.606 -.371 2.977 2170 ---- 3.324B 2.506A 2.506A 2.655 -.371 3.026 2175 ---- 3.270B 2.555A 2.555A 2.704 -.372 3.076 2180 ---- 3.218B 2.604A 2.604A 2.754 -.371 3.125 2185 ---- 3.269B 2.636A 2.636A 2.803 -.372 3.175 2190 ---- 3.318B 2.686A 2.686A 2.852 -.372 3.224 2195 ---- 3.368B 2.736A 2.736A 2.901 -.373 3.274 2200 ---- 3.385B 2.796A 2.796A 2.951 -.372 3.323 2205 ---- ---- 2.846A 2.846A 3.000 -.373 3.373 2210 ---- ---- 2.897A 2.897A 3.050 -.372 3.422 2225 ---- ---- 3.050A 3.050A 3.198 -.373 3.571 2250 ---- ---- 3.295A 3.295A 3.446 -.374 3.820 2275 ---- ---- 3.539A 3.539A 3.694 -.374 4.068 2300 ---- ---- ---- ---- 3.943 -.374 4.317 2325 ---- ---- ---- ---- 4.192 -.374 4.566 2350 ---- ---- ---- ---- 4.441 -.375 4.816 2375 ---- ---- ---- ---- 4.690 -.375 5.065 2400 ---- ---- ---- ---- 4.939 -.375 5.314 2425 ---- ---- ---- ---- 5.189 -.375 5.564 2450 ---- ---- ---- ---- 5.438 -.376 5.814 2475 ---- ---- ---- ---- 5.688 -.375 6.063 2500 ---- ---- ---- ---- 5.937 -.376 6.313 2525 ---- ---- ---- ---- 6.187 -.376 6.563 2550 ---- ---- ---- ---- 6.437 -.375 6.812 2575 ---- ---- ---- ---- 6.686 -.376 7.062 2600 ---- ---- ---- ---- 6.936 -.376 7.312 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 SO NOV22 Silver Option CALL 1000 ---- 9.088B 8.377A 8.377A 9.066 +.377 8.689 1025 ---- 8.862B 8.138A 8.138A 8.816 +.377 8.439 1050 ---- 8.587B 7.877A 7.877A 8.566 +.377 8.189 1075 ---- 8.362B 7.638A 7.638A 8.316 +.377 7.939 1100 ---- 8.088B 7.387A 7.387A 8.066 +.377 7.689 1125 ---- 7.862B 7.148A 7.148A 7.816 +.377 7.439 1150 ---- 7.587B 6.877A 6.877A 7.566 +.377 7.189 1175 ---- 7.362B 6.638A 6.638A 7.316 +.377 6.939 1200 ---- 7.087B 6.377A 6.377A 7.066 +.377 6.689 1225 ---- 6.872B 6.138A 6.138A 6.816 +.377 6.439 1250 ---- 6.587B 5.877A 5.877A 6.566 +.377 6.189 1275 ---- 6.362B 5.638A 5.638A 6.316 +.377 5.939 1300 ---- 6.087B 5.377A 5.377A 6.066 +.377 5.689 1325 ---- 5.862B 5.138A 5.138A 5.816 +.377 5.439 1350 ---- 5.587B 4.877A 4.877A 5.566 +.377 5.189 1375 ---- 5.362B 4.638A 4.638A 5.316 +.377 4.939 1400 ---- 5.087B 4.376A 4.376A 5.066 +.377 4.689 1425 ---- 4.862B 4.138A 4.138A 4.816 +.377 4.439 1450 ---- 4.587B 3.877A 3.877A 4.566 +.377 4.189 1475 ---- 4.417B 3.600A 3.600A 4.316 +.377 3.939 1 1500 ---- 4.174B 3.336A 3.336A 4.066 +.377 3.689 3 1525 ---- 3.917B 3.100A 3.100A 3.816 +.377 3.439 1 1550 ---- 3.674B 2.836A 2.836A 3.566 +.376 3.190 4 1565 ---- 3.517B 2.692A 2.692A 3.416 +.376 3.040 2 1570 ---- 3.467B 2.643A 2.643A 3.366 +.376 2.990 1 1575 ---- 3.417B 2.593A 2.593A 3.316 +.376 2.940 1 4 1580 ---- 3.367B 2.550A 2.550A 3.266 +.376 2.890 4 1585 ---- 3.317B 2.493A 2.493A 3.216 +.375 2.841 2 1590 ---- 3.177B 2.489A 2.489A 3.166 +.375 2.791 1595 ---- 3.158B 2.439A 2.439A 3.116 +.375 2.741 1600 ---- 3.174B 2.338A 2.338A 3.066 +.375 2.691 2 12 1605 ---- 3.117B 2.295A 2.295A 3.016 +.375 2.641 3 1610 ---- 3.067B 2.252A 2.252A 2.966 +.375 2.591 5 1615 ---- 3.017B 2.195A 2.195A 2.916 +.374 2.542 3 1620 ---- 2.967B 2.146A 2.146A 2.866 +.374 2.492 2 1625 ---- 2.917B 2.096A 2.096A 2.816 +.374 2.442 10 1630 ---- 2.867B 2.047A 2.047A 2.767 +.375 2.392 5 1635 ---- 2.817B 1.901A 1.901A 2.717 +.374 2.343 1 1640 ---- 2.768B 1.851A 1.851A 2.667 +.374 2.293 4 1645 ---- 2.718B 1.803A 1.803A 2.617 +.374 2.243 7 1650 ---- 2.674B 1.757A 1.757A 2.567 +.373 2.194 38 1655 ---- 2.618B 1.712A 1.712A 2.518 +.374 2.144 8 1660 ---- 2.568B 1.668A 1.668A 2.468 +.374 2.094 9 1665 ---- 2.518B 1.622A 1.622A 2.418 +.373 2.045 4 1670 ---- 2.468B 1.575A 1.575A 2.368 +.373 1.995 2 1675 ---- 2.419B 1.528A 1.528A 2.318 +.372 1.946 6 1680 ---- 2.369B 1.479A 1.479A 2.269 +.372 1.897 14 1685 ---- 2.319B 1.431A 1.431A 2.219 +.372 1.847 9 1690 ---- 2.269B 1.384A 1.384A 2.169 +.371 1.798 9 1695 ---- 2.220B 1.338A 1.338A 2.120 +.371 1.749 6 1700 1.353 2.177B 1.235A 1.235A 2.070 +.370 1 1.700 6 42 1705 ---- 2.121B 1.245A 1.245A 2.020 +.368 1.652 3 1710 ---- 2.071B 1.199A 1.199A 1.971 +.368 1.603 6 1715 ---- 2.016B 1.153A 1.153A 1.921 +.366 1.555 6 1720 ---- 1.966B 1.108A 1.108A 1.872 +.366 1.506 4 1725 1.122 1.917B 1.002A 1.002A 1.822 +.364 2 1.458 3 10 1730 ---- 1.868B 1.019A 1.019A 1.773 +.362 1.411 4 1735 ---- 1.883B .914A .914A 1.724 +.361 1.363 3 1740 ---- 1.889B .869A .869A 1.675 +.360 1.315 7 1745 ---- 1.882B .826A .826A 1.625 +.357 2 1.268 9 1750 1.155 1.832B .781A 1.738B 1.576 +.355 7 1.221 3 30 1755 ---- 1.783B .744A .744A 1.527 +.353 1.174 7 1760 ---- 1.731B .699A .699A 1.479 +.351 2 1.128 9 1765 ---- 1.679B .658A .658A 1.430 +.348 1.082 1 6 1770 ---- 1.627B .622A .622A 1.382 +.345 1.037 3 25 1775 1.054 1.574B .580A 1.244A 1.333 +.341 5 .992 75 1780 .582 1.522B .547A .766A 1.285 +.338 6 .947 5 4 1785 .526 1.468B .511A .511A 1.237 +.334 4 .903 3 7 1790 .857 1.416B .476A .711A 1.190 +.330 3 .860 4 1795 .852 1.365B .443A 1.256B 1.143 +.326 2 .817 12 1800 .506 1.320B .404A 1.320B 1.096 +.320 58 .776 1 220 1805 ---- 1.260B .377A .377A 1.049 +.314 .735 6 1810 .416 1.210B .349A .851A 1.003 +.308 4 .695 4 5 1815 ---- 1.159B .320A .320A .957 +.301 .656 11 1820 .339 1.110B .296A 1.024B .912 +.294 3 .618 12 1825 .297 1.134B .272A .787A .868 +.287 34 .581 3 123 1830 .298 .988B .249A .932B .824 +.279 8 .545 2 23 1835 ---- .925B .227A .227A .781 +.271 1 .510 25 1840 .403 .903B .207A .894B .738 +.262 9 .476 5 58 1845 .667 .960B .189A .948B .697 +.253 3 .444 9 1850 .195 .915B .171A .908B .656 +.243 34 .413 620 254 1855 ---- .871B .156A .156A .617 +.233 .384 6 11 1860 .189 .827B .142A .580A .578 +.223 14 .355 54 1865 .434 .785B .129A .422A .541 +.212 4 .329 4 94 1870 .484 .743B .117A .743B .505 +.201 3 .304 8 46 1875 .250 .702B .106A .411A .470 +.189 101 .281 85 353 1880 ---- .661B .097A .097A .437 +.178 .259 20 54 1885 .232 .622B .088A .593B .404 +.165 137 .239 1 76 1890 ---- .584B .081A .081A .374 +.154 .220 31 30 1895 ---- .548B .074A .074A .345 +.143 .202 7 1900 .140 .512B .062 .510B .318 +.132 163 .186 193 374 1905 ---- .478B .064A .064A .292 +.120 .172 7 19 1910 .170 .446B .058A .438B .268 +.110 36 .158 4 15 1915 .257 .415B .054A .408B .246 +.100 21 .146 34 1920 .250 .386B .050A .379B .225 +.091 30 .134 50 99 1925 .068 .356B .046A .356B .206 +.082 49 .124 179 214 1930 .201 .329B .042A .329B .189 +.075 23 .114 3 57 1935 .179 .304B .039A .151A .172 +.067 12 .105 17 1940 .230 .279B .036A .279B .158 +.061 1 .097 3 178 1945 ---- .256B .033A .033A .144 +.054 .090 2 39 1950 .063 .235B .026 .235B .132 +.049 105 .083 192 410 1955 ---- .215B .029A .029A .121 +.044 .077 49 1960 ---- .197B .027A .027A .111 +.040 14 .071 96 1965 ---- .179B .025A .025A .101 +.036 .065 1 1970 .098 .163B .023A .134A .093 +.032 11 .061 1 53 1975 .053 .158 .022A .158 .085 +.029 32 .056 150 277 1980 .074 .135B .020A .135B .078 +.026 3 .052 30 1985 ---- .120B .018A .018A .071 +.023 .048 5 86 1990 .075 .110B .018A .110B .066 +.022 4 .044 31 1995 .096 .098B .017A .098B .060 +.019 1 .041 2 2000 .013 .095B .013 .095B .055 +.017 220 .038 85 1171 2005 ---- .079B .015A .015A .051 +.016 2 .035 6 11 2010 .015 .071B .014A .014A .047 +.015 2 .032 29 53 2015 ---- .063B .013A .013A .043 +.013 2 .030 5 2020 ---- .058B .013A .013A .040 +.012 .028 85 2025 .015 .052B .013A .052B .037 +.011 14 .026 40 81 2030 ---- .047B .012A .012A .034 +.010 .024 36 2035 ---- .043B .012A .012A .031 +.008 .023 6 2040 ---- .038B .011A .011A .029 +.008 .021 20 2045 ---- .034B .011A .011A .027 +.007 3 .020 2 2050 .016 .031B .011 .031B .025 +.006 52 .019 2 503 2055 ---- .028B .010A .010A .023 +.005 .018 5 2060 ---- .026B .010A .010A .022 +.005 .017 24 2065 ---- .023B .010A .010A .020 +.004 .016 5 43 2070 ---- .021B .009A .009A .019 +.004 .015 29 52 2075 ---- .020B .009A .009A .018 +.003 14 .015 4 172 2080 ---- .016B .008A .008A .017 +.003 .014 29 2085 ---- .015B .009A .009A .016 +.002 .014 9 2090 ---- .014B .008A .008A .015 +.002 .013 19 2095 ---- ---- .008A .008A .014 +.001 .013 5 2100 .009 .017 .007 .017 .014 +.002 110 .012 15 884 2105 ---- ---- .008A .008A .013 +.001 .012 24 2110 .007 .011B .007 .011B .012 +.001 1 .011 20 2115 ---- ---- .007A .007A .012 +.001 .011 7 2120 ---- ---- .007A .007A .011 +.001 .010 86 2125 ---- ---- .007A .007A .011 +.001 .010 546 2130 ---- ---- .007A .007A .011 +.001 .010 8 2135 ---- ---- .007A .007A .010 +.001 .009 40 2140 ---- ---- .007A .007A .010 +.001 .009 24 2145 ---- ---- .007A .007A .010 +.002 .008 3 2150 ---- ---- .005A .005A .009 +.001 16 .008 242 2155 ---- ---- .007A .007A .009 +.001 .008 10 2160 ---- ---- .006A .006A .009 +.002 .007 30 2165 ---- ---- .006A .006A .009 +.002 .007 2 2170 ---- ---- .006A .006A .008 +.001 .007 15 2175 ---- ---- .005A .005A .008 +.002 8 .006 49 2180 ---- ---- ---- ---- .008 +.002 .006 11 2185 ---- ---- .005A .005A .008 +.002 .006 4 2190 ---- ---- ---- ---- .007 +.002 .005 4 2195 ---- ---- ---- ---- .007 +.002 .005 9 2200 .004 .009 .004 .009 .007 +.002 59 .005 26 465 2205 ---- ---- ---- ---- .007 +.002 .005 5 2210 ---- ---- ---- ---- .007 +.002 .005 47 2215 ---- .005B ---- .005B .006 +.002 .004 7 2220 ---- ---- ---- ---- .006 +.002 .004 35 2225 ---- .005B ---- .005B .006 +.002 15 .004 111 2230 ---- .005B ---- .005B .006 +.002 .004 16 2235 ---- .005B ---- .005B .005 +.001 .004 8 2240 ---- ---- ---- ---- .005 +.001 .004 17 2245 ---- ---- ---- ---- .005 +.002 .003 28 2250 ---- .005B ---- .005B .005 +.002 .003 12 274 2255 ---- .005B ---- .005B .004 +.001 .003 35 2260 ---- ---- ---- ---- .004 +.001 .003 46 2265 ---- ---- ---- ---- .004 +.001 .003 15 2270 ---- ---- ---- ---- .004 +.001 .003 25 2275 .005 .005 .005 .005 .004 +.001 1 .003 254 2280 ---- ---- ---- ---- .003 UNCH .003 30 2285 ---- ---- ---- ---- .003 UNCH .003 15 2290 ---- ---- ---- ---- .003 UNCH .003 46 2295 ---- ---- ---- ---- .003 +.001 .002 10 2300 ---- .003B ---- .003B .003 +.001 .002 321 2305 ---- ---- ---- ---- .003 +.001 .002 2310 ---- ---- ---- ---- .003 +.001 .002 2325 ---- ---- ---- ---- .002 UNCH .002 12 94 2350 ---- ---- ---- ---- .002 UNCH .002 30 2375 ---- ---- ---- ---- .002 UNCH .002 45 2400 .003 .003 .003 .003 .001 UNCH 10 .001 326 2425 ---- ---- ---- ---- .001 UNCH .001 103 2450 ---- ---- ---- ---- .001 UNCH .001 24 2475 .001 .001 .001 .001 .001 UNCH 5 .001 24 2500 .001 .001 .001 .001 .001 UNCH 5 .001 1 122 2525 ---- ---- ---- ---- .001 UNCH .001 31 2550 ---- ---- ---- ---- .001 UNCH .001 27 2575 ---- ---- ---- ---- .001 UNCH .001 1 35 2600 .001 .001 .001 .001 .001 UNCH 22 .001 6 110 2625 ---- ---- ---- ---- .001 UNCH .001 31 2650 ---- ---- ---- ---- .001 UNCH .001 63 2675 ---- ---- ---- ---- .001 UNCH .001 36 2700 ---- ---- ---- ---- .001 UNCH .001 79 2725 ---- ---- ---- ---- .001 UNCH .001 23 2750 ---- ---- ---- ---- .001 UNCH .001 92 2775 ---- ---- ---- ---- .001 UNCH .001 2 2800 ---- ---- ---- ---- .001 UNCH .001 213 2825 ---- ---- ---- ---- .001 UNCH .001 4 2850 ---- ---- ---- ---- .001 UNCH .001 55 2875 ---- ---- ---- ---- .001 UNCH .001 1 2900 ---- ---- ---- ---- .001 UNCH .001 22 2925 ---- ---- ---- ---- .001 UNCH .001 2950 ---- ---- ---- ---- .001 UNCH .001 8 2975 ---- ---- ---- ---- .001 UNCH .001 16 3000 .001 .001 .001 .001 .001 UNCH 12 .001 254 3025 ---- ---- ---- ---- .001 UNCH .001 2 3050 ---- ---- ---- ---- .001 UNCH .001 2 3075 ---- ---- ---- ---- .001 UNCH .001 2 3100 .001 .001 .001 .001 .001 UNCH 3 .001 62 3125 ---- ---- ---- ---- .001 UNCH .001 3150 ---- ---- ---- ---- .001 UNCH .001 10 3175 ---- ---- ---- ---- .001 UNCH .001 15 3200 ---- ---- ---- ---- .001 UNCH .001 14 3225 ---- ---- ---- ---- .001 UNCH .001 1 3250 ---- ---- ---- ---- .001 UNCH .001 31 3275 ---- ---- ---- ---- .001 UNCH .001 14 3300 ---- ---- ---- ---- .001 UNCH .001 60 3325 ---- ---- ---- ---- .001 UNCH .001 16 3350 ---- ---- ---- ---- .001 UNCH .001 21 3375 ---- ---- ---- ---- .001 UNCH .001 108 4000 ---- ---- ---- ---- .001 UNCH .001 195 775 ---- 11.372B 10.638A 10.638A 11.316 +.377 10.939 800 ---- 11.087B 10.377A 10.377A 11.066 +.377 10.689 825 ---- 10.826B 10.138A 10.138A 10.816 +.377 10.439 850 ---- 10.587B 9.877A 9.877A 10.566 +.377 10.189 875 ---- 10.326B 9.638A 9.638A 10.316 +.377 9.939 900 ---- 10.087B 9.377A 9.377A 10.066 +.377 9.689 925 ---- 9.826B 9.138A 9.138A 9.816 +.377 9.439 950 ---- 9.587B 8.877A 8.877A 9.566 +.377 9.189 975 ---- 9.362B 8.638A 8.638A 9.316 +.377 8.939 SO DEC22 Silver Option CALL 1000 ---- 9.085B 8.388A 8.388A 9.066 +.377 8.689 10000 ---- ---- ---- ---- .002 UNCH .002 148 1025 ---- 8.824B 8.140A 8.140A 8.816 +.377 8.439 1050 ---- 8.585B 7.888A 7.888A 8.566 +.377 8.189 1075 ---- 8.324B 7.640A 7.640A 8.316 +.377 7.939 1100 ---- 8.085B 7.388A 7.388A 8.066 +.377 7.689 1125 ---- 7.860B 7.145A 7.145A 7.816 +.377 7.439 1150 ---- 7.585B 6.888A 6.888A 7.566 +.377 7.189 1175 ---- 7.324B 6.639A 6.639A 7.316 +.377 6.939 1200 ---- 7.085B 6.387A 6.387A 7.066 +.377 6.689 1225 ---- 6.824B 6.145A 6.145A 6.816 +.377 6.439 1250 ---- 6.586B 5.878A 5.878A 6.566 +.377 6.189 1275 ---- 6.360B 5.639A 5.639A 6.317 +.378 5.939 1300 ---- 6.086B 5.378A 5.378A 6.067 +.378 5.689 1325 ---- 5.861B 5.139A 5.139A 5.818 +.378 5.440 1350 ---- 5.586B 4.879A 4.879A 5.570 +.379 5.191 1375 ---- 5.360B 4.640A 4.640A 5.321 +.378 4.943 1400 ---- 5.172B 4.286A 4.286A 5.074 +.378 4.696 1 1425 ---- 4.917B 4.044A 4.044A 4.826 +.377 4.449 2 1450 ---- 4.677B 3.801A 3.801A 4.579 +.375 4.204 5 1475 ---- 4.425B 3.559A 3.559A 4.333 +.374 3.959 3 1500 ---- 4.338B 3.319A 3.319A 4.087 +.371 3.716 22 1525 ---- 4.093B 3.010A 3.010A 3.843 +.369 3.474 15 1550 ---- 3.848B 2.775A 2.775A 3.599 +.364 3.235 11 1565 ---- 3.702B 2.706A 2.706A 3.454 +.362 3.092 3 1570 ---- 3.653B 2.660A 2.660A 3.405 +.360 3.045 3 1575 3.136 3.604B 2.543A 3.503B 3.357 +.359 2 2.998 9 1580 ---- 3.556B 2.569A 2.569A 3.309 +.358 2.951 1585 ---- 3.507B 2.523A 2.523A 3.261 +.357 2.904 1590 ---- 3.459B 2.478A 2.478A 3.213 +.356 2.857 1595 ---- 3.411B 2.433A 2.433A 3.166 +.355 2.811 1600 2.831 3.362B 2.315A 3.337B 3.118 +.354 3 2.764 16 1605 ---- 3.314B 2.343A 2.343A 3.070 +.352 2.718 1610 ---- 3.266B 2.299A 2.299A 3.023 +.351 2.672 1615 ---- 3.218B 2.254A 2.254A 2.976 +.350 2.626 3 1620 ---- 3.169B 2.211A 2.211A 2.929 +.349 2.580 3 1625 2.668 3.156B 2.096A 3.156B 2.882 +.348 2 2.534 2 1630 ---- 3.073B 2.057A 2.057A 2.836 +.347 2.489 2 1635 ---- 3.025B 2.014A 2.014A 2.789 +.345 2.444 6 1640 ---- 2.980B 1.971A 1.971A 2.743 +.344 2.399 2 1645 ---- 2.928B 1.929A 1.929A 2.697 +.343 2.354 5 1650 2.392 2.921B 1.882A 2.240A 2.651 +.341 1 2.310 14 1655 ---- 2.834B 1.845A 1.845A 2.605 +.340 2.265 7 1660 ---- 2.789B 1.803A 1.803A 2.560 +.339 2.221 1665 ---- 2.733B 1.762A 1.762A 2.515 +.337 2.178 7 1670 ---- 2.686B 1.722A 1.722A 2.470 +.336 2.134 2 1675 ---- 2.688B 1.676A 1.676A 2.425 +.334 2.091 16 1680 ---- 2.598B 1.642A 1.642A 2.380 +.332 2.048 1 1685 ---- 2.547B 1.603A 1.603A 2.336 +.330 2.006 8 1690 ---- 2.499B 1.564A 1.564A 2.292 +.329 1.963 7 1695 ---- 2.452B 1.526A 1.526A 2.248 +.327 1.921 1700 ---- 2.461B 1.482A 1.482A 2.205 +.325 1.880 10 1705 ---- 2.362B 1.450A 1.450A 2.162 +.323 1.839 2 1710 ---- 2.317B 1.413A 1.413A 2.119 +.321 1.798 4 1715 ---- 2.272B 1.376A 1.376A 2.076 +.319 1.757 1720 ---- 2.225B 1.340A 1.340A 2.033 +.316 1.717 2 1725 ---- 2.238B 1.299A 1.299A 1.991 +.313 1.678 10 1730 ---- 2.189B 1.269A 1.269A 1.949 +.311 1.638 1735 ---- 2.171B 1.235A 1.235A 1.908 +.309 1.599 2 1740 ---- 2.127B 1.201A 1.201A 1.867 +.306 1.561 1745 ---- 2.084B 1.168A 1.168A 1.826 +.303 2 1.523 1750 1.179 2.041B 1.131A 2.028B 1.786 +.300 1 1.486 52 1755 ---- 1.998B 1.103A 1.103A 1.746 +.297 1.449 1760 ---- 1.955B 1.072A 1.072A 1.706 +.294 2 1.412 4 1765 ---- 1.914B 1.042A 1.042A 1.667 +.291 1.376 1770 1.778 1.872B 1.013A 1.860B 1.628 +.287 2 1.341 73 1775 ---- 1.829B .977A .977A 1.589 +.283 1.306 37 1780 ---- 1.789B .955A .955A 1.551 +.280 1.271 2 1785 ---- 1.748B .920A .920A 1.514 +.276 1.238 1790 ---- 1.708B .894A .894A 1.477 +.273 1.204 2 1795 ---- 1.668B .867A .867A 1.440 +.268 1.172 1 1800 .840 1.629B .840 1.614B 1.404 +.265 18 1.139 85 164 1805 ---- 1.590B .815A .815A 1.368 +.260 1.108 43 1810 ---- 1.552B .790A .790A 1.333 +.256 1.077 10 20 1815 ---- 1.515B .767A .767A 1.299 +.252 1.047 10 11 1820 ---- 1.477B .743A .743A 1.265 +.248 1.017 4 1825 .795 1.441B .710 1.428B 1.232 +.244 4 .988 2 30 1830 ---- 1.403B .698A .698A 1.199 +.239 .960 13 1835 ---- 1.369B .676A .676A 1.166 +.234 .932 6 7 1840 1.176 1.333B .655A 1.228A 1.135 +.230 5 .905 2 4 1845 ---- 1.299B .634A .634A 1.104 +.226 .878 2 1850 .692 1.266B .615A 1.253B 1.073 +.220 5 .853 9 287 1855 ---- 1.233B .595A .595A 1.044 +.217 .827 1 8 1860 ---- 1.204B .577A .577A 1.015 +.212 .803 41 1865 ---- 1.173B .558A .558A .986 +.207 .779 4 1870 ---- 1.142B .541A .541A .958 +.202 1 .756 6 1875 .763 1.111B .523A 1.104B .931 +.198 7 .733 8 128 1880 ---- 1.081B .507A .507A .905 +.193 .712 110 139 1885 ---- 1.052B .491A .491A .879 +.189 .690 1890 ---- 1.024B .475A .475A .853 +.183 .670 27 1895 ---- .996B .460A .460A .829 +.179 .650 67 1900 .530 .968B .445A .965B .805 +.175 63 .630 89 570 1905 ---- .941B .431A .431A .781 +.170 .611 8 1910 ---- .914B .418A .418A .758 +.166 .592 22 1915 ---- .888B .405A .405A .736 +.162 5 .574 1920 .776 .863B .392A .863B .714 +.157 1 .557 16 1925 .758 .838B .379A .838B .693 +.153 6 .540 13 41 1930 ---- .814B .367A .367A .672 +.149 1 .523 5 1935 ---- .791B .355A .355A .652 +.145 .507 23 1940 ---- .768B .343A .343A .632 +.141 1 .491 25 1945 ---- .745B .332A .332A .613 +.137 .476 37 1950 .456 .723B .322A .723B .595 +.134 39 .461 217 538 1955 ---- .702B .311A .311A .577 +.130 8 .447 1 1 1960 ---- .681B .301A .301A .559 +.126 .433 1 1965 ---- .661B .292A .292A .542 +.123 .419 15 30 1970 ---- .641B .283A .283A .525 +.119 .406 6 9 1975 .439 .622B .274A .622B .509 +.116 39 .393 38 397 1980 .391 .603B .265A .603B .494 +.113 2 .381 2 81 1985 ---- .585B .257A .257A .478 +.109 .369 21 1990 .356 .568B .249A .329A .464 +.107 1 .357 5 15 1995 ---- .551B .241A .241A .449 +.103 .346 12 2000 .290 .535B .230 .535B .435 +.100 424 .335 1646 3461 20000 ---- ---- ---- ---- .001 UNCH .001 204 2005 .466 .518B .227A .518B .422 +.098 4 .324 10 2010 ---- .502B .220A .220A .409 +.095 .314 1 10 2015 ---- .486B .213A .213A .396 +.092 2 .304 4 2020 ---- .470B .207A .207A .383 +.089 118 .294 68 68 2025 .202 .455B .199 .455B .372 +.087 41 .285 1 126 2030 ---- .441B .195A .195A .360 +.084 7 .276 9 38 2035 ---- .427B .189A .189A .349 +.082 .267 2 2040 ---- .413B .183A .183A .338 +.079 .259 22 2045 ---- .400B .177A .177A .327 +.076 .251 5 10 2050 .175 .393 .172A .393 .317 +.074 25 .243 7 385 2055 ---- .374B .167A .167A .307 +.072 .235 13 2060 ---- .362B .162A .162A .298 +.070 .228 3 2065 ---- .351B .157A .157A .288 +.067 .221 24 2070 ---- .339B .152A .152A .279 +.065 1 .214 32 2075 .305 .328B .147A .328B .271 +.064 32 .207 2 249 2080 ---- .317B .142A .142A .262 +.061 2 .201 100 204 2085 ---- .307B .138A .138A .254 +.059 .195 54 2090 ---- .297B .134A .134A .247 +.058 1 .189 44 2095 ---- .287B .131A .131A .239 +.056 .183 18 2100 .140 .283 .126A .283 .232 +.055 43 .177 1246 2464 2105 ---- .269B .122A .122A .225 +.053 .172 6 2110 ---- .260B .120A .120A .218 +.051 .167 1 11 2115 ---- .252B .117A .117A .211 +.049 .162 3 2120 ---- .243B .114A .114A .205 +.048 1 .157 12 2125 ---- .236B .111A .111A .199 +.046 .153 17 130 2130 ---- .228B .108A .108A .193 +.045 1 .148 8 129 2135 ---- .221B .105A .105A .187 +.043 .144 2 2140 ---- .213B .102A .102A .182 +.042 .140 7 2145 ---- .207B .099A .099A .176 +.040 .136 1 2150 .178 .200B .097A .200B .171 +.039 20 .132 25 460 2155 ---- .194B .094A .094A .166 +.037 .129 1 2160 .160 .188B .091A .188B .161 +.036 4 .125 5 2165 ---- .183B .089A .089A .157 +.035 .122 7 2170 ---- .177B .087A .087A .152 +.034 1 .118 10 2175 ---- .171B .085A .085A .148 +.033 20 .115 62 2180 ---- .166B .082A .082A .144 +.032 .112 20 2185 ---- .161B .080A .080A .140 +.031 1 .109 11 2190 ---- .156B .078A .078A .136 +.030 .106 2195 ---- .150B .076A .076A .132 +.028 .104 2200 .078 .147 .070 .147 .128 +.027 52 .101 228 1540 2205 ---- .141B .074A .074A .125 +.026 .099 4 2210 ---- .137B .072A .072A .122 +.026 .096 2215 ---- .133B .070A .070A .118 +.024 .094 2220 .060 .129B .060 .085A .115 +.024 2 .091 1 1 2225 ---- .125B .067A .067A .112 +.023 10 .089 271 2230 ---- .121B .066A .066A .109 +.022 .087 2235 ---- .117B .065A .065A .106 +.021 .085 1 2240 ---- .114B .063A .063A .103 +.020 .083 2 2245 ---- .110B .062A .062A .101 +.020 .081 5 2250 .102 .107B .061A .101A .098 +.019 1 .079 946 2255 ---- .104B .059A .059A .095 +.018 .077 2260 ---- .101B .058A .058A .093 +.017 1 .076 2 2265 ---- .098B .057A .057A .091 +.017 .074 1 2270 ---- .095B .056A .056A .088 +.016 .072 1 2275 ---- .092B .055A .055A .086 +.015 11 .071 76 2280 ---- .090B .054A .054A .084 +.015 .069 345 2285 ---- .087B .053A .053A .082 +.014 .068 1 2290 ---- .085B .052A .052A .080 +.014 .066 1 2295 ---- .082B .052A .052A .078 +.013 .065 1 2300 .070 .086 .051A .086 .076 +.013 36 .063 2239 2305 .080 .080 .050A .080 .074 +.012 1 .062 1 2310 .075 .075 .049A .075 .073 +.012 10 .061 2325 .052 .069B .046A .069B .068 +.011 4 .057 1 264 2350 .062 .062 .043A .062 .061 +.009 1 .052 2 341 2375 .045 .056B .040A .056B .055 +.008 13 .047 1 290 2400 .050 .050 .038A .050 .050 +.007 1 .043 12 1488 2425 ---- .044B .036A .036A .046 +.006 .040 30 2450 .044 .044 .034A .044 .042 +.005 2 .037 367 2475 .035 .035 .031A .035 .039 +.005 1 .034 118 2500 ---- .033B .030A .030A .037 +.005 27 .032 5 3212 2525 ---- .031B .029A .029A .034 +.004 .030 31 2550 ---- .029B ---- .029B .032 +.004 6 .028 311 2575 ---- .027B ---- .027B .031 +.005 1 .026 24 2600 .030 .032 .023A .031A .029 +.004 30 .025 12 1614 2625 ---- ---- ---- ---- .028 +.005 .023 70 2650 ---- ---- ---- ---- .027 +.005 .022 129 2675 ---- ---- ---- ---- .025 +.004 .021 70 2700 .028 .028 .028 .027A .024 +.004 10 .020 102 1913 2725 ---- ---- ---- ---- .023 +.004 .019 37 2750 ---- .020B ---- .020B .022 +.004 20 .018 635 2775 ---- .018B ---- .018B .022 +.005 .017 13 2800 .015 .017B .015 .017B .021 +.005 6 .016 402 2825 ---- ---- ---- ---- .020 +.004 .016 22 2850 ---- .016B ---- .016B .019 +.004 .015 243 2875 ---- .015B ---- .015B .019 +.005 .014 39 2900 ---- ---- ---- ---- .018 +.004 .014 1 314 2925 ---- .014B ---- .014B .017 +.004 .013 12 2950 ---- .013B ---- .013B .017 +.005 .012 60 2975 ---- ---- ---- ---- .016 +.004 .012 31 3000 ---- .012B ---- .012B .015 +.004 .011 5 2158 3025 ---- ---- ---- ---- .015 +.004 1 .011 505 3050 ---- .011B ---- .011B .014 +.004 .010 175 3075 ---- ---- ---- ---- .014 +.004 .010 80 3100 ---- ---- ---- ---- .013 +.003 .010 232 3125 ---- ---- ---- ---- .013 +.004 .009 93 3150 ---- ---- ---- ---- .013 +.004 .009 10 102 3175 ---- ---- ---- ---- .012 +.003 .009 35 3200 ---- ---- ---- ---- .012 +.004 .008 199 3225 ---- ---- ---- ---- .011 +.003 .008 14 3250 ---- ---- ---- ---- .011 +.003 .008 57 3275 ---- ---- ---- ---- .011 +.004 .007 11 3300 ---- ---- ---- ---- .010 +.003 .007 491 3325 ---- ---- ---- ---- .010 +.003 .007 26 3350 ---- ---- ---- ---- .010 +.003 .007 20 3375 ---- ---- ---- ---- .009 +.003 .006 15 3400 ---- ---- ---- ---- .009 +.003 .006 839 3425 ---- ---- ---- ---- .009 +.003 .006 66 3450 ---- ---- ---- ---- .009 +.003 .006 48 3475 ---- ---- ---- ---- .009 +.003 .006 21 3500 ---- ---- ---- ---- .008 +.003 .005 509 3525 ---- ---- ---- ---- .008 +.003 .005 2 3550 ---- ---- ---- ---- .008 +.003 .005 8 3575 ---- ---- ---- ---- .008 +.003 .005 12 3600 ---- ---- ---- ---- .008 +.003 .005 68 3625 ---- ---- ---- ---- .007 +.002 .005 6 3650 ---- ---- ---- ---- .007 +.002 .005 9 3675 ---- ---- ---- ---- .007 +.002 .005 7 3700 ---- ---- ---- ---- .007 +.002 .005 49 3725 ---- ---- ---- ---- .007 +.003 .004 3750 ---- ---- ---- ---- .007 +.003 .004 13 3775 ---- ---- ---- ---- .007 +.003 .004 6 3800 ---- ---- ---- ---- .006 +.002 .004 14 3825 ---- ---- ---- ---- .006 +.002 .004 6 3850 ---- ---- ---- ---- .006 +.002 .004 14 3875 ---- ---- ---- ---- .006 +.002 .004 67 3900 ---- ---- ---- ---- .006 +.002 .004 6 3925 ---- ---- ---- ---- .006 +.002 .004 5 3950 ---- ---- ---- ---- .006 +.002 .004 7 3975 ---- ---- ---- ---- .006 +.002 .004 2 14 4000 ---- ---- ---- ---- .006 +.002 .004 7285 4025 ---- ---- ---- ---- .006 +.002 .004 4050 ---- ---- ---- ---- .006 +.002 .004 71 4100 ---- ---- ---- ---- .005 +.002 .003 30 4200 ---- ---- ---- ---- .005 +.002 .003 32 4300 ---- ---- ---- ---- .005 +.002 .003 49 4400 ---- ---- ---- ---- .005 +.002 .003 18 4500 ---- ---- ---- ---- .005 +.002 .003 465 4600 ---- ---- ---- ---- .004 +.001 .003 26 5000 ---- ---- ---- ---- .004 +.001 .003 7775 6000 ---- ---- ---- ---- .003 +.001 .002 720 7000 ---- ---- ---- ---- .003 +.001 .002 1088 725 ---- 11.859B 11.140A 11.140A 11.816 +.377 11.439 750 ---- 11.584B 10.889A 10.889A 11.566 +.377 11.189 775 ---- 11.359B 10.640A 10.640A 11.316 +.377 10.939 800 ---- 11.084B 10.389A 10.389A 11.066 +.377 10.689 8000 ---- ---- ---- ---- .002 UNCH .002 831 825 ---- 10.859B 10.140A 10.140A 10.816 +.377 10.439 850 ---- 10.585B 9.889A 9.889A 10.566 +.377 10.189 875 ---- 10.324B 9.640A 9.640A 10.316 +.377 9.939 900 ---- 10.085B 9.379A 9.379A 10.066 +.377 9.689 925 ---- 9.824B 9.140A 9.140A 9.816 +.377 9.439 950 ---- 9.585B 8.879A 8.879A 9.566 +.377 9.189 975 ---- 9.324B 8.640A 8.640A 9.316 +.377 8.939 SO JAN23 Silver Option CALL 1000 ---- ---- 8.565A 8.565A 9.234 +.375 8.859 10000 ---- ---- ---- ---- .007 +.003 .004 17 1025 ---- ---- 8.328A 8.328A 8.984 +.375 8.609 1050 ---- ---- 8.065A 8.065A 8.734 +.375 8.359 1075 ---- ---- 7.827A 7.827A 8.484 +.375 8.109 1100 ---- ---- 7.565A 7.565A 8.234 +.375 7.859 1125 ---- ---- 7.327A 7.327A 7.984 +.375 7.609 1150 ---- ---- 7.065A 7.065A 7.734 +.375 7.359 1175 ---- ---- 6.827A 6.827A 7.484 +.375 7.109 1200 ---- ---- 6.564A 6.564A 7.235 +.375 6.860 1225 ---- ---- 6.327A 6.327A 6.986 +.374 6.612 1250 ---- ---- 6.065A 6.065A 6.737 +.373 6.364 1275 ---- ---- 5.715A 5.715A 6.490 +.374 6.116 1300 ---- ---- 5.471A 5.471A 6.242 +.372 5.870 1325 ---- 5.935B 5.227A 5.227A 5.996 +.372 5.624 1350 ---- 5.936B 4.985A 4.985A 5.750 +.371 5.379 1375 ---- 5.689B 4.743A 4.743A 5.506 +.370 5.136 1 1400 ---- 5.442B 4.504A 4.504A 5.262 +.369 4.893 1 1425 ---- 5.196B 4.191A 4.191A 5.020 +.367 4.653 2 1450 ---- 4.952B 3.956A 3.956A 4.779 +.365 4.414 1 1475 ---- 4.711B 3.723A 3.723A 4.540 +.362 4.178 1 1500 4.084 4.577B 3.495A 4.576B 4.303 +.359 1 3.944 1 3 1525 4.053 4.339B 3.270A 4.339B 4.069 +.356 1 3.713 3 1550 ---- 4.104B 3.050A 3.050A 3.837 +.351 3.486 2 1575 ---- 3.873B 2.834A 2.834A 3.609 +.346 3.263 1 1600 ---- 3.643B 2.624A 2.624A 3.385 +.341 3.044 3 1625 ---- 3.419B 2.421A 2.421A 3.165 +.335 2.830 2 1630 ---- 3.257B 2.385A 2.385A 3.122 +.334 2.788 1635 ---- 3.216B 2.345A 2.345A 3.079 +.333 2.746 1640 ---- 3.170B 2.305A 2.305A 3.036 +.332 2.704 1645 ---- 3.132B 2.266A 2.266A 2.993 +.330 2.663 1650 ---- 3.198B 2.224A 2.224A 2.950 +.329 2.621 2 1655 ---- 3.078B 2.190A 2.190A 2.908 +.328 2.580 1660 ---- 3.076B 2.152A 2.152A 2.866 +.326 2.540 1665 ---- 3.079B 2.114A 2.114A 2.824 +.325 2.499 1 1670 ---- 3.043B 2.076A 2.076A 2.783 +.324 2.459 3 1675 ---- 3.000B 2.035A 2.035A 2.741 +.322 2.419 1 1680 ---- 2.958B 2.002A 2.002A 2.700 +.320 2.380 1685 ---- 2.915B 1.966A 1.966A 2.659 +.318 2.341 1690 ---- 2.873B 1.930A 1.930A 2.619 +.317 2.302 1 1695 ---- 2.831B 1.894A 1.894A 2.578 +.315 2.263 1700 ---- 2.790B 1.855A 1.855A 2.538 +.313 2.225 2 8 1705 ---- 2.748B 1.824A 1.824A 2.498 +.311 2.187 1710 ---- 2.707B 1.790A 1.790A 2.459 +.310 2.149 1715 ---- 2.666B 1.756A 1.756A 2.419 +.307 2.112 1 1720 ---- 2.625B 1.722A 1.722A 2.380 +.305 2.075 1 1725 ---- 2.585B 1.685A 1.685A 2.342 +.304 2.038 1 1730 ---- 2.545B 1.657A 1.657A 2.303 +.301 2.002 1735 ---- 2.505B 1.624A 1.624A 2.265 +.298 1.967 1 1740 ---- 2.465B 1.593A 1.593A 2.227 +.296 1.931 1745 ---- 2.426B 1.561A 1.561A 2.190 +.294 1.896 1 1750 1.605 2.387B 1.526A 1.944A 2.152 +.291 3 1.861 2 3 1755 ---- 2.348B 1.500A 1.500A 2.115 +.288 1.827 1760 ---- 2.310B 1.470A 1.470A 2.079 +.286 1.793 2 1765 ---- 2.272B 1.441A 1.441A 2.043 +.283 1.760 2 1770 ---- 2.234B 1.412A 1.412A 2.007 +.280 1.727 2 1775 ---- 2.197B 1.378A 1.378A 1.971 +.277 1.694 4 1780 ---- 2.159B 1.355A 1.355A 1.936 +.274 1.662 5 1785 ---- 2.123B 1.327A 1.327A 1.902 +.272 1.630 2 1790 ---- 2.086B 1.295A 1.295A 1.868 +.269 1.599 1795 ---- 2.050B 1.267A 1.267A 1.834 +.266 1.568 4 1800 1.820 2.015B 1.242A 1.743A 1.800 +.263 2 1.537 58 1805 ---- 1.979B 1.216A 1.216A 1.767 +.260 1.507 1 1810 ---- 1.944B 1.190A 1.190A 1.735 +.258 1.477 2 1815 ---- 1.910B 1.165A 1.165A 1.703 +.255 1.448 1820 ---- 1.876B 1.141A 1.141A 1.671 +.252 1.419 1825 ---- 1.842B 1.117A 1.117A 1.640 +.249 1.391 132 1830 ---- 1.809B 1.093A 1.093A 1.609 +.246 1.363 1835 ---- 1.776B 1.070A 1.070A 1.578 +.243 1.335 1840 ---- 1.743B 1.047A 1.047A 1.549 +.241 1.308 1 1845 ---- 1.710B 1.025A 1.025A 1.519 +.238 1.281 1850 ---- 1.677B 1.003A 1.003A 1.490 +.235 2 1.255 27 1855 ---- 1.645B .981A .981A 1.461 +.232 1.229 5 5 1860 ---- 1.613B .960A .960A 1.433 +.229 1.204 1865 ---- 1.583B .939A .939A 1.406 +.227 1.179 1870 .985 1.554B .919A 1.110A 1.378 +.223 2 1.155 2 1875 ---- 1.525B .899A .899A 1.351 +.220 2 1.131 1 51 1880 ---- 1.497B .880A .880A 1.325 +.218 1.107 11 1885 ---- 1.470B .861A .861A 1.299 +.215 1.084 31 1890 1.293 1.441B .842A 1.392B 1.274 +.212 1 1.062 3 1895 ---- 1.419B .824A .824A 1.248 +.209 1.039 1900 .940 1.392B .806A 1.392B 1.224 +.207 6 1.017 71 112 1905 ---- 1.366B .789A .789A 1.199 +.203 .996 5 9 1910 ---- 1.339B .772A .772A 1.176 +.201 .975 1915 ---- 1.312B .755A .755A 1.152 +.197 .955 53 1920 ---- 1.287B .739A .739A 1.129 +.194 .935 2 1925 1.241 1.262B .722A 1.262B 1.106 +.191 1 .915 2 61 1930 ---- 1.237B .707A .707A 1.084 +.188 .896 1935 ---- 1.213B .691A .691A 1.062 +.185 .877 1940 ---- 1.189B .676A .676A 1.041 +.183 .858 1945 ---- 1.166B .661A .661A 1.020 +.180 .840 79 1950 .752 1.143B .647A 1.092A .999 +.176 3 .823 3 123 1955 ---- 1.120B .632A .632A .979 +.174 .805 1 1960 ---- 1.098B .620A .620A .959 +.171 .788 1 2 1965 ---- 1.076B .605A .605A .940 +.168 .772 1970 ---- 1.054B .592A .592A .920 +.165 .755 1975 ---- 1.033B .579A .579A .902 +.162 .740 2 12 1980 ---- 1.013B .567A .567A .883 +.159 .724 1985 ---- .992B .554A .554A .865 +.156 .709 1990 ---- .972B .542A .542A .847 +.153 .694 1995 ---- .953B .531A .531A .830 +.151 .679 2000 ---- .933B .519A .519A .813 +.148 1 .665 3 297 2005 ---- .914B .508A .508A .796 +.145 .651 1 2010 ---- .896B .497A .497A .780 +.142 .638 2015 ---- .878B .487A .487A .764 +.140 .624 2020 ---- .860B .476A .476A .748 +.137 .611 4 2025 ---- .842B .467A .467A .733 +.135 320 .598 93 2030 ---- .825B .456A .456A .718 +.132 .586 1 2035 ---- .808B .448A .448A .703 +.129 .574 2040 ---- .792B .438A .438A .689 +.127 .562 3 2045 ---- .776B .429A .429A .674 +.124 .550 2050 .709 .760B .420A .753B .661 +.122 2 .539 59 2055 ---- .744B .411A .411A .647 +.119 .528 2060 .618 .729B .403A .722B .634 +.117 10 .517 9 2065 ---- .714B .395A .395A .621 +.115 .506 2070 ---- .699B .387A .387A .608 +.112 .496 2075 ---- .685B .379A .379A .596 +.110 .486 55 2080 ---- .671B .371A .371A .584 +.108 .476 2085 ---- .657B .364A .364A .572 +.106 .466 7 2090 ---- .643B .356A .356A .560 +.103 .457 2095 ---- .630B .349A .349A .549 +.102 .447 8 2100 ---- .617B .342A .342A .538 +.100 122 .438 88 391 2105 ---- .605B .335A .335A .527 +.098 .429 90 2110 ---- .592B .329A .329A .517 +.096 .421 2 2115 ---- .580B .322A .322A .506 +.094 .412 2120 ---- .568B .316A .316A .496 +.092 .404 2125 ---- .556B .310A .310A .486 +.090 320 .396 26 2130 ---- .545B .304A .304A .477 +.089 .388 2135 ---- .533B .298A .298A .467 +.087 .380 2 2140 ---- .522B .292A .292A .458 +.085 .373 2 2145 ---- .512B .287A .287A .449 +.084 .365 1 2150 .290 .501B .281A .500 .440 +.082 2 .358 210 2155 ---- .491B .276A .276A .431 +.080 .351 1 2160 ---- .481B .271A .271A .423 +.079 .344 2165 ---- .471B .266A .266A .414 +.076 .338 3 2170 ---- .461B .261A .261A .406 +.075 .331 1 2175 ---- .452B .256A .256A .398 +.073 .325 15 2180 ---- .442B .251A .251A .390 +.072 .318 2185 ---- .433B .247A .247A .382 +.070 .312 2190 ---- .424B .242A .242A .375 +.069 .306 4 2195 ---- .416B .238A .238A .367 +.066 .301 1 2200 .300 .407B .233A .403B .360 +.065 61 .295 129 467 2205 ---- .399B .229A .229A .353 +.064 .289 2210 ---- .391B .225A .225A .346 +.062 .284 1 2215 ---- .383B .221A .221A .339 +.061 .278 3 2220 ---- .375B .217A .217A .333 +.060 .273 8 2225 ---- .367B .213A .213A .326 +.058 .268 19 2230 ---- .360B .209A .209A .320 +.057 .263 1 1 2235 ---- .352B .206A .206A .314 +.056 .258 1 2240 ---- .345B .202A .202A .308 +.054 .254 7 2245 ---- .338B .198A .198A .302 +.053 .249 2 2250 ---- .331B .195A .195A .296 +.051 .245 4 2255 ---- .324B .192A .192A .290 +.050 .240 16 2260 ---- .318B .188A .188A .285 +.049 .236 9 2265 ---- .311B .185A .185A .279 +.047 .232 2270 ---- .305B .182A .182A .274 +.046 .228 2275 ---- .299B .179A .179A .269 +.045 .224 50 102 2280 ---- .293B .176A .176A .264 +.044 .220 3 2285 ---- .287B .173A .173A .259 +.043 .216 2290 ---- .281B .170A .170A .254 +.042 .212 2295 ---- .275B .167A .167A .249 +.041 .208 2300 ---- .270B .164A .164A .245 +.040 123 .205 100 181 2305 ---- .264B .162A .162A .240 +.039 .201 2310 ---- .259B .159A .159A .236 +.038 .198 2315 ---- .254B .157A .157A .232 +.037 .195 2320 ---- .249B .154A .154A .228 +.037 .191 2325 ---- .244B .152A .152A .223 +.035 .188 20 2350 .180 .221B .140A .161A .204 +.031 1 .173 250 433 2375 ---- .200B .130A .130A .187 +.027 .160 20 2400 ---- .181B .120A .120A .172 +.024 .148 15 367 2425 .158 .165B .112A .164B .158 +.021 8 .137 17 2450 ---- .150B .105A .105A .146 +.018 .128 210 2475 ---- .138B .098A .098A .135 +.016 .119 33 2500 .127 .127 .092A .127 .125 +.014 3 .111 13 661 2525 ---- .117B .087A .087A .116 +.012 .104 8 2550 ---- .108B .082A .082A .108 +.010 .098 1 526 2575 ---- .100B .078A .078A .100 +.008 .092 9 2600 ---- .093B .074A .074A .094 +.007 5 .087 1 124 2625 ---- .087B .070A .070A .088 +.006 .082 1 2650 .084 .084 .067A .084 .083 +.005 1 .078 9 2675 .068 .077B .064A .077B .079 +.005 1 .074 3 2700 .072 .073B .061A .067A .074 +.004 1 .070 29 2725 ---- .069B .059A .059A .071 +.004 .067 10 14 2750 .051 .063B .051 .063B .067 +.004 1 .063 7 2775 ---- ---- .054A .054A .064 +.003 .061 2800 ---- ---- .052A .052A .061 +.003 4 .058 444 2825 ---- ---- .051A .051A .059 +.004 .055 2 2850 ---- ---- .049A .049A .056 +.003 .053 3 2875 ---- ---- .047A .047A .054 +.003 .051 34 2900 ---- ---- .046A .046A .052 +.003 .049 13 2925 ---- ---- .044A .044A .050 +.003 .047 2950 ---- ---- .043A .043A .048 +.003 .045 5 2975 ---- ---- .042A .042A .046 +.002 .044 1 3000 .041 .041 .041 .041 .045 +.003 3 .042 1334 3025 ---- ---- .040A .040A .043 +.002 .041 3050 ---- ---- ---- ---- .042 +.003 .039 8 3075 ---- ---- ---- ---- .041 +.003 .038 1 3100 ---- ---- ---- ---- .039 +.002 .037 3125 ---- ---- ---- ---- .038 +.002 .036 1 3150 .033 .033 .033 .033 .037 +.002 3 .035 7 3250 ---- ---- ---- ---- .033 +.002 .031 7 3300 ---- ---- ---- ---- .031 +.002 .029 3400 ---- ---- ---- ---- .028 +.002 .026 3500 ---- ---- ---- ---- .025 +.002 .023 1 22 3600 ---- ---- ---- ---- .023 +.002 .021 72 3700 ---- ---- ---- ---- .021 +.002 .019 3800 ---- ---- ---- ---- .019 +.002 5 .017 18 3900 ---- ---- ---- ---- .017 +.002 .015 4000 ---- ---- ---- ---- .016 +.002 .014 1 1998 4200 ---- ---- ---- ---- .014 +.002 .012 4500 ---- ---- ---- ---- .012 +.003 .009 20 5000 ---- ---- ---- ---- .010 +.003 .007 1993 6000 ---- ---- ---- ---- .008 +.003 .005 107 7000 ---- ---- ---- ---- .007 +.003 .004 775 ---- ---- 10.829A 10.829A 11.484 +.375 11.109 800 ---- ---- 10.566A 10.566A 11.234 +.375 10.859 825 ---- ---- 10.329A 10.329A 10.984 +.375 10.609 850 ---- ---- 10.066A 10.066A 10.734 +.375 10.359 875 ---- ---- 9.828A 9.828A 10.484 +.375 10.109 900 ---- ---- 9.566A 9.566A 10.234 +.375 9.859 925 ---- ---- 9.328A 9.328A 9.984 +.375 9.609 950 ---- ---- 9.065A 9.065A 9.734 +.375 9.359 975 ---- ---- 8.828A 8.828A 9.484 +.375 9.109 SO FEB23 Silver Option CALL 1000 ---- ---- 8.600A 8.600A 9.234 +.375 8.859 1025 ---- ---- 8.324A 8.324A 8.984 +.375 8.609 1050 ---- ---- 8.060A 8.060A 8.734 +.375 8.359 1075 ---- ---- 7.824A 7.824A 8.484 +.375 8.109 1100 ---- ---- 7.576A 7.576A 8.234 +.375 7.859 1125 ---- ---- 7.323A 7.323A 7.985 +.375 7.610 1150 ---- ---- 7.076A 7.076A 7.736 +.374 7.362 1175 ---- ---- 6.824A 6.824A 7.488 +.374 7.114 1200 ---- ---- 6.562A 6.562A 7.240 +.373 6.867 1225 ---- ---- 6.227A 6.227A 6.994 +.373 6.621 1250 ---- 6.722B 5.984A 5.984A 6.748 +.372 6.376 1275 ---- 6.685B 5.741A 5.741A 6.503 +.372 6.131 1300 ---- 6.439B 5.500A 5.500A 6.258 +.370 5.888 1325 ---- 6.194B 5.261A 5.261A 6.015 +.369 5.646 1350 ---- 5.950B 4.943A 4.943A 5.773 +.368 5.405 1375 ---- 5.706B 4.707A 4.707A 5.533 +.367 5.166 1400 5.059 5.464B 4.474A 4.860A 5.294 +.365 1 4.929 1425 4.719 5.332B 4.244A 4.704A 5.057 +.362 1 4.695 1450 ---- 5.095B 4.017A 4.017A 4.823 +.360 4.463 1475 ---- 4.861B 3.794A 3.794A 4.592 +.357 4.235 1500 ---- 4.629B 3.575A 3.575A 4.364 +.354 4.010 1525 ---- 4.399B 3.361A 3.361A 4.139 +.350 3.789 1550 ---- 4.173B 3.152A 3.152A 3.917 +.345 3.572 1575 ---- 3.951B 2.947A 2.947A 3.699 +.340 3.359 1600 ---- 3.732B 2.748A 2.748A 3.486 +.335 3.151 1 1625 ---- 3.537B 2.556A 2.556A 3.277 +.328 2.949 1650 ---- 3.328B 2.371A 2.371A 3.074 +.322 2.752 1675 ---- 3.124B 2.193A 2.193A 2.876 +.314 2.562 1700 ---- 2.925B 2.025A 2.025A 2.686 +.306 2.380 22 1725 ---- 2.732B 1.866A 1.866A 2.502 +.295 2.207 1750 ---- 2.546B 1.717A 1.717A 2.326 +.285 2.041 1775 ---- 2.368B 1.577A 1.577A 2.158 +.273 1.885 1800 ---- 2.198B 1.448A 1.448A 1.998 +.260 1.738 3 1825 ---- 2.037B 1.328A 1.328A 1.848 +.248 1.600 10 1850 ---- 1.870B 1.217A 1.217A 1.706 +.235 1.471 38 1875 ---- 1.727B 1.114A 1.114A 1.573 +.221 1.352 8 1900 1.464 1.594B 1.021A 1.429A 1.450 +.209 1 1.241 17 1925 ---- 1.493B .935A .935A 1.336 +.197 1.139 1 31 1950 ---- 1.378B .857A .857A 1.230 +.184 1.046 70 1975 1.162 1.270B .786A 1.103A 1.132 +.172 21 .960 1 102 2000 1.069 1.170B .722A 1.016A 1.043 +.161 70 .882 1 456 2025 ---- 1.078B .663A .663A .961 +.151 .810 3 2050 ---- .993B .610A .610A .885 +.140 1 .745 23 2075 ---- .914B .559A .559A .816 +.130 1 .686 16 2100 ---- .842B .516A .516A .753 +.121 .632 29 2125 ---- .776B .476A .476A .695 +.112 .583 13 2150 ---- .715B .440A .440A .641 +.103 .538 100 545 2175 ---- .659B .408A .408A .593 +.095 .498 35 2200 ---- .608B .378A .378A .548 +.088 120 .460 1 53 2225 .429 .561B .351A .405A .507 +.080 6 .427 17 2250 ---- .518B .327A .327A .470 +.074 .396 15 2275 ---- .479B .305A .305A .436 +.068 .368 2300 .455 .455 .284A .455 .405 +.062 61 .343 17 2325 ---- .411B .266A .266A .376 +.057 .319 8 2350 ---- .380B .249A .249A .350 +.052 .298 6 2375 ---- .353B .233A .233A .326 +.047 .279 6 2400 .257 .328B .219A .246A .304 +.043 11 .261 98 2425 ---- .305B .206A .206A .284 +.039 .245 2450 ---- .283B .194A .194A .266 +.036 .230 100 500 2475 ---- .264B .182A .182A .249 +.033 .216 5 2500 .221 .246B .171A .191A .234 +.030 6 .204 2 425 2525 ---- .230B .163A .163A .219 +.027 .192 9 2550 ---- .215B .154A .154A .206 +.025 2 .181 4 2575 ---- .201B .146A .146A .194 +.022 .172 2600 ---- .188B .139A .139A .183 +.021 .162 2 22 2625 ---- .177B .132A .132A .173 +.019 .154 12 2650 ---- .166B .126A .126A .164 +.018 4 .146 14 2675 ---- .156B .120A .120A .155 +.016 .139 15 2700 .153 .153 .114A .153 .147 +.015 1 .132 4 2725 ---- .139B .109A .109A .140 +.014 .126 3 2750 ---- .132B .105A .105A .133 +.013 2 .120 4 2775 ---- .125B .100A .100A .127 +.012 .115 1 2800 .105 .118B .096A .118B .121 +.012 2 .109 1 13 2825 ---- .112B .093A .093A .115 +.010 .105 2850 ---- .107B .089A .089A .110 +.010 .100 2875 ---- .102B .086A .086A .106 +.010 .096 1 2900 .095 .097B .083A .089A .101 +.008 1 .093 60 2925 ---- .093B .080A .080A .097 +.008 .089 4 2950 ---- .089B .077A .077A .093 +.007 .086 9 2975 ---- .085B .075A .075A .090 +.008 .082 3000 ---- .082B .073A .073A .086 +.006 .080 3 31 3025 ---- .078B .070A .070A .083 +.006 .077 1 3050 ---- .075B .068A .068A .080 +.006 .074 1 3075 ---- ---- .067A .067A .078 +.006 .072 14 3100 ---- .070B .065A .065A .075 +.006 .069 24 3125 ---- ---- .063A .063A .073 +.006 .067 11 3200 ---- ---- .058A .058A .066 +.005 .061 46 3400 ---- ---- .049A .049A .053 +.003 .050 30 3500 ---- ---- ---- ---- .048 +.003 .045 82 3600 ---- ---- ---- ---- .044 +.003 .041 1 3800 ---- ---- ---- ---- .038 +.003 .035 19 4000 ---- ---- ---- ---- .033 +.003 .030 33 4500 ---- ---- ---- ---- .025 +.003 .022 5000 ---- ---- ---- ---- .019 +.002 .017 5500 ---- ---- ---- ---- .016 +.002 .014 6000 ---- ---- ---- ---- .013 +.001 .012 6500 ---- ---- ---- ---- .011 +.001 .010 7000 ---- ---- ---- ---- .010 +.001 .009 775 ---- ---- 10.825A 10.825A 11.484 +.375 11.109 800 ---- ---- 10.561A 10.561A 11.234 +.375 10.859 825 ---- ---- 10.325A 10.325A 10.984 +.375 10.609 850 ---- ---- 10.061A 10.061A 10.734 +.375 10.359 875 ---- ---- 9.825A 9.825A 10.484 +.375 10.109 900 ---- ---- 9.560A 9.560A 10.234 +.375 9.859 925 ---- ---- 9.324A 9.324A 9.984 +.375 9.609 950 ---- ---- 9.060A 9.060A 9.734 +.375 9.359 975 ---- ---- 8.824A 8.824A 9.484 +.375 9.109 SO MAR23 Silver Option CALL 1000 ---- 9.220B 8.678A 8.678A 9.234 +.375 8.859 10000 ---- ---- ---- ---- .010 +.001 .009 200 1025 ---- 8.975B 8.443A 8.443A 8.984 +.375 8.609 1050 ---- 8.721B 8.178A 8.178A 8.734 +.375 8.359 1075 ---- 8.476B 7.942A 7.942A 8.484 +.374 8.110 1100 ---- 8.221B 7.660A 7.660A 8.235 +.374 7.861 1125 ---- 7.977B 7.443A 7.443A 7.987 +.374 7.613 1150 ---- 7.723B 7.162A 7.162A 7.740 +.374 7.366 1175 ---- 7.479B 6.735A 6.735A 7.493 +.373 7.120 1200 ---- 7.227B 6.492A 6.492A 7.247 +.372 6.875 1225 ---- 7.177B 6.250A 6.250A 7.003 +.372 6.631 1 1250 ---- 6.930B 6.009A 6.009A 6.759 +.371 6.388 1 1275 ---- 6.686B 5.770A 5.770A 6.516 +.369 6.147 1300 ---- 6.443B 5.446A 5.446A 6.275 +.368 5.907 1325 ---- 6.199B 5.210A 5.210A 6.036 +.367 5.669 1350 5.849 5.959B 4.977A 5.804A 5.798 +.366 1 5.432 1375 5.369 5.835B 4.747A 5.835B 5.562 +.363 1 5.199 1 1400 ---- 5.599B 4.521A 4.521A 5.329 +.362 4.967 1425 ---- 5.366B 4.298A 4.298A 5.098 +.359 4.739 1450 ---- 5.134B 4.078A 4.078A 4.870 +.356 4.514 1475 ---- 4.906B 3.862A 3.862A 4.645 +.353 4.292 4 1500 ---- 4.680B 3.650A 3.650A 4.424 +.349 4.075 2 4 1525 ---- 4.457B 3.444A 3.444A 4.206 +.345 3.861 2 1550 ---- 4.240B 3.243A 3.243A 3.992 +.340 3.652 2 1575 ---- 4.025B 3.046A 3.046A 3.783 +.335 3.448 4 1600 ---- 3.834B 2.857A 2.857A 3.578 +.329 1 3.249 4 1625 ---- 3.628B 2.674A 2.674A 3.378 +.322 3.056 4 1650 ---- 3.427B 2.498A 2.498A 3.184 +.315 2.869 6 1675 ---- 3.233B 2.330A 2.330A 2.996 +.307 2.689 14 1700 ---- 3.045B 2.171A 2.171A 2.815 +.299 2.516 23 1725 ---- 2.863B 2.021A 2.021A 2.641 +.290 2.351 5 1750 ---- 2.686B 1.879A 1.879A 2.474 +.281 2.193 5 1775 ---- 2.518B 1.745A 1.745A 2.315 +.271 2.044 4 1800 ---- 2.357B 1.621A 1.621A 2.164 +.260 1.904 22 228 1825 ---- 2.204B 1.505A 1.505A 2.022 +.251 1.771 1850 ---- 2.044B 1.397A 1.397A 1.887 +.239 1.648 22 1875 ---- 1.909B 1.296A 1.296A 1.760 +.228 1.532 100 178 1900 1.510 1.792B 1.203A 1.777B 1.641 +.217 35 1.424 61 1925 ---- 1.681B 1.117A 1.117A 1.530 +.206 1.324 45 1950 ---- 1.568B 1.036A 1.036A 1.426 +.195 1.231 800 1975 ---- 1.463B .964A .964A 1.330 +.185 1.145 112 2000 1.005 1.390 .896A 1.390 1.240 +.174 5 1.066 1 774 2025 ---- 1.272B .834A .834A 1.156 +.163 .993 2 2050 ---- 1.187B .777A .777A 1.079 +.154 .925 215 2075 ---- 1.108B .725A .725A 1.008 +.144 .864 5 2100 .680 1.034B .676A 1.034B .942 +.135 10 .807 1 603 2125 ---- .966B .633A .633A .881 +.127 .754 45 2150 ---- .902B .592A .592A .825 +.119 .706 6 2175 ---- .844B .556A .556A .773 +.111 .662 150 2200 ---- .790B .522A .522A .725 +.104 .621 814 2225 ---- .740B .490A .490A .681 +.097 .584 6 2250 .467 .693B .462A .462A .640 +.091 1 .549 1074 2275 ---- .650B .436A .436A .602 +.085 .517 100 202 2300 ---- .610B .413A .413A .567 +.079 23 .488 5 529 2325 .462 .573B .391A .570B .534 +.073 8 .461 2350 ---- .539B .370A .370A .504 +.068 .436 31 2375 ---- .507B .351A .351A .476 +.064 .412 2400 ---- .478B .333A .333A .450 +.060 8 .390 344 2425 ---- .450B .315A .315A .426 +.056 .370 3 2450 ---- .425B .301A .301A .403 +.052 .351 9 2475 ---- .402B .286A .286A .382 +.049 .333 100 2500 .364 .380B .272A .380B .363 +.046 18 .317 1504 2525 ---- .360B .259A .259A .344 +.043 .301 19 2550 ---- .341B .247A .247A .327 +.040 12 .287 1 1114 2575 ---- .323B .236A .236A .311 +.038 .273 4 2600 ---- .307B .225A .225A .296 +.036 23 .260 7 37 2625 ---- .291B .215A .215A .282 +.034 .248 2 2650 ---- .276B .205A .205A .269 +.032 .237 132 2675 ---- .263B .196A .196A .256 +.030 .226 7 2700 ---- .250B .188A .188A .244 +.028 2 .216 1 97 2725 ---- .238B .180A .180A .233 +.026 .207 1 2750 ---- .227B .173A .173A .223 +.025 .198 1 5 2775 ---- .216B .166A .166A .213 +.023 .190 8 2800 ---- .206B .159A .159A .204 +.022 .182 503 2825 ---- .197B .153A .153A .195 +.021 .174 45 2850 ---- .188B .147A .147A .187 +.020 .167 150 2875 ---- .180B .141A .141A .180 +.019 .161 9 2900 ---- .172B .136A .136A .172 +.017 .155 19 2925 ---- .165B .131A .131A .166 +.017 .149 150 2950 ---- .158B .127A .127A .159 +.016 .143 28 2975 ---- .151B .122A .122A .153 +.015 .138 3000 ---- .145B .118A .118A .147 +.014 .133 7 1772 3025 ---- .140B .114A .114A .142 +.014 .128 5 3050 ---- .135B .111A .111A .137 +.013 .124 3075 ---- .130B .107A .107A .132 +.012 .120 3100 ---- .125B .104A .104A .127 +.011 .116 33 3125 ---- .120B .101A .101A .123 +.011 .112 9 3150 ---- .116B .098A .098A .119 +.010 .109 9 3175 ---- .112B .095A .095A .115 +.010 .105 3200 ---- .108B .093A .093A .111 +.009 .102 2 34 3225 ---- .104B .090A .090A .108 +.009 .099 3250 ---- .101B .088A .088A .105 +.009 .096 1 3275 ---- .097B .085A .085A .101 +.008 .093 3300 ---- .093B .083A .083A .098 +.008 .090 12 3325 ---- .090B .081A .081A .096 +.008 .088 3350 ---- .087B .079A .079A .093 +.008 .085 1093 3375 ---- .085B .077A .077A .090 +.007 .083 1 3400 ---- .082B .076A .076A .088 +.007 1 .081 101 3425 ---- .080B .074A .074A .086 +.007 .079 1 3450 ---- .078B .072A .072A .083 +.006 .077 7 278 3475 ---- .076B .071A .071A .081 +.006 .075 3500 ---- ---- .069A .069A .079 +.006 .073 29 3525 ---- ---- .068A .068A .077 +.006 .071 3550 ---- ---- .066A .066A .075 +.005 .070 3575 ---- ---- .065A .065A .074 +.006 .068 3600 ---- ---- .063A .063A .072 +.006 .066 141 3625 ---- ---- .062A .062A .070 +.005 .065 3650 ---- ---- .060A .060A .069 +.006 .063 3675 ---- ---- .059A .059A .067 +.005 .062 3700 ---- ---- .058A .058A .066 +.005 .061 2 3725 ---- ---- .056A .056A .064 +.005 1 .059 4000 ---- ---- ---- ---- .052 +.004 .048 874 4500 ---- ---- ---- ---- .038 +.003 .035 47 5000 ---- ---- ---- ---- .030 +.003 .027 881 6000 ---- .021B ---- .021B .021 +.003 5 .018 131 7500 ---- ---- ---- ---- .015 +.002 .013 201 775 ---- 11.471B 10.945A 10.945A 11.484 +.375 11.109 800 ---- 11.200B 10.680A 10.680A 11.234 +.375 10.859 825 ---- 10.972B 10.445A 10.445A 10.984 +.375 10.609 850 ---- 10.718B 10.180A 10.180A 10.734 +.375 10.359 875 ---- 10.473B 9.944A 9.944A 10.484 +.375 10.109 900 ---- 10.219B 9.679A 9.679A 10.234 +.375 9.859 925 ---- 9.974B 9.444A 9.444A 9.984 +.375 9.609 950 ---- 9.719B 9.161A 9.161A 9.734 +.375 9.359 975 ---- 9.474B 8.943A 8.943A 9.484 +.375 9.109 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 9.347 +.368 8.979 1025 ---- ---- ---- ---- 9.097 +.368 8.729 1050 ---- ---- ---- ---- 8.847 +.368 8.479 1075 ---- ---- ---- ---- 8.598 +.368 8.230 1100 ---- ---- ---- ---- 8.350 +.367 7.983 1125 ---- ---- ---- ---- 8.103 +.367 7.736 1150 ---- ---- ---- ---- 7.857 +.366 7.491 1175 ---- ---- ---- ---- 7.612 +.366 7.246 1200 ---- ---- ---- ---- 7.368 +.365 7.003 1225 ---- ---- ---- ---- 7.125 +.364 6.761 1250 ---- ---- ---- ---- 6.884 +.363 6.521 1275 ---- ---- 5.823A 5.823A 6.644 +.362 6.282 4 1300 ---- 6.304B 5.590A 5.590A 6.406 +.361 6.045 1325 ---- 6.357B 5.359A 5.359A 6.170 +.360 5.810 1350 ---- 6.202B 5.131A 5.131A 5.937 +.359 5.578 1375 ---- 5.968B 4.906A 4.906A 5.705 +.356 5.349 1400 ---- 5.736B 4.684A 4.684A 5.477 +.355 5.122 1425 ---- 5.507B 4.467A 4.467A 5.251 +.352 4.899 1450 ---- 5.281B 4.253A 4.253A 5.028 +.348 4.680 1475 ---- 5.058B 4.043A 4.043A 4.809 +.345 4.464 1500 ---- 4.838B 3.838A 3.838A 4.594 +.342 4.252 1525 ---- 4.622B 3.638A 3.638A 4.382 +.337 4.045 1550 ---- 4.410B 3.443A 3.443A 4.175 +.333 3.842 1575 ---- 4.202B 3.253A 3.253A 3.973 +.329 3.644 1600 ---- 3.998B 3.070A 3.070A 3.775 +.323 3.452 1625 ---- 3.799B 2.894A 2.894A 3.582 +.317 3.265 1650 ---- 3.605B 2.724A 2.724A 3.395 +.311 3.084 1675 ---- 3.417B 2.561A 2.561A 3.214 +.305 2.909 1700 ---- 3.235B 2.406A 2.406A 3.039 +.297 2.742 1725 ---- 3.059B 2.259A 2.259A 2.871 +.290 2.581 1750 ---- 2.890B 2.119A 2.119A 2.710 +.282 2.428 1775 ---- 2.728B 1.988A 1.988A 2.555 +.273 2.282 1800 ---- 2.573B 1.863A 1.863A 2.408 +.264 2.144 1825 ---- 2.425B 1.747A 1.747A 2.268 +.254 2.014 1850 ---- 2.284B 1.637A 1.637A 2.135 +.243 1.892 1875 ---- 2.151B 1.535A 1.535A 2.009 +.233 1.776 1900 ---- 2.025B 1.439A 1.439A 1.890 +.222 1.668 1925 ---- 1.905B 1.350A 1.350A 1.779 +.213 1.566 1950 ---- 1.824B 1.267A 1.267A 1.673 +.203 1.470 1975 ---- 1.717B 1.189A 1.189A 1.575 +.194 1.381 2000 ---- 1.617B 1.117A 1.117A 1.482 +.184 1.298 50 2025 ---- 1.523B 1.050A 1.050A 1.396 +.175 1.221 51 2050 ---- 1.434B .988A .988A 1.315 +.166 1.149 2075 ---- 1.352B .930A .930A 1.239 +.157 1.082 2100 ---- 1.274B .876A .876A 1.169 +.150 1.019 2125 ---- 1.201B .827A .827A 1.103 +.141 .962 2150 ---- 1.134B .781A .781A 1.041 +.133 .908 2175 ---- 1.070B .738A .738A .984 +.126 .858 2200 ---- 1.011B .699A .699A .930 +.118 .812 2225 ---- .955B .662A .662A .881 +.112 .769 2250 ---- .904B .628A .628A .834 +.105 .729 1 2275 ---- .855B .596A .596A .791 +.099 .692 10 2300 ---- .810B .567A .567A .750 +.093 .657 2325 ---- .768B .539A .539A .713 +.088 .625 1 2350 ---- .728B .516A .516A .677 +.082 .595 2375 ---- .691B .492A .492A .644 +.077 .567 2400 ---- .656B .470A .470A .614 +.074 .540 20 2425 ---- .624B .448A .448A .585 +.069 .516 2450 ---- .594B .429A .429A .558 +.065 .493 2475 ---- .565B .411A .411A .533 +.062 .471 2500 ---- .538B .394A .394A .509 +.059 .450 2 2525 ---- .513B .378A .378A .487 +.056 .431 2550 ---- .490B .362A .362A .466 +.053 .413 2575 ---- .467B .348A .348A .447 +.051 .396 2600 ---- .447B .334A .334A .428 +.048 .380 1 2625 ---- .427B .321A .321A .410 +.046 .364 2650 ---- .408B .308A .308A .394 +.044 .350 2675 ---- .391B .296A .296A .378 +.042 .336 73 112 2700 ---- .374B .285A .285A .363 +.040 .323 6 2725 ---- .359B .274A .274A .348 +.038 .310 2750 ---- .344B .264A .264A .335 +.036 .299 2775 ---- .330B .255A .255A .322 +.034 .288 2800 ---- .316B .245A .245A .310 +.033 .277 5 2825 ---- .304B .237A .237A .298 +.031 .267 2850 ---- .292B .228A .228A .287 +.030 .257 2875 ---- .281B .220A .220A .277 +.029 .248 2900 ---- .270B .213A .213A .267 +.027 .240 2925 ---- .260B .206A .206A .257 +.026 .231 73 112 2950 ---- .250B .199A .199A .248 +.025 .223 2975 ---- .241B .192A .192A .240 +.024 .216 3000 ---- .232B .186A .186A .231 +.022 .209 400 3025 ---- .224B .180A .180A .224 +.022 .202 3050 ---- .216B .174A .174A .216 +.021 .195 3075 ---- .208B .169A .169A .209 +.020 .189 3100 ---- .201B .164A .164A .202 +.019 .183 3125 ---- .194B .159A .159A .196 +.018 .178 3500 ---- .120B .107A .107A .127 +.011 .116 1 1 4000 ---- ---- .072A .072A .080 +.007 .073 400 5000 ---- ---- ---- ---- .043 +.004 .039 850 ---- ---- ---- ---- 10.847 +.368 10.479 875 ---- ---- ---- ---- 10.597 +.368 10.229 900 ---- ---- ---- ---- 10.347 +.368 9.979 925 ---- ---- ---- ---- 10.097 +.368 9.729 950 ---- ---- ---- ---- 9.847 +.368 9.479 975 ---- ---- ---- ---- 9.597 +.368 9.229 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 9.347 +.368 8.979 10000 .016 .016 .016 .016 .011 -.004 12 .015 11 1025 ---- ---- ---- ---- 9.097 +.368 8.729 1050 ---- ---- ---- ---- 8.847 +.367 8.480 1075 ---- ---- ---- ---- 8.599 +.367 8.232 1100 ---- ---- 7.637A 7.637A 8.352 +.366 7.986 1125 ---- 7.925B 7.397A 7.397A 8.106 +.366 7.740 1150 ---- 7.976B 7.157A 7.157A 7.862 +.365 7.497 1175 ---- 7.731B 6.919A 6.919A 7.619 +.364 7.255 1200 ---- 7.486B 6.682A 6.682A 7.377 +.363 7.014 1225 ---- 7.243B 6.444A 6.444A 7.137 +.362 6.775 1250 ---- 6.991B 6.079A 6.079A 6.899 +.361 6.538 1275 ---- 6.752B 5.846A 5.846A 6.662 +.359 6.303 4 1300 ---- 6.691B 5.617A 5.617A 6.427 +.358 6.069 1 1325 ---- 6.457B 5.391A 5.391A 6.195 +.357 5.838 1 1350 ---- 6.224B 5.167A 5.167A 5.965 +.355 5.610 1 1375 ---- 5.994B 4.947A 4.947A 5.737 +.353 5.384 2 1400 ---- 5.767B 4.731A 4.731A 5.512 +.350 5.162 1425 ---- 5.542B 4.519A 4.519A 5.291 +.348 4.943 1450 ---- 5.321B 4.310A 4.310A 5.073 +.345 4.728 1475 ---- 5.103B 4.107A 4.107A 4.859 +.343 4.516 1500 ---- 4.889B 3.907A 3.907A 4.649 +.340 4.309 2 1525 ---- 4.700B 3.714A 3.714A 4.443 +.336 4.107 8 1550 ---- 4.493B 3.524A 3.524A 4.241 +.331 3.910 4 1575 ---- 4.290B 3.341A 3.341A 4.045 +.327 3.718 2 1600 ---- 4.092B 3.164A 3.164A 3.854 +.322 3.532 6 1625 ---- 3.900B 2.994A 2.994A 3.668 +.317 3.351 1650 ---- 3.713B 2.830A 2.830A 3.488 +.311 3.177 1675 ---- 3.533B 2.673A 2.673A 3.314 +.304 3.010 1700 ---- 3.358B 2.523A 2.523A 3.146 +.297 2.849 2 1725 ---- 3.189B 2.382A 2.382A 2.984 +.290 2.694 1750 ---- 3.026B 2.245A 2.245A 2.829 +.282 2.547 1775 ---- 2.870B 2.117A 2.117A 2.680 +.273 2.407 1800 ---- 2.720B 1.997A 1.997A 2.537 +.263 2.274 2 1825 ---- 2.576B 1.883A 1.883A 2.401 +.253 2.148 29 1850 ---- 2.439B 1.776A 1.776A 2.272 +.244 2.028 1 1875 ---- 2.297B 1.675A 1.675A 2.149 +.234 1.915 1900 ---- 2.184B 1.580A 1.580A 2.033 +.224 1.809 1925 ---- 2.058B 1.492A 1.492A 1.923 +.214 1.709 1950 ---- 1.942B 1.409A 1.409A 1.819 +.205 1.614 1 1975 ---- 1.858B 1.330A 1.330A 1.722 +.196 1.526 2000 1.300 1.760B 1.258A 1.748B 1.631 +.188 2 1.443 144 2025 ---- 1.667B 1.190A 1.190A 1.545 +.180 1.365 2050 ---- 1.579B 1.126A 1.126A 1.465 +.173 1.292 1 2075 ---- 1.497B 1.066A 1.066A 1.389 +.166 1.223 2 2100 ---- 1.419B 1.011A 1.011A 1.318 +.158 1.160 2 2125 ---- 1.346B .959A .959A 1.251 +.151 1.100 1 2150 ---- 1.277B .911A .911A 1.188 +.143 1.045 10 2175 ---- 1.213B .866A .866A 1.129 +.136 .993 2200 ---- 1.152B .824A .824A 1.073 +.129 .944 7 2225 .846 1.095B .784A .784A 1.021 +.122 5 .899 15 2250 ---- 1.041B .748A .748A .973 +.117 .856 2 2275 ---- .991B .713A .713A .927 +.111 .816 2300 ---- .943B .681A .681A .884 +.105 .779 152 2325 ---- .899B .651A .651A .844 +.100 .744 2350 ---- .857B .623A .623A .806 +.095 .711 2375 ---- .818B .599A .599A .770 +.090 .680 9 2400 ---- .780B .572A .572A .737 +.086 .651 1 2425 ---- .746B .550A .550A .705 +.081 .624 5 2450 ---- .713B .528A .528A .676 +.078 .598 3 2475 ---- .682B .508A .508A .648 +.074 .574 2500 ---- .652B .488A .488A .622 +.071 .551 453 2525 ---- .625B .469A .469A .597 +.067 .530 2550 ---- .599B .452A .452A .573 +.064 .509 3 2575 ---- .574B .435A .435A .551 +.061 .490 2 5 2600 ---- .551B .419A .419A .530 +.058 .472 12 2625 ---- .529B .404A .404A .510 +.056 .454 2 5 2650 ---- .508B .390A .390A .491 +.053 .438 2 6 2675 ---- .488B .376A .376A .473 +.051 .422 6 2700 ---- .470B .364A .364A .456 +.049 .407 201 2725 ---- .453B .351A .351A .440 +.047 .393 2750 ---- .436B .339A .339A .424 +.045 .379 225 2775 ---- .420B .328A .328A .409 +.043 .366 2800 ---- .406B .317A .317A .395 +.041 .354 17 2825 ---- .391B .307A .307A .382 +.040 .342 2850 ---- .378B .297A .297A .369 +.038 .331 17 2875 ---- .365B .288A .288A .357 +.037 .320 2900 ---- .352B .279A .279A .345 +.035 .310 2925 ---- .340B .270A .270A .334 +.034 .300 1 2950 ---- .329B .262A .262A .323 +.032 .291 2975 ---- .318B .254A .254A .313 +.031 .282 2 3000 ---- .307B .247A .247A .303 +.030 .273 29 3025 ---- .297B .239A .239A .294 +.029 .265 3050 ---- .288B .232A .232A .285 +.028 .257 1 3075 ---- .278B .226A .226A .276 +.027 .249 3100 ---- .269B .219A .219A .268 +.026 .242 3125 ---- .261B .213A .213A .260 +.025 .235 3150 ---- .253B .207A .207A .252 +.024 .228 3175 ---- .245B .202A .202A .245 +.023 .222 3200 ---- .238B .196A .196A .238 +.023 .215 3225 ---- .230B .191A .191A .231 +.022 .209 3250 ---- .224B .186A .186A .225 +.021 .204 3275 ---- .218B .181A .181A .219 +.021 .198 2 3300 .190 .211B .177A .211B .213 +.020 1 .193 3325 ---- .204B .172A .172A .207 +.019 .188 3350 ---- .199B .168A .168A .202 +.019 .183 3375 ---- .194B .164A .164A .196 +.018 .178 2 3400 ---- .188B .160A .160A .191 +.017 .174 5 3500 ---- .169B .146A .146A .173 +.016 .157 502 4000 .110 .110 .098A .106A .111 +.010 2 .101 10 5000 ---- ---- ---- ---- .057 +.006 .051 6000 ---- ---- ---- ---- .035 +.004 .031 7000 ---- ---- ---- ---- .024 +.003 .021 800 ---- ---- ---- ---- 11.347 +.368 10.979 8000 ---- ---- ---- ---- .018 +.001 .017 825 ---- ---- ---- ---- 11.097 +.368 10.729 850 ---- ---- ---- ---- 10.847 +.368 10.479 875 ---- ---- ---- ---- 10.597 +.368 10.229 900 ---- ---- ---- ---- 10.347 +.368 9.979 9000 ---- ---- ---- ---- .014 -.001 .015 925 ---- ---- ---- ---- 10.097 +.368 9.729 950 ---- ---- ---- ---- 9.847 +.368 9.479 975 ---- ---- ---- ---- 9.597 +.368 9.229 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 9.495 +.371 9.124 10000 ---- ---- ---- ---- .023 +.003 .020 1025 ---- ---- ---- ---- 9.246 +.371 8.875 1050 ---- ---- ---- ---- 8.998 +.370 8.628 1075 ---- ---- ---- ---- 8.751 +.369 8.382 1100 ---- ---- ---- ---- 8.506 +.368 8.138 1125 ---- ---- ---- ---- 8.263 +.367 7.896 1150 ---- ---- ---- ---- 8.022 +.367 7.655 1175 ---- ---- ---- ---- 7.783 +.366 7.417 1200 ---- ---- 6.750A 6.750A 7.546 +.365 7.181 1225 ---- 7.343B 6.519A 6.519A 7.310 +.363 6.947 1250 ---- 7.334B 6.291A 6.291A 7.078 +.362 6.716 1275 ---- 7.098B 6.066A 6.066A 6.847 +.360 6.487 1300 ---- 6.867B 5.844A 5.844A 6.620 +.359 6.261 1325 ---- 6.640B 5.625A 5.625A 6.395 +.357 6.038 1350 ---- 6.412B 5.410A 5.410A 6.173 +.355 5.818 1375 ---- 6.190B 5.198A 5.198A 5.954 +.352 5.602 1400 ---- 5.970B 4.990A 4.990A 5.738 +.349 5.389 1425 ---- 5.754B 4.787A 4.787A 5.526 +.347 5.179 1450 ---- 5.541B 4.587A 4.587A 5.317 +.343 4.974 1475 ---- 5.332B 4.392A 4.392A 5.113 +.341 4.772 1500 ---- 5.126B 4.202A 4.202A 4.912 +.337 4.575 1525 ---- 4.924B 4.017A 4.017A 4.716 +.333 4.383 1550 ---- 4.727B 3.836A 3.836A 4.524 +.329 4.195 1575 ---- 4.534B 3.662A 3.662A 4.336 +.323 4.013 1600 ---- 4.345B 3.493A 3.493A 4.154 +.319 3.835 1625 ---- 4.162B 3.330A 3.330A 3.977 +.313 3.664 1650 ---- 3.984B 3.173A 3.173A 3.805 +.307 3.498 1 1675 ---- 3.809B 3.023A 3.023A 3.638 +.301 3.337 1700 ---- 3.642B 2.879A 2.879A 3.477 +.294 3.183 1725 ---- 3.480B 2.742A 2.742A 3.322 +.287 3.035 1750 ---- 3.325B 2.611A 2.611A 3.173 +.281 2.892 1775 ---- 3.175B 2.486A 2.486A 3.029 +.273 2.756 1800 ---- 3.030B 2.368A 2.368A 2.892 +.266 2.626 1825 ---- 2.892B 2.256A 2.256A 2.760 +.257 2.503 1850 ---- 2.761B 2.149A 2.149A 2.634 +.249 2.385 25 1875 ---- 2.635B 2.049A 2.049A 2.514 +.241 2.273 1900 ---- 2.515B 1.953A 1.953A 2.400 +.232 2.168 1925 ---- 2.401B 1.863A 1.863A 2.292 +.224 2.068 1950 ---- 2.293B 1.778A 1.778A 2.190 +.217 1.973 1 1975 ---- 2.190B 1.698A 1.698A 2.093 +.208 1.885 2000 ---- 2.092B 1.623A 1.623A 2.001 +.200 1.801 8 2025 ---- 1.999B 1.552A 1.552A 1.914 +.193 1.721 2050 ---- 1.911B 1.484A 1.484A 1.831 +.184 1.647 2075 ---- 1.827B 1.421A 1.421A 1.754 +.178 1.576 5 2100 ---- 1.748B 1.361A 1.361A 1.680 +.170 1.510 106 2125 ---- 1.674B 1.305A 1.305A 1.610 +.163 1.447 2150 ---- 1.603B 1.252A 1.252A 1.544 +.157 1.387 2175 ---- 1.536B 1.202A 1.202A 1.481 +.150 1.331 2200 ---- 1.472B 1.155A 1.155A 1.422 +.145 1.277 205 2225 ---- 1.413B 1.110A 1.110A 1.365 +.138 1.227 2250 ---- 1.356B 1.068A 1.068A 1.312 +.133 1.179 2275 ---- 1.302B 1.028A 1.028A 1.262 +.128 1.134 5 2300 ---- 1.251B .984A .984A 1.214 +.123 1.091 45 2325 ---- 1.202B .948A .948A 1.169 +.119 1.050 2350 ---- 1.157B .915A .915A 1.126 +.114 1.012 2375 ---- 1.113B .882A .882A 1.085 +.110 .975 2400 ---- 1.072B .852A .852A 1.046 +.105 .941 1 61 2425 ---- 1.033B .823A .823A 1.009 +.101 .908 2450 ---- 1.000B .796A .796A .974 +.098 .876 2475 ---- .969B .770A .770A .941 +.094 .847 13 2500 ---- .936B .745A .745A .909 +.091 .818 1 530 2525 ---- .904B .721A .721A .879 +.088 .791 2550 ---- .873B .699A .699A .850 +.084 .766 1 2575 ---- .844B .677A .677A .823 +.082 .741 2600 ---- .816B .657A .657A .796 +.078 .718 29 2625 ---- .790B .637A .637A .772 +.076 .696 2650 ---- .764B .619A .619A .748 +.074 .674 4 2675 ---- .740B .601A .601A .725 +.071 .654 2700 .693 .717B .584A .717B .703 +.068 1 .635 11 2725 ---- .696B .567A .567A .683 +.067 .616 2750 ---- .675B .552A .552A .663 +.064 .599 2775 ---- .655B .537A .537A .644 +.062 .582 2800 ---- .635B .522A .522A .626 +.060 .566 91 2825 ---- .617B .508A .508A .608 +.058 .550 2850 ---- .599B .495A .495A .592 +.057 .535 2875 ---- .582B .482A .482A .576 +.055 .521 2900 ---- .566B .469A .469A .560 +.053 .507 2 2925 ---- .550B .457A .457A .545 +.051 .494 1 2950 ---- .535B .446A .446A .531 +.050 .481 2975 ---- .521B .435A .435A .517 +.048 .469 3000 ---- .507B .424A .424A .504 +.047 .457 501 3025 ---- .493B .413A .413A .492 +.046 .446 3050 ---- .480B .404A .404A .479 +.044 .435 3075 ---- .468B .394A .394A .467 +.043 .424 3100 ---- .456B .384A .384A .456 +.042 .414 15 3125 ---- .444B .375A .375A .445 +.041 .404 100 3150 ---- .432B .367A .367A .434 +.039 .395 3175 ---- .422B .358A .358A .424 +.039 .385 3200 ---- .411B .350A .350A .414 +.037 .377 3225 ---- .401B .342A .342A .405 +.037 .368 3250 ---- .391B .334A .334A .395 +.035 .360 3275 ---- .381B .327A .327A .386 +.034 .352 3300 ---- .372B .320A .320A .378 +.034 .344 131 3325 ---- .363B .313A .313A .369 +.033 .336 3350 ---- .354B .306A .306A .361 +.032 .329 3375 ---- .346B .300A .300A .353 +.031 .322 3400 ---- .337B .293A .293A .345 +.030 .315 3425 ---- .329B .287A .287A .338 +.030 .308 3450 ---- .322B .281A .281A .331 +.029 .302 3475 ---- .314B .276A .276A .324 +.028 .296 3500 ---- .312B .270A .270A .317 +.028 .289 115 3525 ---- .300B .265A .265A .310 +.026 .284 3550 ---- .293B .259A .259A .304 +.026 .278 3575 ---- .287B .254A .254A .298 +.026 .272 3600 ---- .280B .249A .249A .292 +.025 .267 3625 ---- .274B .244A .244A .286 +.025 .261 3650 ---- .268B .240A .240A .280 +.024 .256 3675 ---- .262B .235A .235A .275 +.024 .251 3700 ---- .256B .231A .231A .269 +.022 .247 3725 ---- .251B .227A .227A .264 +.022 .242 3750 ---- .246B .222A .222A .259 +.022 .237 3775 ---- .240B .218A .218A .254 +.021 .233 3800 ---- .235B .214A .214A .249 +.021 .228 3825 ---- .230B .211A .211A .244 +.020 .224 3850 ---- .226B .207A .207A .240 +.020 .220 3875 ---- .221B .203A .203A .235 +.019 .216 3900 ---- .216B .200A .200A .231 +.019 .212 190 3925 ---- .212B .196A .196A .227 +.019 .208 3950 ---- .208B .193A .193A .223 +.019 .204 3975 ---- .204B .190A .190A .219 +.018 .201 4000 ---- .200B .187A .187A .215 +.018 .197 290 4025 ---- .196B .184A .184A .211 +.017 .194 6 4050 ---- .192B .181A .181A .207 +.017 .190 4075 ---- .188B .178A .178A .203 +.016 .187 1 5000 ---- ---- ---- ---- .114 +.008 .106 27 6000 ---- ---- ---- ---- .072 +.005 .067 7000 ---- ---- ---- ---- .051 +.005 .046 725 ---- ---- ---- ---- 12.245 +.371 11.874 750 ---- ---- ---- ---- 11.995 +.371 11.624 775 ---- ---- ---- ---- 11.745 +.371 11.374 800 ---- ---- ---- ---- 11.495 +.371 11.124 8000 ---- ---- ---- ---- .038 +.004 .034 825 ---- ---- ---- ---- 11.245 +.371 10.874 850 ---- ---- ---- ---- 10.995 +.371 10.624 875 ---- ---- ---- ---- 10.745 +.371 10.374 900 ---- ---- ---- ---- 10.495 +.371 10.124 9000 ---- ---- ---- ---- .029 +.003 .026 925 ---- ---- ---- ---- 10.245 +.371 9.874 950 ---- ---- ---- ---- 9.995 +.371 9.624 975 ---- ---- ---- ---- 9.745 +.371 9.374 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 9.638 +.371 9.267 10000 ---- ---- ---- ---- .061 +.005 .056 1025 ---- ---- ---- ---- 9.388 +.371 9.017 1050 ---- ---- ---- ---- 9.138 +.371 8.767 1075 ---- ---- ---- ---- 8.888 +.371 8.517 1100 ---- ---- ---- ---- 8.638 +.368 8.270 1125 ---- ---- ---- ---- 8.391 +.365 8.026 1150 ---- ---- ---- ---- 8.148 +.361 7.787 1175 ---- ---- ---- ---- 7.908 +.357 7.551 1200 ---- ---- ---- ---- 7.673 +.354 7.319 1225 ---- ---- ---- ---- 7.441 +.350 7.091 1250 ---- ---- ---- ---- 7.212 +.346 6.866 1275 ---- ---- ---- ---- 6.987 +.342 6.645 1300 ---- ---- ---- ---- 6.766 +.338 6.428 1325 ---- ---- ---- ---- 6.549 +.334 6.215 1350 ---- ---- ---- ---- 6.335 +.329 6.006 1375 ---- ---- ---- ---- 6.126 +.326 5.800 1400 ---- ---- ---- ---- 5.920 +.321 5.599 1425 ---- ---- ---- ---- 5.718 +.316 5.402 1450 ---- ---- ---- ---- 5.520 +.312 5.208 1475 ---- ---- ---- ---- 5.325 +.306 5.019 1500 ---- ---- ---- ---- 5.135 +.301 4.834 1525 ---- ---- ---- ---- 4.949 +.296 4.653 1550 ---- ---- ---- ---- 4.767 +.291 4.476 1575 ---- ---- ---- ---- 4.590 +.286 4.304 1600 ---- ---- ---- ---- 4.416 +.280 4.136 1625 ---- ---- ---- ---- 4.247 +.275 3.972 1650 ---- ---- ---- ---- 4.082 +.269 3.813 1675 ---- ---- ---- ---- 3.922 +.264 3.658 1700 ---- ---- ---- ---- 3.766 +.257 3.509 1725 ---- ---- ---- ---- 3.616 +.252 3.364 1750 ---- ---- ---- ---- 3.470 +.246 3.224 1775 ---- ---- ---- ---- 3.330 +.240 3.090 1800 ---- ---- ---- ---- 3.195 +.234 2.961 1825 ---- ---- ---- ---- 3.065 +.228 2.837 1850 ---- ---- ---- ---- 2.941 +.221 2.720 1875 ---- ---- ---- ---- 2.823 +.216 2.607 1900 ---- ---- ---- ---- 2.711 +.210 2.501 1925 ---- ---- ---- ---- 2.605 +.204 2.401 1950 ---- ---- ---- ---- 2.504 +.198 2.306 1975 ---- ---- ---- ---- 2.409 +.193 2.216 2000 ---- ---- ---- ---- 2.319 +.188 2.131 2025 ---- ---- ---- ---- 2.234 +.183 2.051 2050 ---- ---- ---- ---- 2.153 +.177 1.976 2075 ---- ---- ---- ---- 2.076 +.172 1.904 2100 ---- ---- ---- ---- 2.003 +.167 1.836 2125 ---- ---- ---- ---- 1.933 +.162 1.771 2150 ---- ---- ---- ---- 1.866 +.157 1.709 2175 ---- ---- ---- ---- 1.803 +.153 1.650 2200 ---- ---- ---- ---- 1.743 +.149 1.594 2225 ---- ---- ---- ---- 1.685 +.145 1.540 2250 ---- ---- ---- ---- 1.630 +.140 1.490 2275 ---- ---- ---- ---- 1.578 +.137 1.441 2300 ---- ---- ---- ---- 1.528 +.133 1.395 2325 ---- ---- ---- ---- 1.481 +.130 1.351 2350 ---- ---- ---- ---- 1.435 +.126 1.309 2375 ---- ---- ---- ---- 1.392 +.122 1.270 2400 ---- ---- ---- ---- 1.351 +.119 1.232 2425 ---- ---- ---- ---- 1.312 +.117 1.195 2450 ---- ---- ---- ---- 1.274 +.113 1.161 2475 ---- ---- ---- ---- 1.238 +.110 1.128 2500 ---- ---- ---- ---- 1.204 +.107 1.097 2525 ---- ---- ---- ---- 1.171 +.104 1.067 2550 ---- ---- ---- ---- 1.140 +.102 1.038 2575 ---- ---- ---- ---- 1.110 +.099 1.011 2600 ---- ---- ---- ---- 1.082 +.097 .985 2625 ---- ---- ---- ---- 1.054 +.094 .960 2650 ---- ---- ---- ---- 1.028 +.092 .936 2675 ---- ---- ---- ---- 1.003 +.090 .913 2700 ---- ---- ---- ---- .979 +.088 .891 2725 ---- ---- ---- ---- .956 +.086 .870 2750 ---- ---- ---- ---- .934 +.084 .850 2775 ---- ---- ---- ---- .913 +.082 .831 2800 ---- ---- ---- ---- .892 +.080 .812 2825 ---- ---- ---- ---- .873 +.079 .794 2850 ---- ---- ---- ---- .854 +.077 .777 2875 ---- ---- ---- ---- .836 +.076 .760 2900 ---- ---- ---- ---- .818 +.074 .744 2925 ---- ---- ---- ---- .801 +.072 .729 2950 ---- ---- ---- ---- .785 +.071 .714 2975 ---- ---- ---- ---- .769 +.069 .700 3000 ---- ---- ---- ---- .754 +.068 .686 3025 ---- ---- ---- ---- .739 +.066 .673 3050 ---- ---- ---- ---- .725 +.065 .660 3075 ---- ---- ---- ---- .711 +.064 .647 3100 ---- ---- ---- ---- .698 +.063 .635 3125 ---- ---- ---- ---- .685 +.062 .623 3150 ---- ---- ---- ---- .672 +.060 .612 3500 ---- ---- ---- ---- .528 +.047 .481 4000 ---- ---- ---- ---- .394 +.035 .359 4500 ---- ---- ---- ---- .305 +.026 .279 5000 ---- ---- ---- ---- .244 +.021 .223 6000 ---- ---- ---- ---- .167 +.014 .153 7000 ---- ---- ---- ---- .122 +.010 .112 8000 ---- ---- ---- ---- .093 +.008 .085 825 ---- ---- ---- ---- 11.388 +.371 11.017 850 ---- ---- ---- ---- 11.138 +.371 10.767 875 ---- ---- ---- ---- 10.888 +.371 10.517 900 ---- ---- ---- ---- 10.638 +.371 10.267 9000 ---- ---- ---- ---- .074 +.006 .068 925 ---- ---- ---- ---- 10.388 +.371 10.017 950 ---- ---- ---- ---- 10.138 +.371 9.767 975 ---- ---- ---- ---- 9.888 +.371 9.517 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 9.901 +.356 9.545 10000 ---- ---- ---- ---- .214 +.014 .200 1025 ---- ---- ---- ---- 9.663 +.354 9.309 1050 ---- ---- ---- ---- 9.426 +.351 9.075 1075 ---- ---- ---- ---- 9.191 +.349 8.842 1100 ---- ---- ---- ---- 8.958 +.346 8.612 1125 ---- ---- ---- ---- 8.727 +.344 8.383 1150 ---- ---- ---- ---- 8.497 +.341 8.156 1175 ---- ---- ---- ---- 8.269 +.338 7.931 1200 ---- ---- ---- ---- 8.044 +.336 7.708 1225 ---- ---- ---- ---- 7.820 +.333 7.487 1250 ---- ---- ---- ---- 7.598 +.330 7.268 1275 ---- ---- ---- ---- 7.379 +.327 7.052 1300 ---- ---- ---- ---- 7.162 +.324 6.838 1325 ---- ---- ---- ---- 6.948 +.321 6.627 1350 ---- ---- ---- ---- 6.736 +.318 6.418 1375 ---- ---- ---- ---- 6.527 +.314 6.213 1400 ---- ---- ---- ---- 6.321 +.310 6.011 1425 ---- ---- ---- ---- 6.119 +.307 5.812 1450 ---- ---- ---- ---- 5.920 +.303 5.617 1475 ---- ---- ---- ---- 5.724 +.299 5.425 1500 ---- ---- ---- ---- 5.533 +.295 5.238 1525 ---- ---- ---- ---- 5.345 +.290 5.055 1550 ---- ---- ---- ---- 5.162 +.286 4.876 1575 ---- ---- ---- ---- 4.983 +.281 4.702 1600 ---- ---- ---- ---- 4.810 +.277 4.533 1625 ---- ---- ---- ---- 4.641 +.272 4.369 1650 ---- ---- ---- ---- 4.477 +.266 4.211 1675 ---- ---- ---- ---- 4.319 +.261 4.058 1700 ---- ---- ---- ---- 4.166 +.256 3.910 1725 ---- ---- ---- ---- 4.019 +.252 3.767 1750 ---- ---- ---- ---- 3.877 +.246 3.631 1775 ---- ---- ---- ---- 3.740 +.241 3.499 1800 ---- ---- ---- ---- 3.609 +.235 3.374 1825 ---- ---- ---- ---- 3.484 +.231 3.253 1850 ---- ---- ---- ---- 3.363 +.225 3.138 1875 ---- ---- ---- ---- 3.248 +.220 3.028 2 1900 2.815 3.295 2.815 3.295 3.139 +.215 2 2.924 1925 ---- ---- ---- ---- 3.034 +.210 2.824 2 1950 ---- ---- ---- ---- 2.934 +.205 2.729 4 1975 ---- ---- ---- ---- 2.839 +.200 2.639 2000 ---- ---- ---- ---- 2.749 +.196 2.553 2025 ---- ---- ---- ---- 2.663 +.191 2.472 2050 ---- ---- ---- ---- 2.581 +.186 2.395 2075 ---- ---- ---- ---- 2.503 +.182 2.321 2100 ---- ---- ---- ---- 2.429 +.178 2.251 2125 ---- ---- ---- ---- 2.358 +.173 2.185 2150 ---- ---- ---- ---- 2.290 +.169 2.121 2175 ---- ---- ---- ---- 2.225 +.165 2.060 2200 ---- ---- ---- ---- 2.164 +.162 2.002 2225 ---- ---- ---- ---- 2.105 +.158 1.947 2250 ---- ---- ---- ---- 2.048 +.153 1.895 1 2275 ---- ---- ---- ---- 1.995 +.151 1.844 1 2300 ---- ---- ---- ---- 1.943 +.147 1.796 2325 ---- ---- ---- ---- 1.894 +.144 1.750 2350 ---- ---- ---- ---- 1.847 +.141 1.706 2375 ---- ---- ---- ---- 1.802 +.137 1.665 2400 ---- ---- ---- ---- 1.759 +.134 1.625 2425 ---- ---- ---- ---- 1.718 +.132 1.586 2450 ---- ---- ---- ---- 1.679 +.129 1.550 2475 ---- ---- ---- ---- 1.641 +.126 1.515 2500 ---- ---- ---- ---- 1.605 +.123 1.482 5 2525 ---- ---- ---- ---- 1.571 +.121 1.450 8 2550 ---- ---- ---- ---- 1.538 +.119 1.419 1 2575 ---- ---- ---- ---- 1.506 +.116 1.390 2600 ---- ---- ---- ---- 1.476 +.114 1.362 2625 ---- ---- ---- ---- 1.447 +.111 1.336 2650 ---- ---- ---- ---- 1.420 +.110 1.310 2675 ---- ---- ---- ---- 1.393 +.108 1.285 2700 ---- ---- ---- ---- 1.367 +.105 1.262 1 2725 ---- ---- ---- ---- 1.342 +.103 1.239 2750 ---- ---- ---- ---- 1.318 +.101 1.217 1 2775 ---- ---- ---- ---- 1.295 +.100 1.195 2800 ---- ---- ---- ---- 1.273 +.098 1.175 3 2825 ---- ---- ---- ---- 1.251 +.096 1.155 2850 ---- ---- ---- ---- 1.230 +.095 1.135 2875 ---- ---- ---- ---- 1.210 +.094 1.116 2900 ---- ---- ---- ---- 1.189 +.091 1.098 2925 ---- ---- ---- ---- 1.170 +.090 1.080 2950 ---- ---- ---- ---- 1.151 +.089 1.062 2975 ---- ---- ---- ---- 1.132 +.087 1.045 3000 ---- ---- ---- ---- 1.114 +.086 1.028 136 3025 ---- ---- ---- ---- 1.095 +.084 1.011 3050 ---- ---- ---- ---- 1.078 +.084 .994 3075 ---- ---- ---- ---- 1.060 +.082 .978 3100 ---- ---- ---- ---- 1.042 +.080 .962 1 3125 ---- ---- ---- ---- 1.025 +.079 .946 3150 ---- ---- ---- ---- 1.009 +.078 .931 3175 ---- ---- ---- ---- .992 +.077 .915 3200 ---- ---- ---- ---- .976 +.076 .900 3225 ---- ---- ---- ---- .960 +.074 .886 3250 ---- ---- ---- ---- .944 +.073 .871 3275 ---- ---- ---- ---- .929 +.072 .857 3300 ---- ---- ---- ---- .914 +.071 .843 26 3325 ---- ---- ---- ---- .900 +.070 .830 3350 ---- ---- ---- ---- .885 +.068 .817 3375 ---- ---- ---- ---- .871 +.067 .804 3400 ---- ---- ---- ---- .858 +.067 .791 3425 ---- ---- ---- ---- .845 +.066 .779 3450 ---- ---- ---- ---- .832 +.064 .768 3475 ---- ---- ---- ---- .820 +.064 .756 3500 ---- ---- ---- ---- .808 +.063 .745 45 3525 ---- ---- ---- ---- .796 +.062 .734 3550 ---- ---- ---- ---- .785 +.061 .724 3575 ---- ---- ---- ---- .774 +.060 .714 3600 ---- ---- ---- ---- .764 +.059 .705 3625 ---- ---- ---- ---- .754 +.059 .695 3650 ---- ---- ---- ---- .744 +.058 .686 2 3675 ---- ---- ---- ---- .735 +.057 .678 3700 ---- ---- ---- ---- .725 +.056 .669 3725 ---- ---- ---- ---- .717 +.056 .661 3750 ---- ---- ---- ---- .708 +.055 .653 3775 ---- ---- ---- ---- .700 +.055 .645 3800 ---- ---- ---- ---- .691 +.053 .638 3825 ---- ---- ---- ---- .684 +.053 .631 3850 ---- ---- ---- ---- .676 +.052 .624 3875 ---- ---- ---- ---- .669 +.052 .617 3900 ---- ---- ---- ---- .661 +.051 .610 3925 ---- ---- ---- ---- .654 +.050 .604 3950 ---- ---- ---- ---- .647 +.049 .598 3975 ---- ---- ---- ---- .641 +.050 .591 4000 ---- ---- ---- ---- .634 +.049 .585 22 4025 ---- ---- ---- ---- .628 +.048 .580 4050 ---- ---- ---- ---- .622 +.048 .574 4075 ---- ---- ---- ---- .616 +.048 .568 4500 ---- ---- ---- ---- .530 +.040 .490 5000 ---- ---- ---- ---- .458 +.034 .424 43 6000 ---- ---- ---- ---- .366 +.027 .339 7000 ---- ---- ---- ---- .307 +.022 .285 725 ---- ---- ---- ---- 12.618 +.371 12.247 750 ---- ---- ---- ---- 12.368 +.371 11.997 775 ---- ---- ---- ---- 12.118 +.371 11.747 800 ---- ---- ---- ---- 11.868 +.371 11.497 8000 ---- ---- ---- ---- .265 +.018 .247 825 ---- ---- ---- ---- 11.618 +.371 11.247 850 ---- ---- ---- ---- 11.368 +.370 10.998 875 ---- ---- ---- ---- 11.119 +.368 10.751 900 ---- ---- ---- ---- 10.872 +.366 10.506 9000 ---- ---- ---- ---- .235 +.016 .219 925 ---- ---- ---- ---- 10.626 +.363 10.263 950 ---- ---- ---- ---- 10.383 +.361 10.022 975 ---- ---- ---- ---- 10.141 +.358 9.783 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 10.406 +.380 10.026 1025 ---- ---- ---- ---- 10.179 +.377 9.802 1050 ---- ---- ---- ---- 9.954 +.375 9.579 1075 ---- ---- ---- ---- 9.730 +.372 9.358 1100 ---- ---- ---- ---- 9.508 +.370 9.138 1125 ---- ---- ---- ---- 9.287 +.366 8.921 1150 ---- ---- ---- ---- 9.068 +.364 8.704 1175 ---- ---- ---- ---- 8.851 +.361 8.490 1200 ---- ---- ---- ---- 8.636 +.358 8.278 1225 ---- ---- ---- ---- 8.422 +.355 8.067 1250 ---- ---- ---- ---- 8.211 +.352 7.859 1275 ---- ---- ---- ---- 8.001 +.348 7.653 1300 ---- ---- ---- ---- 7.794 +.345 7.449 1325 ---- ---- ---- ---- 7.590 +.342 7.248 1350 ---- ---- ---- ---- 7.388 +.339 7.049 1375 ---- ---- ---- ---- 7.188 +.335 6.853 1400 ---- ---- ---- ---- 6.992 +.332 6.660 1425 ---- ---- ---- ---- 6.798 +.328 6.470 1450 ---- ---- ---- ---- 6.608 +.324 6.284 1475 ---- ---- ---- ---- 6.421 +.320 6.101 1500 ---- ---- ---- ---- 6.238 +.317 5.921 1525 ---- ---- ---- ---- 6.058 +.312 5.746 1550 ---- ---- ---- ---- 5.883 +.308 5.575 1575 ---- ---- ---- ---- 5.712 +.304 5.408 1600 ---- ---- ---- ---- 5.545 +.300 5.245 1625 ---- ---- ---- ---- 5.383 +.295 5.088 1650 ---- ---- ---- ---- 5.226 +.291 4.935 1675 ---- ---- ---- ---- 5.074 +.286 4.788 1700 ---- ---- ---- ---- 4.927 +.282 4.645 1725 ---- ---- ---- ---- 4.785 +.277 4.508 1750 ---- ---- ---- ---- 4.648 +.272 4.376 1775 ---- ---- ---- ---- 4.517 +.268 4.249 1800 ---- ---- ---- ---- 4.390 +.263 4.127 1825 ---- ---- ---- ---- 4.269 +.259 4.010 1850 ---- ---- ---- ---- 4.153 +.255 3.898 1875 ---- ---- ---- ---- 4.041 +.249 3.792 1900 ---- ---- ---- ---- 3.935 +.245 3.690 1925 ---- ---- ---- ---- 3.833 +.240 3.593 1950 ---- ---- ---- ---- 3.737 +.237 3.500 1975 ---- ---- ---- ---- 3.644 +.232 3.412 2000 ---- ---- ---- ---- 3.556 +.227 3.329 2025 ---- ---- ---- ---- 3.473 +.224 3.249 2050 ---- ---- ---- ---- 3.393 +.219 3.174 2075 ---- ---- ---- ---- 3.317 +.215 3.102 2100 ---- ---- ---- ---- 3.245 +.212 3.033 2125 ---- ---- ---- ---- 3.176 +.208 2.968 2150 ---- ---- ---- ---- 3.110 +.205 2.905 2175 ---- ---- ---- ---- 3.047 +.201 2.846 2200 ---- ---- ---- ---- 2.986 +.197 2.789 2225 ---- ---- ---- ---- 2.928 +.194 2.734 2250 ---- ---- ---- ---- 2.873 +.191 2.682 2275 ---- ---- ---- ---- 2.820 +.188 2.632 2300 ---- ---- ---- ---- 2.769 +.185 2.584 2325 ---- ---- ---- ---- 2.720 +.182 2.538 2350 ---- ---- ---- ---- 2.673 +.179 2.494 2375 ---- ---- ---- ---- 2.628 +.176 2.452 2400 ---- ---- ---- ---- 2.585 +.174 2.411 2425 ---- ---- ---- ---- 2.543 +.171 2.372 2450 ---- ---- ---- ---- 2.503 +.168 2.335 2475 ---- ---- ---- ---- 2.464 +.166 2.298 2500 ---- ---- ---- ---- 2.427 +.163 2.264 2525 ---- ---- ---- ---- 2.391 +.161 2.230 2550 ---- ---- ---- ---- 2.357 +.159 2.198 2575 ---- ---- ---- ---- 2.324 +.157 2.167 2600 ---- ---- ---- ---- 2.292 +.155 2.137 2625 ---- ---- ---- ---- 2.261 +.152 2.109 2650 ---- ---- ---- ---- 2.231 +.150 2.081 2675 ---- ---- ---- ---- 2.203 +.149 2.054 2700 ---- ---- ---- ---- 2.175 +.146 2.029 2725 ---- ---- ---- ---- 2.148 +.144 2.004 2750 ---- ---- ---- ---- 2.123 +.143 1.980 2775 ---- ---- ---- ---- 2.098 +.141 1.957 2800 ---- ---- ---- ---- 2.074 +.139 1.935 2825 ---- ---- ---- ---- 2.051 +.137 1.914 2850 ---- ---- ---- ---- 2.029 +.136 1.893 2875 ---- ---- ---- ---- 2.008 +.135 1.873 2900 ---- ---- ---- ---- 1.988 +.134 1.854 2925 ---- ---- ---- ---- 1.968 +.132 1.836 2950 ---- ---- ---- ---- 1.949 +.131 1.818 2975 ---- ---- ---- ---- 1.930 +.128 1.802 3000 ---- ---- ---- ---- 1.913 +.128 1.785 3025 ---- ---- ---- ---- 1.896 +.127 1.769 3050 ---- ---- ---- ---- 1.879 +.125 1.754 3075 ---- ---- ---- ---- 1.864 +.124 1.740 3100 ---- ---- ---- ---- 1.848 +.122 1.726 3125 ---- ---- ---- ---- 1.834 +.122 1.712 3150 ---- ---- ---- ---- 1.820 +.121 1.699 3175 ---- ---- ---- ---- 1.806 +.119 1.687 3200 ---- ---- ---- ---- 1.793 +.118 1.675 3225 ---- ---- ---- ---- 1.781 +.118 1.663 3250 ---- ---- ---- ---- 1.769 +.117 1.652 3275 ---- ---- ---- ---- 1.757 +.115 1.642 3300 ---- ---- ---- ---- 1.746 +.114 1.632 3325 ---- ---- ---- ---- 1.735 +.113 1.622 3350 ---- ---- ---- ---- 1.725 +.113 1.612 3375 ---- ---- ---- ---- 1.715 +.112 1.603 3400 ---- ---- ---- ---- 1.706 +.111 1.595 3425 ---- ---- ---- ---- 1.697 +.110 1.587 3450 ---- ---- ---- ---- 1.688 +.109 1.579 3475 ---- ---- ---- ---- 1.680 +.109 1.571 3500 ---- ---- ---- ---- 1.672 +.108 1.564 3525 ---- ---- ---- ---- 1.664 +.107 1.557 3550 ---- ---- ---- ---- 1.657 +.107 1.550 3575 ---- ---- ---- ---- 1.650 +.106 1.544 3600 ---- ---- ---- ---- 1.643 +.105 1.538 3625 ---- ---- ---- ---- 1.637 +.105 1.532 3650 ---- ---- ---- ---- 1.631 +.104 1.527 3675 ---- ---- ---- ---- 1.625 +.103 1.522 3700 ---- ---- ---- ---- 1.620 +.103 1.517 3725 ---- ---- ---- ---- 1.614 +.102 1.512 3750 ---- ---- ---- ---- 1.609 +.101 1.508 3775 ---- ---- ---- ---- 1.605 +.101 1.504 3800 ---- ---- ---- ---- 1.600 +.100 1.500 3825 ---- ---- ---- ---- 1.596 +.100 1.496 3850 ---- ---- ---- ---- 1.592 +.099 1.493 3875 ---- ---- ---- ---- 1.589 +.099 1.490 3900 ---- ---- ---- ---- 1.585 +.098 1.487 3925 ---- ---- ---- ---- 1.582 +.098 1.484 3950 ---- ---- ---- ---- 1.579 +.098 1.481 3975 ---- ---- ---- ---- 1.576 +.097 1.479 4000 ---- ---- ---- ---- 1.574 +.097 1.477 4025 ---- ---- ---- ---- 1.571 +.096 1.475 4050 ---- ---- ---- ---- 1.569 +.096 1.473 4075 ---- ---- ---- ---- 1.567 +.096 1.471 4100 ---- ---- ---- ---- 1.565 +.095 1.470 725 ---- ---- ---- ---- 13.020 +.410 12.610 750 ---- ---- ---- ---- 12.772 +.407 12.365 775 ---- ---- ---- ---- 12.526 +.404 12.122 800 ---- ---- ---- ---- 12.283 +.401 11.882 825 ---- ---- ---- ---- 12.042 +.399 11.643 850 ---- ---- ---- ---- 11.803 +.396 11.407 875 ---- ---- ---- ---- 11.566 +.393 11.173 900 ---- ---- ---- ---- 11.331 +.391 10.940 925 ---- ---- ---- ---- 11.097 +.388 10.709 950 ---- ---- ---- ---- 10.865 +.385 10.480 975 ---- ---- ---- ---- 10.635 +.383 10.252 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 10.892 +.370 10.522 1025 ---- ---- ---- ---- 10.672 +.368 10.304 1050 ---- ---- ---- ---- 10.454 +.366 10.088 1075 ---- ---- ---- ---- 10.236 +.363 9.873 1100 ---- ---- ---- ---- 10.020 +.360 9.660 1125 ---- ---- ---- ---- 9.806 +.358 9.448 1150 ---- ---- ---- ---- 9.592 +.354 9.238 1175 ---- ---- ---- ---- 9.381 +.352 9.029 1200 ---- ---- ---- ---- 9.171 +.350 8.821 1225 ---- ---- ---- ---- 8.962 +.346 8.616 1250 ---- ---- ---- ---- 8.756 +.344 8.412 1275 ---- ---- ---- ---- 8.551 +.341 8.210 1300 ---- ---- ---- ---- 8.348 +.338 8.010 1325 ---- ---- ---- ---- 8.147 +.335 7.812 1350 ---- ---- ---- ---- 7.948 +.331 7.617 1375 ---- ---- ---- ---- 7.752 +.328 7.424 1400 ---- ---- ---- ---- 7.559 +.326 7.233 1425 ---- ---- ---- ---- 7.368 +.323 7.045 1450 ---- ---- ---- ---- 7.179 +.318 6.861 1475 ---- ---- ---- ---- 6.994 +.315 6.679 1500 ---- ---- ---- ---- 6.813 +.312 6.501 1525 ---- ---- ---- ---- 6.634 +.308 6.326 1550 ---- ---- ---- ---- 6.459 +.304 6.155 1575 ---- ---- ---- ---- 6.288 +.301 5.987 1600 ---- ---- ---- ---- 6.121 +.297 5.824 1625 ---- ---- ---- ---- 5.959 +.294 5.665 1650 ---- ---- ---- ---- 5.801 +.290 5.511 1675 ---- ---- ---- ---- 5.647 +.285 5.362 1700 ---- ---- ---- ---- 5.499 +.282 5.217 1725 ---- ---- ---- ---- 5.355 +.277 5.078 1750 ---- ---- ---- ---- 5.217 +.274 4.943 1775 ---- ---- ---- ---- 5.083 +.269 4.814 1800 ---- ---- ---- ---- 4.955 +.266 4.689 1825 ---- ---- ---- ---- 4.831 +.261 4.570 1850 ---- ---- ---- ---- 4.713 +.258 4.455 1875 ---- ---- ---- ---- 4.599 +.253 4.346 1900 ---- ---- ---- ---- 4.491 +.250 4.241 1925 ---- ---- ---- ---- 4.387 +.245 4.142 1950 ---- ---- ---- ---- 4.288 +.241 4.047 1975 ---- ---- ---- ---- 4.194 +.238 3.956 2000 ---- ---- ---- ---- 4.104 +.234 3.870 2025 ---- ---- ---- ---- 4.019 +.231 3.788 2050 ---- ---- ---- ---- 3.938 +.227 3.711 2075 ---- ---- ---- ---- 3.861 +.224 3.637 2100 ---- ---- ---- ---- 3.787 +.220 3.567 2125 ---- ---- ---- ---- 3.718 +.217 3.501 2150 ---- ---- ---- ---- 3.651 +.213 3.438 2175 ---- ---- ---- ---- 3.588 +.211 3.377 2200 ---- ---- ---- ---- 3.527 +.207 3.320 2225 ---- ---- ---- ---- 3.469 +.204 3.265 2250 ---- ---- ---- ---- 3.413 +.201 3.212 2275 ---- ---- ---- ---- 3.360 +.199 3.161 2300 ---- ---- ---- ---- 3.309 +.196 3.113 2325 ---- ---- ---- ---- 3.260 +.193 3.067 2350 ---- ---- ---- ---- 3.213 +.190 3.023 2375 ---- ---- ---- ---- 3.168 +.188 2.980 2400 ---- ---- ---- ---- 3.125 +.185 2.940 2425 ---- ---- ---- ---- 3.084 +.183 2.901 2450 ---- ---- ---- ---- 3.044 +.181 2.863 2475 ---- ---- ---- ---- 3.006 +.179 2.827 2500 ---- ---- ---- ---- 2.969 +.176 2.793 2525 ---- ---- ---- ---- 2.934 +.174 2.760 2550 ---- ---- ---- ---- 2.900 +.172 2.728 2575 ---- ---- ---- ---- 2.867 +.170 2.697 2600 ---- ---- ---- ---- 2.836 +.169 2.667 2625 ---- ---- ---- ---- 2.805 +.166 2.639 2650 ---- ---- ---- ---- 2.776 +.164 2.612 2675 ---- ---- ---- ---- 2.748 +.163 2.585 2700 ---- ---- ---- ---- 2.721 +.161 2.560 2725 ---- ---- ---- ---- 2.695 +.159 2.536 2750 ---- ---- ---- ---- 2.670 +.158 2.512 2775 ---- ---- ---- ---- 2.646 +.157 2.489 2800 ---- ---- ---- ---- 2.622 +.154 2.468 2825 ---- ---- ---- ---- 2.600 +.153 2.447 2850 ---- ---- ---- ---- 2.578 +.152 2.426 2875 ---- ---- ---- ---- 2.557 +.150 2.407 2900 ---- ---- ---- ---- 2.537 +.149 2.388 2925 ---- ---- ---- ---- 2.517 +.147 2.370 2950 ---- ---- ---- ---- 2.499 +.147 2.352 2975 ---- ---- ---- ---- 2.481 +.145 2.336 3000 ---- ---- ---- ---- 2.463 +.144 2.319 3025 ---- ---- ---- ---- 2.446 +.143 2.303 3050 ---- ---- ---- ---- 2.430 +.142 2.288 3075 ---- ---- ---- ---- 2.414 +.140 2.274 3100 ---- ---- ---- ---- 2.399 +.140 2.259 3125 ---- ---- ---- ---- 2.384 +.138 2.246 3150 ---- ---- ---- ---- 2.369 +.137 2.232 3175 ---- ---- ---- ---- 2.356 +.137 2.219 3200 ---- ---- ---- ---- 2.342 +.135 2.207 3225 ---- ---- ---- ---- 2.329 +.134 2.195 3250 ---- ---- ---- ---- 2.317 +.134 2.183 3275 ---- ---- ---- ---- 2.304 +.132 2.172 3300 ---- ---- ---- ---- 2.293 +.132 2.161 3325 ---- ---- ---- ---- 2.281 +.130 2.151 3350 ---- ---- ---- ---- 2.270 +.129 2.141 3375 ---- ---- ---- ---- 2.260 +.129 2.131 3400 ---- ---- ---- ---- 2.249 +.128 2.121 3425 ---- ---- ---- ---- 2.240 +.128 2.112 3450 ---- ---- ---- ---- 2.230 +.126 2.104 3475 ---- ---- ---- ---- 2.221 +.126 2.095 3500 ---- ---- ---- ---- 2.212 +.125 2.087 3525 ---- ---- ---- ---- 2.203 +.124 2.079 3550 ---- ---- ---- ---- 2.195 +.124 2.071 3575 ---- ---- ---- ---- 2.187 +.123 2.064 3600 ---- ---- ---- ---- 2.179 +.122 2.057 3625 ---- ---- ---- ---- 2.172 +.122 2.050 3650 ---- ---- ---- ---- 2.165 +.121 2.044 3675 ---- ---- ---- ---- 2.158 +.120 2.038 3700 ---- ---- ---- ---- 2.152 +.120 2.032 3725 ---- ---- ---- ---- 2.145 +.119 2.026 3750 ---- ---- ---- ---- 2.139 +.118 2.021 3775 ---- ---- ---- ---- 2.134 +.118 2.016 3800 ---- ---- ---- ---- 2.128 +.117 2.011 3825 ---- ---- ---- ---- 2.123 +.117 2.006 3850 ---- ---- ---- ---- 2.118 +.117 2.001 3875 ---- ---- ---- ---- 2.113 +.116 1.997 3900 ---- ---- ---- ---- 2.109 +.116 1.993 3925 ---- ---- ---- ---- 2.105 +.116 1.989 3950 ---- ---- ---- ---- 2.101 +.115 1.986 3975 ---- ---- ---- ---- 2.097 +.114 1.983 4000 ---- ---- ---- ---- 2.093 +.114 1.979 4025 ---- ---- ---- ---- 2.090 +.114 1.976 4050 ---- ---- ---- ---- 2.087 +.113 1.974 4075 ---- ---- ---- ---- 2.084 +.113 1.971 4100 ---- ---- ---- ---- 2.081 +.112 1.969 725 ---- ---- ---- ---- 13.414 +.400 13.014 750 ---- ---- ---- ---- 13.175 +.397 12.778 775 ---- ---- ---- ---- 12.939 +.394 12.545 800 ---- ---- ---- ---- 12.705 +.392 12.313 825 ---- ---- ---- ---- 12.472 +.388 12.084 850 ---- ---- ---- ---- 12.242 +.386 11.856 875 ---- ---- ---- ---- 12.013 +.383 11.630 900 ---- ---- ---- ---- 11.786 +.381 11.405 925 ---- ---- ---- ---- 11.561 +.379 11.182 950 ---- ---- ---- ---- 11.336 +.375 10.961 975 ---- ---- ---- ---- 11.114 +.373 10.741 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 10.918 +.379 10.539 1025 ---- ---- ---- ---- 10.700 +.375 10.325 1050 ---- ---- ---- ---- 10.486 +.371 10.115 1075 ---- ---- ---- ---- 10.275 +.367 9.908 1100 ---- ---- ---- ---- 10.068 +.364 9.704 1125 ---- ---- ---- ---- 9.863 +.360 9.503 1150 ---- ---- ---- ---- 9.662 +.356 9.306 1175 ---- ---- ---- ---- 9.464 +.353 9.111 1200 ---- ---- ---- ---- 9.269 +.349 8.920 1225 ---- ---- ---- ---- 9.076 +.345 8.731 1250 ---- ---- ---- ---- 8.887 +.342 8.545 1275 ---- ---- ---- ---- 8.700 +.338 8.362 1300 ---- ---- ---- ---- 8.516 +.334 8.182 1325 ---- ---- ---- ---- 8.335 +.331 8.004 1350 ---- ---- ---- ---- 8.157 +.327 7.830 1375 ---- ---- ---- ---- 7.982 +.324 7.658 1400 ---- ---- ---- ---- 7.809 +.320 7.489 1425 ---- ---- ---- ---- 7.639 +.317 7.322 1450 ---- ---- ---- ---- 7.472 +.313 7.159 1475 ---- ---- ---- ---- 7.308 +.310 6.998 1500 ---- ---- ---- ---- 7.147 +.306 6.841 1525 ---- ---- ---- ---- 6.989 +.303 6.686 1550 ---- ---- ---- ---- 6.833 +.299 6.534 1575 ---- ---- ---- ---- 6.681 +.296 6.385 1600 ---- ---- ---- ---- 6.532 +.292 6.240 1625 ---- ---- ---- ---- 6.385 +.288 6.097 1650 ---- ---- ---- ---- 6.242 +.285 5.957 1675 ---- ---- ---- ---- 6.102 +.281 5.821 1700 ---- ---- ---- ---- 5.965 +.277 5.688 1725 ---- ---- ---- ---- 5.832 +.274 5.558 1750 ---- ---- ---- ---- 5.702 +.270 5.432 1775 ---- ---- ---- ---- 5.576 +.267 5.309 1800 ---- ---- ---- ---- 5.453 +.263 5.190 1825 ---- ---- ---- ---- 5.334 +.259 5.075 1850 ---- ---- ---- ---- 5.220 +.256 4.964 1875 ---- ---- ---- ---- 5.109 +.252 4.857 1900 ---- ---- ---- ---- 5.003 +.249 4.754 1925 ---- ---- ---- ---- 4.902 +.246 4.656 1950 ---- ---- ---- ---- 4.805 +.243 4.562 1975 ---- ---- ---- ---- 4.713 +.239 4.474 2000 ---- ---- ---- ---- 4.626 +.236 4.390 2025 ---- ---- ---- ---- 4.543 +.232 4.311 2050 ---- ---- ---- ---- 4.466 +.230 4.236 2075 ---- ---- ---- ---- 4.393 +.227 4.166 2100 ---- ---- ---- ---- 4.324 +.224 4.100 2125 ---- ---- ---- ---- 4.259 +.221 4.038 2150 ---- ---- ---- ---- 4.198 +.218 3.980 2175 ---- ---- ---- ---- 4.139 +.215 3.924 2200 ---- ---- ---- ---- 4.083 +.212 3.871 2225 ---- ---- ---- ---- 4.030 +.210 3.820 2250 ---- ---- ---- ---- 3.979 +.208 3.771 2275 ---- ---- ---- ---- 3.930 +.205 3.725 2300 ---- ---- ---- ---- 3.883 +.203 3.680 2325 ---- ---- ---- ---- 3.838 +.201 3.637 2350 ---- ---- ---- ---- 3.795 +.199 3.596 2375 ---- ---- ---- ---- 3.753 +.196 3.557 2400 ---- ---- ---- ---- 3.713 +.194 3.519 2425 ---- ---- ---- ---- 3.675 +.192 3.483 2450 ---- ---- ---- ---- 3.638 +.190 3.448 2475 ---- ---- ---- ---- 3.602 +.188 3.414 2500 ---- ---- ---- ---- 3.567 +.186 3.381 2525 ---- ---- ---- ---- 3.534 +.185 3.349 2550 ---- ---- ---- ---- 3.501 +.183 3.318 2575 ---- ---- ---- ---- 3.470 +.181 3.289 2600 ---- ---- ---- ---- 3.439 +.179 3.260 2625 ---- ---- ---- ---- 3.409 +.177 3.232 2650 ---- ---- ---- ---- 3.381 +.177 3.204 2675 ---- ---- ---- ---- 3.353 +.175 3.178 2700 ---- ---- ---- ---- 3.325 +.173 3.152 2725 ---- ---- ---- ---- 3.299 +.171 3.128 2750 ---- ---- ---- ---- 3.273 +.170 3.103 2775 ---- ---- ---- ---- 3.248 +.168 3.080 2800 ---- ---- ---- ---- 3.224 +.167 3.057 2825 ---- ---- ---- ---- 3.201 +.166 3.035 2850 ---- ---- ---- ---- 3.178 +.165 3.013 2875 ---- ---- ---- ---- 3.156 +.164 2.992 2900 ---- ---- ---- ---- 3.134 +.162 2.972 2925 ---- ---- ---- ---- 3.113 +.161 2.952 2950 ---- ---- ---- ---- 3.092 +.159 2.933 2975 ---- ---- ---- ---- 3.072 +.158 2.914 3000 ---- ---- ---- ---- 3.053 +.158 2.895 3025 ---- ---- ---- ---- 3.034 +.156 2.878 3050 ---- ---- ---- ---- 3.015 +.155 2.860 3075 ---- ---- ---- ---- 2.997 +.154 2.843 3100 ---- ---- ---- ---- 2.980 +.153 2.827 3125 ---- ---- ---- ---- 2.962 +.152 2.810 3150 ---- ---- ---- ---- 2.946 +.151 2.795 3175 ---- ---- ---- ---- 2.929 +.150 2.779 3200 ---- ---- ---- ---- 2.913 +.149 2.764 3225 ---- ---- ---- ---- 2.898 +.148 2.750 3250 ---- ---- ---- ---- 2.883 +.147 2.736 3275 ---- ---- ---- ---- 2.868 +.146 2.722 3300 ---- ---- ---- ---- 2.853 +.145 2.708 3325 ---- ---- ---- ---- 2.839 +.144 2.695 3350 ---- ---- ---- ---- 2.826 +.144 2.682 3375 ---- ---- ---- ---- 2.812 +.142 2.670 3400 ---- ---- ---- ---- 2.799 +.142 2.657 3425 ---- ---- ---- ---- 2.787 +.141 2.646 3450 ---- ---- ---- ---- 2.774 +.140 2.634 3475 ---- ---- ---- ---- 2.762 +.139 2.623 3500 ---- ---- ---- ---- 2.750 +.138 2.612 3525 ---- ---- ---- ---- 2.739 +.138 2.601 3550 ---- ---- ---- ---- 2.728 +.137 2.591 3575 ---- ---- ---- ---- 2.717 +.136 2.581 3600 ---- ---- ---- ---- 2.707 +.136 2.571 3625 ---- ---- ---- ---- 2.697 +.136 2.561 3650 ---- ---- ---- ---- 2.687 +.135 2.552 3675 ---- ---- ---- ---- 2.677 +.134 2.543 3700 ---- ---- ---- ---- 2.668 +.133 2.535 3725 ---- ---- ---- ---- 2.659 +.133 2.526 3750 ---- ---- ---- ---- 2.650 +.132 2.518 3775 ---- ---- ---- ---- 2.642 +.132 2.510 3800 ---- ---- ---- ---- 2.634 +.131 2.503 3825 ---- ---- ---- ---- 2.626 +.131 2.495 3850 ---- ---- ---- ---- 2.618 +.130 2.488 3875 ---- ---- ---- ---- 2.611 +.129 2.482 3900 ---- ---- ---- ---- 2.604 +.129 2.475 3925 ---- ---- ---- ---- 2.597 +.128 2.469 3950 ---- ---- ---- ---- 2.591 +.128 2.463 3975 ---- ---- ---- ---- 2.584 +.127 2.457 4000 ---- ---- ---- ---- 2.578 +.126 2.452 4025 ---- ---- ---- ---- 2.573 +.127 2.446 4050 ---- ---- ---- ---- 2.567 +.126 2.441 4075 ---- ---- ---- ---- 2.562 +.125 2.437 4100 ---- ---- ---- ---- 2.557 +.125 2.432 4125 ---- ---- ---- ---- 2.552 +.124 2.428 925 ---- ---- ---- ---- 11.595 +.392 11.203 950 ---- ---- ---- ---- 11.366 +.388 10.978 975 ---- ---- ---- ---- 11.140 +.384 10.756 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 11.088 +.373 10.715 1025 ---- ---- ---- ---- 10.877 +.368 10.509 1050 ---- ---- ---- ---- 10.670 +.365 10.305 1075 ---- ---- ---- ---- 10.466 +.361 10.105 1100 ---- ---- ---- ---- 10.265 +.357 9.908 1125 ---- ---- ---- ---- 10.067 +.353 9.714 1150 ---- ---- ---- ---- 9.872 +.349 9.523 1175 ---- ---- ---- ---- 9.681 +.347 9.334 1200 ---- ---- ---- ---- 9.492 +.343 9.149 1225 ---- ---- ---- ---- 9.305 +.339 8.966 1250 ---- ---- ---- ---- 9.122 +.336 8.786 1275 ---- ---- ---- ---- 8.941 +.333 8.608 1300 ---- ---- ---- ---- 8.762 +.328 8.434 1325 ---- ---- ---- ---- 8.587 +.326 8.261 1350 ---- ---- ---- ---- 8.414 +.322 8.092 1375 ---- ---- ---- ---- 8.243 +.318 7.925 1400 ---- ---- ---- ---- 8.075 +.315 7.760 1425 ---- ---- ---- ---- 7.910 +.312 7.598 1450 ---- ---- ---- ---- 7.748 +.309 7.439 1475 ---- ---- ---- ---- 7.588 +.306 7.282 1500 ---- ---- ---- ---- 7.430 +.301 7.129 1525 ---- ---- ---- ---- 7.276 +.299 6.977 1550 ---- ---- ---- ---- 7.124 +.295 6.829 1575 ---- ---- ---- ---- 6.975 +.292 6.683 1600 ---- ---- ---- ---- 6.829 +.288 6.541 1625 ---- ---- ---- ---- 6.686 +.285 6.401 1650 ---- ---- ---- ---- 6.546 +.282 6.264 1675 ---- ---- ---- ---- 6.408 +.278 6.130 1700 ---- ---- ---- ---- 6.274 +.275 5.999 1725 ---- ---- ---- ---- 6.143 +.272 5.871 1750 ---- ---- ---- ---- 6.015 +.268 5.747 1775 ---- ---- ---- ---- 5.891 +.266 5.625 1800 ---- ---- ---- ---- 5.770 +.262 5.508 1825 ---- ---- ---- ---- 5.652 +.258 5.394 1850 ---- ---- ---- ---- 5.539 +.256 5.283 1875 ---- ---- ---- ---- 5.429 +.252 5.177 1900 ---- ---- ---- ---- 5.324 +.249 5.075 1925 ---- ---- ---- ---- 5.223 +.246 4.977 1950 ---- ---- ---- ---- 5.127 +.243 4.884 1975 ---- ---- ---- ---- 5.035 +.240 4.795 2000 ---- ---- ---- ---- 4.948 +.237 4.711 2025 ---- ---- ---- ---- 4.866 +.234 4.632 2050 ---- ---- ---- ---- 4.788 +.230 4.558 2075 ---- ---- ---- ---- 4.716 +.228 4.488 2100 ---- ---- ---- ---- 4.648 +.225 4.423 2125 ---- ---- ---- ---- 4.584 +.222 4.362 2150 ---- ---- ---- ---- 4.524 +.220 4.304 2175 ---- ---- ---- ---- 4.467 +.217 4.250 2200 ---- ---- ---- ---- 4.414 +.216 4.198 2225 ---- ---- ---- ---- 4.362 +.213 4.149 2250 ---- ---- ---- ---- 4.313 +.211 4.102 2275 ---- ---- ---- ---- 4.266 +.209 4.057 2300 ---- ---- ---- ---- 4.221 +.207 4.014 2325 ---- ---- ---- ---- 4.177 +.204 3.973 2350 ---- ---- ---- ---- 4.136 +.202 3.934 2375 ---- ---- ---- ---- 4.097 +.201 3.896 2400 ---- ---- ---- ---- 4.059 +.199 3.860 2425 ---- ---- ---- ---- 4.022 +.196 3.826 2450 ---- ---- ---- ---- 3.988 +.195 3.793 2475 ---- ---- ---- ---- 3.955 +.193 3.762 2500 ---- ---- ---- ---- 3.923 +.191 3.732 2525 ---- ---- ---- ---- 3.893 +.190 3.703 2550 ---- ---- ---- ---- 3.864 +.188 3.676 2575 ---- ---- ---- ---- 3.837 +.187 3.650 2600 ---- ---- ---- ---- 3.810 +.185 3.625 2625 ---- ---- ---- ---- 3.785 +.183 3.602 2650 ---- ---- ---- ---- 3.761 +.182 3.579 2675 ---- ---- ---- ---- 3.738 +.181 3.557 2700 ---- ---- ---- ---- 3.716 +.179 3.537 2725 ---- ---- ---- ---- 3.695 +.178 3.517 2750 ---- ---- ---- ---- 3.675 +.177 3.498 2775 ---- ---- ---- ---- 3.655 +.175 3.480 2800 ---- ---- ---- ---- 3.637 +.175 3.462 2825 ---- ---- ---- ---- 3.619 +.173 3.446 2850 ---- ---- ---- ---- 3.602 +.172 3.430 2875 ---- ---- ---- ---- 3.585 +.171 3.414 2900 ---- ---- ---- ---- 3.569 +.170 3.399 2925 ---- ---- ---- ---- 3.554 +.169 3.385 2950 ---- ---- ---- ---- 3.539 +.168 3.371 2975 ---- ---- ---- ---- 3.524 +.167 3.357 3000 ---- ---- ---- ---- 3.510 +.166 3.344 3025 ---- ---- ---- ---- 3.496 +.165 3.331 3050 ---- ---- ---- ---- 3.483 +.164 3.319 3075 ---- ---- ---- ---- 3.469 +.163 3.306 3100 ---- ---- ---- ---- 3.456 +.162 3.294 3125 ---- ---- ---- ---- 3.444 +.162 3.282 3150 ---- ---- ---- ---- 3.431 +.161 3.270 3175 ---- ---- ---- ---- 3.418 +.159 3.259 3200 ---- ---- ---- ---- 3.406 +.159 3.247 3225 ---- ---- ---- ---- 3.394 +.158 3.236 3250 ---- ---- ---- ---- 3.382 +.158 3.224 3275 ---- ---- ---- ---- 3.370 +.157 3.213 3300 ---- ---- ---- ---- 3.358 +.156 3.202 3325 ---- ---- ---- ---- 3.347 +.155 3.192 3350 ---- ---- ---- ---- 3.335 +.154 3.181 3375 ---- ---- ---- ---- 3.324 +.154 3.170 3400 ---- ---- ---- ---- 3.313 +.153 3.160 3425 ---- ---- ---- ---- 3.302 +.152 3.150 3450 ---- ---- ---- ---- 3.292 +.152 3.140 3475 ---- ---- ---- ---- 3.281 +.150 3.131 3500 ---- ---- ---- ---- 3.271 +.150 3.121 3525 ---- ---- ---- ---- 3.261 +.149 3.112 3550 ---- ---- ---- ---- 3.252 +.149 3.103 3575 ---- ---- ---- ---- 3.242 +.148 3.094 3600 ---- ---- ---- ---- 3.233 +.147 3.086 3625 ---- ---- ---- ---- 3.225 +.147 3.078 3650 ---- ---- ---- ---- 3.216 +.146 3.070 3675 ---- ---- ---- ---- 3.208 +.146 3.062 3700 ---- ---- ---- ---- 3.200 +.145 3.055 3725 ---- ---- ---- ---- 3.192 +.144 3.048 3750 ---- ---- ---- ---- 3.185 +.144 3.041 3775 ---- ---- ---- ---- 3.178 +.144 3.034 3800 ---- ---- ---- ---- 3.171 +.143 3.028 3825 ---- ---- ---- ---- 3.165 +.143 3.022 3850 ---- ---- ---- ---- 3.159 +.142 3.017 3875 ---- ---- ---- ---- 3.153 +.142 3.011 3900 ---- ---- ---- ---- 3.148 +.142 3.006 3925 ---- ---- ---- ---- 3.142 +.140 3.002 3950 ---- ---- ---- ---- 3.138 +.141 2.997 3975 ---- ---- ---- ---- 3.133 +.140 2.993 4000 ---- ---- ---- ---- 3.129 +.140 2.989 4025 ---- ---- ---- ---- 3.124 +.139 2.985 4050 ---- ---- ---- ---- 3.121 +.139 2.982 4075 ---- ---- ---- ---- 3.117 +.139 2.978 4100 ---- ---- ---- ---- 3.114 +.139 2.975 4125 ---- ---- ---- ---- 3.110 +.137 2.973 925 ---- ---- ---- ---- 11.743 +.385 11.358 950 ---- ---- ---- ---- 11.520 +.380 11.140 975 ---- ---- ---- ---- 11.302 +.376 10.926 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 11.720 +.364 11.356 1050 ---- ---- ---- ---- 11.517 +.360 11.157 1075 ---- ---- ---- ---- 11.318 +.357 10.961 1100 ---- ---- ---- ---- 11.121 +.353 10.768 1125 ---- ---- ---- ---- 10.927 +.349 10.578 1150 ---- ---- ---- ---- 10.736 +.346 10.390 1175 ---- ---- ---- ---- 10.548 +.343 10.205 1200 ---- ---- ---- ---- 10.363 +.340 10.023 1225 ---- ---- ---- ---- 10.180 +.337 9.843 1250 ---- ---- ---- ---- 9.999 +.333 9.666 1275 ---- ---- ---- ---- 9.821 +.330 9.491 1300 ---- ---- ---- ---- 9.645 +.327 9.318 1325 ---- ---- ---- ---- 9.471 +.323 9.148 1350 ---- ---- ---- ---- 9.300 +.320 8.980 1375 ---- ---- ---- ---- 9.131 +.317 8.814 1400 ---- ---- ---- ---- 8.964 +.314 8.650 1425 ---- ---- ---- ---- 8.800 +.312 8.488 1450 ---- ---- ---- ---- 8.637 +.308 8.329 1475 ---- ---- ---- ---- 8.477 +.305 8.172 1500 ---- ---- ---- ---- 8.320 +.302 8.018 1525 ---- ---- ---- ---- 8.164 +.299 7.865 1550 ---- ---- ---- ---- 8.011 +.296 7.715 1575 ---- ---- ---- ---- 7.861 +.293 7.568 1600 ---- ---- ---- ---- 7.713 +.290 7.423 1625 ---- ---- ---- ---- 7.568 +.287 7.281 1650 ---- ---- ---- ---- 7.425 +.284 7.141 1675 ---- ---- ---- ---- 7.285 +.281 7.004 1700 ---- ---- ---- ---- 7.147 +.278 6.869 1725 ---- ---- ---- ---- 7.012 +.275 6.737 1750 ---- ---- ---- ---- 6.881 +.272 6.609 1775 ---- ---- ---- ---- 6.752 +.269 6.483 1800 ---- ---- ---- ---- 6.626 +.266 6.360 1825 ---- ---- ---- ---- 6.503 +.263 6.240 1850 ---- ---- ---- ---- 6.384 +.261 6.123 1875 ---- ---- ---- ---- 6.268 +.258 6.010 1900 ---- ---- ---- ---- 6.155 +.254 5.901 1925 ---- ---- ---- ---- 6.047 +.252 5.795 1950 ---- ---- ---- ---- 5.942 +.249 5.693 1975 ---- ---- ---- ---- 5.842 +.246 5.596 2000 ---- ---- ---- ---- 5.746 +.244 5.502 2025 ---- ---- ---- ---- 5.654 +.241 5.413 2050 ---- ---- ---- ---- 5.567 +.238 5.329 2075 ---- ---- ---- ---- 5.485 +.236 5.249 2100 ---- ---- ---- ---- 5.407 +.233 5.174 2125 ---- ---- ---- ---- 5.335 +.230 5.105 2150 ---- ---- ---- ---- 5.268 +.228 5.040 2175 ---- ---- ---- ---- 5.205 +.226 4.979 2200 ---- ---- ---- ---- 5.146 +.223 4.923 2225 ---- ---- ---- ---- 5.091 +.221 4.870 2250 ---- ---- ---- ---- 5.039 +.219 4.820 2275 ---- ---- ---- ---- 4.991 +.217 4.774 2300 ---- ---- ---- ---- 4.945 +.215 4.730 2325 ---- ---- ---- ---- 4.901 +.213 4.688 2350 ---- ---- ---- ---- 4.860 +.211 4.649 2375 ---- ---- ---- ---- 4.820 +.209 4.611 2400 ---- ---- ---- ---- 4.782 +.207 4.575 2425 ---- ---- ---- ---- 4.746 +.205 4.541 2450 ---- ---- ---- ---- 4.712 +.204 4.508 2475 ---- ---- ---- ---- 4.679 +.203 4.476 2500 ---- ---- ---- ---- 4.647 +.201 4.446 2525 ---- ---- ---- ---- 4.616 +.199 4.417 2550 ---- ---- ---- ---- 4.586 +.198 4.388 2575 ---- ---- ---- ---- 4.557 +.196 4.361 2600 ---- ---- ---- ---- 4.529 +.195 4.334 2625 ---- ---- ---- ---- 4.501 +.194 4.307 2650 ---- ---- ---- ---- 4.474 +.193 4.281 2675 ---- ---- ---- ---- 4.447 +.191 4.256 2700 ---- ---- ---- ---- 4.420 +.189 4.231 2725 ---- ---- ---- ---- 4.394 +.188 4.206 2750 ---- ---- ---- ---- 4.369 +.187 4.182 2775 ---- ---- ---- ---- 4.344 +.186 4.158 2800 ---- ---- ---- ---- 4.320 +.185 4.135 2825 ---- ---- ---- ---- 4.296 +.183 4.113 2850 ---- ---- ---- ---- 4.273 +.182 4.091 2875 ---- ---- ---- ---- 4.250 +.181 4.069 2900 ---- ---- ---- ---- 4.228 +.180 4.048 2925 ---- ---- ---- ---- 4.206 +.179 4.027 2950 ---- ---- ---- ---- 4.185 +.178 4.007 2975 ---- ---- ---- ---- 4.165 +.177 3.988 3000 ---- ---- ---- ---- 4.145 +.176 3.969 3025 ---- ---- ---- ---- 4.125 +.174 3.951 3050 ---- ---- ---- ---- 4.107 +.174 3.933 3075 ---- ---- ---- ---- 4.089 +.173 3.916 3100 ---- ---- ---- ---- 4.071 +.172 3.899 3125 ---- ---- ---- ---- 4.054 +.171 3.883 3150 ---- ---- ---- ---- 4.038 +.170 3.868 3175 ---- ---- ---- ---- 4.023 +.170 3.853 3200 ---- ---- ---- ---- 4.008 +.168 3.840 3225 ---- ---- ---- ---- 3.994 +.168 3.826 3250 ---- ---- ---- ---- 3.981 +.167 3.814 3275 ---- ---- ---- ---- 3.968 +.166 3.802 3300 ---- ---- ---- ---- 3.956 +.165 3.791 3325 ---- ---- ---- ---- 3.945 +.165 3.780 3350 ---- ---- ---- ---- 3.934 +.164 3.770 3375 ---- ---- ---- ---- 3.924 +.164 3.760 3400 ---- ---- ---- ---- 3.914 +.163 3.751 3425 ---- ---- ---- ---- 3.905 +.162 3.743 3450 ---- ---- ---- ---- 3.896 +.161 3.735 3475 ---- ---- ---- ---- 3.888 +.160 3.728 3500 ---- ---- ---- ---- 3.881 +.160 3.721 3525 ---- ---- ---- ---- 3.874 +.160 3.714 3550 ---- ---- ---- ---- 3.867 +.159 3.708 3575 ---- ---- ---- ---- 3.861 +.159 3.702 3600 ---- ---- ---- ---- 3.855 +.158 3.697 3625 ---- ---- ---- ---- 3.849 +.157 3.692 3650 ---- ---- ---- ---- 3.844 +.157 3.687 3675 ---- ---- ---- ---- 3.839 +.156 3.683 3700 ---- ---- ---- ---- 3.835 +.156 3.679 3725 ---- ---- ---- ---- 3.831 +.156 3.675 3750 ---- ---- ---- ---- 3.827 +.155 3.672 3775 ---- ---- ---- ---- 3.824 +.155 3.669 3800 ---- ---- ---- ---- 3.821 +.154 3.667 3825 ---- ---- ---- ---- 3.818 +.154 3.664 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 11.920 +.357 11.563 1050 ---- ---- ---- ---- 11.723 +.353 11.370 1075 ---- ---- ---- ---- 11.529 +.350 11.179 1100 ---- ---- ---- ---- 11.338 +.347 10.991 1125 ---- ---- ---- ---- 11.148 +.343 10.805 1150 ---- ---- ---- ---- 10.962 +.340 10.622 1175 ---- ---- ---- ---- 10.778 +.337 10.441 1200 ---- ---- ---- ---- 10.596 +.334 10.262 1225 ---- ---- ---- ---- 10.416 +.331 10.085 1250 ---- ---- ---- ---- 10.238 +.328 9.910 1275 ---- ---- ---- ---- 10.063 +.325 9.738 1300 ---- ---- ---- ---- 9.889 +.322 9.567 1325 ---- ---- ---- ---- 9.717 +.319 9.398 1350 ---- ---- ---- ---- 9.547 +.315 9.232 1375 ---- ---- ---- ---- 9.380 +.313 9.067 1400 ---- ---- ---- ---- 9.214 +.310 8.904 1425 ---- ---- ---- ---- 9.050 +.308 8.742 1450 ---- ---- ---- ---- 8.888 +.305 8.583 1475 ---- ---- ---- ---- 8.728 +.302 8.426 1500 ---- ---- ---- ---- 8.570 +.298 8.272 1525 ---- ---- ---- ---- 8.415 +.296 8.119 1550 ---- ---- ---- ---- 8.262 +.293 7.969 1575 ---- ---- ---- ---- 8.112 +.290 7.822 1600 ---- ---- ---- ---- 7.964 +.287 7.677 1625 ---- ---- ---- ---- 7.818 +.284 7.534 1650 ---- ---- ---- ---- 7.676 +.281 7.395 1675 ---- ---- ---- ---- 7.537 +.279 7.258 1700 ---- ---- ---- ---- 7.400 +.275 7.125 1725 ---- ---- ---- ---- 7.267 +.273 6.994 1750 ---- ---- ---- ---- 7.138 +.271 6.867 1775 ---- ---- ---- ---- 7.011 +.267 6.744 1800 ---- ---- ---- ---- 6.889 +.265 6.624 1825 ---- ---- ---- ---- 6.770 +.262 6.508 1850 ---- ---- ---- ---- 6.655 +.259 6.396 1875 ---- ---- ---- ---- 6.543 +.256 6.287 1900 ---- ---- ---- ---- 6.435 +.253 6.182 1925 ---- ---- ---- ---- 6.331 +.251 6.080 1950 ---- ---- ---- ---- 6.231 +.248 5.983 1975 ---- ---- ---- ---- 6.134 +.245 5.889 2000 ---- ---- ---- ---- 6.042 +.243 5.799 2025 ---- ---- ---- ---- 5.953 +.241 5.712 2050 ---- ---- ---- ---- 5.867 +.238 5.629 2075 ---- ---- ---- ---- 5.785 +.235 5.550 2100 ---- ---- ---- ---- 5.707 +.233 5.474 2125 ---- ---- ---- ---- 5.633 +.231 5.402 2150 ---- ---- ---- ---- 5.562 +.228 5.334 2175 ---- ---- ---- ---- 5.495 +.227 5.268 2200 ---- ---- ---- ---- 5.431 +.225 5.206 2225 ---- ---- ---- ---- 5.370 +.222 5.148 2250 ---- ---- ---- ---- 5.312 +.220 5.092 2275 ---- ---- ---- ---- 5.257 +.218 5.039 2300 ---- ---- ---- ---- 5.205 +.216 4.989 2325 ---- ---- ---- ---- 5.156 +.214 4.942 2350 ---- ---- ---- ---- 5.109 +.212 4.897 2375 ---- ---- ---- ---- 5.065 +.211 4.854 2400 ---- ---- ---- ---- 5.023 +.209 4.814 2425 ---- ---- ---- ---- 4.983 +.207 4.776 2450 ---- ---- ---- ---- 4.946 +.206 4.740 2475 ---- ---- ---- ---- 4.910 +.204 4.706 2500 ---- ---- ---- ---- 4.876 +.202 4.674 2525 ---- ---- ---- ---- 4.844 +.200 4.644 2550 ---- ---- ---- ---- 4.814 +.200 4.614 2575 ---- ---- ---- ---- 4.785 +.198 4.587 2600 ---- ---- ---- ---- 4.757 +.197 4.560 2625 ---- ---- ---- ---- 4.730 +.195 4.535 2650 ---- ---- ---- ---- 4.705 +.194 4.511 2675 ---- ---- ---- ---- 4.680 +.193 4.487 2700 ---- ---- ---- ---- 4.656 +.191 4.465 2725 ---- ---- ---- ---- 4.633 +.190 4.443 2750 ---- ---- ---- ---- 4.611 +.189 4.422 2775 ---- ---- ---- ---- 4.588 +.187 4.401 2800 ---- ---- ---- ---- 4.567 +.187 4.380 2825 ---- ---- ---- ---- 4.545 +.185 4.360 2850 ---- ---- ---- ---- 4.525 +.185 4.340 2875 ---- ---- ---- ---- 4.504 +.183 4.321 2900 ---- ---- ---- ---- 4.484 +.182 4.302 2925 ---- ---- ---- ---- 4.464 +.181 4.283 2950 ---- ---- ---- ---- 4.445 +.180 4.265 2975 ---- ---- ---- ---- 4.426 +.179 4.247 3000 ---- ---- ---- ---- 4.408 +.179 4.229 3025 ---- ---- ---- ---- 4.389 +.177 4.212 3050 ---- ---- ---- ---- 4.372 +.177 4.195 3075 ---- ---- ---- ---- 4.354 +.176 4.178 3100 ---- ---- ---- ---- 4.337 +.175 4.162 3125 ---- ---- ---- ---- 4.321 +.175 4.146 3150 ---- ---- ---- ---- 4.304 +.173 4.131 3175 ---- ---- ---- ---- 4.288 +.172 4.116 3200 ---- ---- ---- ---- 4.273 +.172 4.101 3225 ---- ---- ---- ---- 4.258 +.171 4.087 3250 ---- ---- ---- ---- 4.243 +.170 4.073 3275 ---- ---- ---- ---- 4.229 +.170 4.059 3300 ---- ---- ---- ---- 4.215 +.169 4.046 3325 ---- ---- ---- ---- 4.201 +.168 4.033 3350 ---- ---- ---- ---- 4.188 +.167 4.021 3375 ---- ---- ---- ---- 4.176 +.167 4.009 3400 ---- ---- ---- ---- 4.163 +.166 3.997 3425 ---- ---- ---- ---- 4.151 +.165 3.986 3450 ---- ---- ---- ---- 4.140 +.164 3.976 3475 ---- ---- ---- ---- 4.129 +.164 3.965 3500 ---- ---- ---- ---- 4.118 +.163 3.955 3525 ---- ---- ---- ---- 4.108 +.162 3.946 3550 ---- ---- ---- ---- 4.099 +.162 3.937 3575 ---- ---- ---- ---- 4.089 +.161 3.928 3600 ---- ---- ---- ---- 4.081 +.161 3.920 3625 ---- ---- ---- ---- 4.072 +.160 3.912 3650 ---- ---- ---- ---- 4.064 +.160 3.904 3675 ---- ---- ---- ---- 4.056 +.159 3.897 3700 ---- ---- ---- ---- 4.049 +.159 3.890 3725 ---- ---- ---- ---- 4.042 +.159 3.883 3750 ---- ---- ---- ---- 4.035 +.158 3.877 3775 ---- ---- ---- ---- 4.029 +.158 3.871 3800 ---- ---- ---- ---- 4.023 +.157 3.866 3825 ---- ---- ---- ---- 4.017 +.156 3.861 3850 ---- ---- ---- ---- 4.012 +.156 3.856 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 11.907 +.363 11.544 1050 ---- ---- ---- ---- 11.709 +.358 11.351 1075 ---- ---- ---- ---- 11.516 +.354 11.162 1100 ---- ---- ---- ---- 11.327 +.350 10.977 1125 ---- ---- ---- ---- 11.141 +.345 10.796 1150 ---- ---- ---- ---- 10.960 +.342 10.618 1175 ---- ---- ---- ---- 10.782 +.338 10.444 1200 ---- ---- ---- ---- 10.608 +.335 10.273 1225 ---- ---- ---- ---- 10.437 +.331 10.106 1250 ---- ---- ---- ---- 10.269 +.328 9.941 1275 ---- ---- ---- ---- 10.104 +.324 9.780 1300 ---- ---- ---- ---- 9.942 +.320 9.622 1325 ---- ---- ---- ---- 9.783 +.317 9.466 1350 ---- ---- ---- ---- 9.627 +.314 9.313 1375 ---- ---- ---- ---- 9.474 +.311 9.163 1400 ---- ---- ---- ---- 9.323 +.307 9.016 1425 ---- ---- ---- ---- 9.175 +.304 8.871 1450 ---- ---- ---- ---- 9.029 +.301 8.728 1475 ---- ---- ---- ---- 8.886 +.298 8.588 1500 ---- ---- ---- ---- 8.745 +.295 8.450 1525 ---- ---- ---- ---- 8.606 +.292 8.314 1550 ---- ---- ---- ---- 8.470 +.289 8.181 1575 ---- ---- ---- ---- 8.336 +.287 8.049 1600 ---- ---- ---- ---- 8.204 +.284 7.920 1625 ---- ---- ---- ---- 8.074 +.281 7.793 1650 ---- ---- ---- ---- 7.946 +.278 7.668 1675 ---- ---- ---- ---- 7.820 +.275 7.545 1700 ---- ---- ---- ---- 7.696 +.273 7.423 1725 ---- ---- ---- ---- 7.574 +.270 7.304 1750 ---- ---- ---- ---- 7.454 +.268 7.186 1775 ---- ---- ---- ---- 7.335 +.264 7.071 1800 ---- ---- ---- ---- 7.219 +.262 6.957 1825 ---- ---- ---- ---- 7.104 +.260 6.844 1850 ---- ---- ---- ---- 6.991 +.257 6.734 1875 ---- ---- ---- ---- 6.880 +.254 6.626 1900 ---- ---- ---- ---- 6.772 +.252 6.520 1925 ---- ---- ---- ---- 6.667 +.249 6.418 1950 ---- ---- ---- ---- 6.565 +.247 6.318 1975 ---- ---- ---- ---- 6.466 +.244 6.222 2000 ---- ---- ---- ---- 6.371 +.242 6.129 2025 ---- ---- ---- ---- 6.280 +.240 6.040 2050 ---- ---- ---- ---- 6.193 +.237 5.956 2075 ---- ---- ---- ---- 6.112 +.235 5.877 2100 ---- ---- ---- ---- 6.035 +.233 5.802 2125 ---- ---- ---- ---- 5.963 +.230 5.733 2150 ---- ---- ---- ---- 5.897 +.228 5.669 2175 ---- ---- ---- ---- 5.837 +.227 5.610 2200 ---- ---- ---- ---- 5.781 +.224 5.557 2225 ---- ---- ---- ---- 5.730 +.223 5.507 2250 ---- ---- ---- ---- 5.682 +.220 5.462 2275 ---- ---- ---- ---- 5.638 +.219 5.419 2300 ---- ---- ---- ---- 5.597 +.217 5.380 2325 ---- ---- ---- ---- 5.559 +.216 5.343 2350 ---- ---- ---- ---- 5.522 +.213 5.309 2375 ---- ---- ---- ---- 5.488 +.212 5.276 2400 ---- ---- ---- ---- 5.455 +.210 5.245 2425 ---- ---- ---- ---- 5.424 +.209 5.215 2450 ---- ---- ---- ---- 5.395 +.208 5.187 2475 ---- ---- ---- ---- 5.367 +.207 5.160 2500 ---- ---- ---- ---- 5.340 +.205 5.135 2525 ---- ---- ---- ---- 5.314 +.203 5.111 2550 ---- ---- ---- ---- 5.290 +.203 5.087 2575 ---- ---- ---- ---- 5.266 +.201 5.065 2600 ---- ---- ---- ---- 5.244 +.200 5.044 2625 ---- ---- ---- ---- 5.222 +.199 5.023 2650 ---- ---- ---- ---- 5.201 +.198 5.003 2675 ---- ---- ---- ---- 5.180 +.197 4.983 2700 ---- ---- ---- ---- 5.160 +.196 4.964 2725 ---- ---- ---- ---- 5.141 +.195 4.946 2750 ---- ---- ---- ---- 5.122 +.194 4.928 2775 ---- ---- ---- ---- 5.103 +.192 4.911 2800 ---- ---- ---- ---- 5.086 +.192 4.894 2825 ---- ---- ---- ---- 5.069 +.191 4.878 2850 ---- ---- ---- ---- 5.052 +.190 4.862 2875 ---- ---- ---- ---- 5.036 +.189 4.847 2900 ---- ---- ---- ---- 5.020 +.188 4.832 2925 ---- ---- ---- ---- 5.005 +.187 4.818 2950 ---- ---- ---- ---- 4.991 +.186 4.805 2975 ---- ---- ---- ---- 4.977 +.185 4.792 3000 ---- ---- ---- ---- 4.964 +.185 4.779 3025 ---- ---- ---- ---- 4.951 +.184 4.767 3050 ---- ---- ---- ---- 4.938 +.183 4.755 3075 ---- ---- ---- ---- 4.926 +.182 4.744 3100 ---- ---- ---- ---- 4.915 +.182 4.733 3125 ---- ---- ---- ---- 4.904 +.181 4.723 3150 ---- ---- ---- ---- 4.894 +.180 4.714 3175 ---- ---- ---- ---- 4.884 +.179 4.705 3200 ---- ---- ---- ---- 4.875 +.179 4.696 3225 ---- ---- ---- ---- 4.866 +.178 4.688 3250 ---- ---- ---- ---- 4.858 +.178 4.680 3275 ---- ---- ---- ---- 4.850 +.177 4.673 3300 ---- ---- ---- ---- 4.843 +.177 4.666 3325 ---- ---- ---- ---- 4.836 +.176 4.660 3350 ---- ---- ---- ---- 4.830 +.175 4.655 3375 ---- ---- ---- ---- 4.824 +.175 4.649 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4257 7408 102863 SO NOV22 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 19 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 10 1275 ---- ---- ---- ---- .001 UNCH .001 1 1300 ---- ---- ---- ---- .001 UNCH .001 22 1325 ---- ---- ---- ---- .001 UNCH .001 8 1350 ---- ---- ---- ---- .001 UNCH .001 2 1375 ---- ---- ---- ---- .001 UNCH .001 29 1400 ---- ---- ---- ---- .001 UNCH .001 62 1425 ---- ---- ---- ---- .001 UNCH .001 1 1450 ---- ---- ---- ---- .001 UNCH .001 51 1475 ---- ---- ---- ---- .001 UNCH .001 63 1500 ---- ---- ---- ---- .001 UNCH .001 67 1525 ---- ---- ---- ---- .001 UNCH .001 37 1550 ---- ---- ---- ---- .001 UNCH .001 16 97 1565 ---- ---- ---- ---- .001 -.001 .002 7 1570 ---- ---- ---- ---- .001 -.001 .002 3 1575 ---- ---- ---- ---- .001 -.001 .002 8 76 1580 ---- ---- ---- ---- .001 -.001 .002 3 3 1585 ---- ---- ---- ---- .001 -.001 .002 3 1590 ---- ---- ---- ---- .001 -.001 .002 4 1595 ---- ---- .002A .002A .001 -.002 .003 5 3 1600 ---- ---- .002A .002A .001 -.002 .003 364 1605 ---- ---- .002A .002A .001 -.002 .003 1610 ---- ---- .002A .002A .001 -.002 .003 1615 ---- ---- .002A .002A .001 -.002 .003 7 1620 ---- ---- .002A .002A .001 -.003 .004 5 11 1625 ---- ---- .002A .002A .001 -.003 .004 16 51 1630 ---- ---- .002A .002A .001 -.003 .004 6 1635 ---- ---- .002A .002A .002 -.002 .004 2 1640 ---- ---- .002A .002A .002 -.003 .005 3 1645 ---- ---- .002A .002A .002 -.003 .005 2 1650 .004 .004 .002A .002A .002 -.003 29 .005 1 184 1655 ---- ---- .002A .002A .002 -.004 .006 15 32 1660 ---- .007B .003A .007B .002 -.004 .006 2 15 1665 ---- .008B .003A .008B .003 -.004 .007 4 1670 ---- .009B .003A .009B .003 -.004 .007 22 1675 ---- .009B .003A .009B .003 -.005 7 .008 2 71 1680 .015 .015 .003A .003A .003 -.005 1 .008 9 1685 ---- .013B .004A .013B .004 -.005 .009 1 9 1690 ---- .014B .004A .014B .004 -.006 2 .010 11 1695 ---- .016B .004A .016B .004 -.007 .011 2 1700 .008 .019B .005 .005 .005 -.007 42 .012 146 524 1705 ---- .021B .005A .021B .005 -.008 .013 12 1710 ---- .024B .005A .024B .005 -.010 .015 10 1715 ---- .027B .006A .027B .006 -.010 .016 27 1720 ---- .031B .006A .031B .006 -.012 .018 15 1725 ---- .035B .006A .035B .007 -.013 .020 4 91 1730 ---- .040B .007A .040B .008 -.014 3 .022 1 18 1735 ---- .045B .008A .045B .008 -.016 .024 140 1740 ---- .050B .008A .050B .009 -.018 1 .027 25 1745 ---- .057B .009A .057B .010 -.020 .030 19 1750 .045 .065B .010A .010A .011 -.022 13 .033 9 296 1755 .017 .072B .011A .011A .012 -.024 10 .036 19 1760 ---- .081B .012A .081B .013 -.027 .040 2 52 1765 .020 .090B .013A .013A .014 -.030 10 .044 17 1770 ---- .100B .014A .100B .016 -.032 3 .048 21 1775 .065 .113B .015A .039B .018 -.035 4 .053 108 154 1780 ---- .124B .016A .124B .020 -.038 .058 15 1785 ---- .138B .018A .138B .022 -.043 .065 2 3 1790 ---- .153B .019A .153B .024 -.047 .071 3 144 1795 ---- .169B .021A .169B .027 -.052 .079 10 1800 .106 .187B .020 .020 .030 -.057 84 .087 84 826 1805 ---- .206B .025A .206B .033 -.063 .096 2 27 1810 ---- .227B .027A .227B .037 -.069 .106 6 15 1815 .113 .249B .029A .131B .042 -.075 7 .117 6 1820 .251 .273B .031A .031A .047 -.082 27 .129 2 23 1825 ---- .299B .034A .299B .052 -.090 20 .142 32 147 1830 ---- .326B .039A .326B .058 -.098 3 .156 8 38 1835 ---- .355B .042A .355B .065 -.106 2 .171 2 19 1840 ---- .386B .046A .386B .073 -.114 11 .187 5 62 1845 .382 .413B .051A .051A .081 -.124 5 .205 17 1850 .420 .450B .050 .050 .091 -.133 66 .224 36 350 1855 .310 .481B .061A .061A .101 -.144 1 .245 4 13 1860 .340 .518B .068A .108B .112 -.155 4 .267 3 148 1865 .147 .556B .075A .075A .125 -.165 1 .290 11 39 1870 .250 .599B .083A .083A .139 -.176 62 .315 3 67 1875 .312 .638B .091A .091A .154 -.188 30 .342 2 182 1880 .147 .680B .102A .102A .171 -.199 2 .370 22 126 1885 .238 .718B .113A .239B .189 -.211 10 .400 60 1890 .290 .764B .125A .125A .208 -.223 17 .431 16 42 1895 .270 .804B .138A .138A .229 -.234 3 .463 63 1900 .759 .851B .155A .155A .252 -.245 155 .497 222 691 1905 .260 .896B .172A .321B .276 -.256 1 .532 3 32 1910 .833 .941B .189A .189A .302 -.267 301 .569 24 1915 .258 .965B .208A .208A .330 -.276 1 .606 16 1920 .263 1.001B .228A .267B .359 -.286 1 .645 75 1925 .635 1.078B .233 .233 .390 -.294 10 .684 1 139 1930 .854 1.077B .272A .272A .422 -.303 3 .725 31 1935 .941 1.124B .297A 1.062B .456 -.310 2 .766 3 30 1940 .986 1.172B .323A 1.102B .492 -.316 1 .808 4 57 1945 ---- 1.220B .348A 1.169B .528 -.322 .850 2 23 1950 .495 1.314B .376A .498B .566 -.328 3 .894 10 266 1955 ---- 1.315B .405A 1.257B .605 -.332 .937 30 1960 .842 1.363B .435A .705B .644 -.337 6 .981 47 1965 .769 1.411B .467A .602B .685 -.341 9 1.026 26 1970 .950 1.460B .500A .796B .727 -.344 13 1.071 3 16 1975 1.499 1.546B .534A .693B .769 -.348 8 1.117 39 1980 .900 1.558B .570A .570A .812 -.350 3 1.162 28 1985 ---- 1.605B .607A 1.554B .855 -.353 1.208 2 32 1990 .891 1.654B .645A .645A .899 -.356 5 1.255 15 1995 ---- 1.703B .685A 1.647B .944 -.357 1.301 12 2000 1.639 1.754B .725A .908B .989 -.359 6 1.348 12 633 2005 1.025 1.804B .766A .766A 1.034 -.361 2 1.395 4 2010 ---- 1.854B .808A 1.818B 1.080 -.363 1.443 14 2015 ---- 1.905B .851A 1.843B 1.127 -.363 1.490 201 2020 ---- 1.955B .894A 1.893B 1.173 -.365 1.538 12 2025 1.481 2.006B .939A .939A 1.220 -.366 6 1.586 3 99 2030 ---- 2.056B .983A 2.011B 1.267 -.368 1.635 5 2035 ---- 2.073B 1.029A 2.052B 1.315 -.368 1.683 6 2040 ---- 2.123B 1.074A 2.110B 1.363 -.369 1.732 40 2045 ---- 2.173B 1.227A 2.136B 1.411 -.369 1.780 7 2050 1.544 2.223B 1.182A 1.182A 1.459 -.370 1 1.829 222 2055 ---- 2.256B 1.325A 2.217B 1.507 -.371 1.878 7 2060 ---- 2.291B 1.371A 2.258B 1.555 -.372 1.927 29 2065 ---- 2.317B 1.415A 2.310B 1.604 -.372 1.976 15 2070 ---- 2.366B 1.459A 2.357B 1.653 -.373 2.026 7 2075 ---- 2.416B 1.418A 2.406B 1.701 -.374 2.075 12 2080 ---- 2.465B 1.552A 2.456B 1.750 -.374 2.124 13 2085 ---- 2.509B 1.595A 2.509B 1.799 -.375 2.174 10 2090 ---- 2.565B 1.634A 2.558B 1.849 -.374 2.223 2 2095 ---- 2.614B 1.679A 2.605B 1.898 -.375 2.273 2 2100 ---- 2.663B 1.724A 2.655B 1.947 -.375 1 2.322 80 2105 ---- 2.714B 1.771A 2.708B 1.996 -.376 2.372 7 2110 ---- 2.764B 1.818A 2.757B 2.046 -.375 2.421 2 2115 ---- 2.813B 1.866A 2.804B 2.095 -.376 2.471 7 2120 ---- 2.863B 1.916A 2.854B 2.145 -.376 2.521 69 2125 ---- 2.906B 1.964A 2.898B 2.194 -.376 2.570 99 2130 ---- 2.963B 2.012A 2.953B 2.244 -.376 2.620 11 2135 ---- 3.013B 2.060A 3.003B 2.294 -.375 2.669 11 2140 ---- 3.062B 2.109A 3.053B 2.343 -.376 2.719 4 2145 ---- 3.112B 2.158A 3.103B 2.393 -.375 2.768 5 2150 ---- 3.169B 2.207A 3.162B 2.443 -.375 2.818 1 10 2155 ---- 3.205B 2.256A 3.196B 2.492 -.376 2.868 2 2160 ---- 3.254B 2.305A 3.246B 2.542 -.375 2.917 12 2165 ---- 3.312B 2.355A 3.305B 2.592 -.375 2.967 2 2170 ---- 3.361B 2.539A 3.352B 2.642 -.375 3.017 7 2175 ---- 3.411B 2.589A 3.402B 2.691 -.375 3.066 1 14 2180 ---- 3.461B 2.638A 3.452B 2.741 -.375 3.116 4 2185 ---- 3.511B 2.688A 3.502B 2.791 -.375 3.166 6 2190 ---- 3.561B 2.738A 3.552B 2.841 -.374 3.215 3 2195 ---- 3.603B 2.788A 3.595B 2.890 -.375 3.265 2 2200 ---- 3.667B 2.831A 3.658B 2.940 -.375 3.315 22 2205 ---- 3.711B 2.888A 3.704B 2.990 -.375 3.365 5 2210 ---- 3.761B 2.938A 3.754B 3.040 -.375 3.415 5 2215 ---- 3.810B 2.988A 3.801B 3.089 -.375 3.464 2 2220 ---- 3.860B 3.037A 3.851B 3.139 -.375 3.514 5 2225 ---- 3.910B 3.087A 3.901B 3.189 -.375 3.564 4 2230 ---- 3.960B 3.137A 3.951B 3.239 -.375 3.614 9 2235 ---- 4.004B 3.187A 4.004B 3.288 -.376 3.664 6 2240 ---- 4.052B 3.237A 4.044B 3.338 -.376 3.714 6 2245 ---- 4.110B 3.287A 4.103B 3.388 -.375 3.763 9 2250 ---- 4.166B 3.330A 4.159B 3.438 -.375 3.813 53 2255 ---- 4.209B 3.387A 4.200B 3.487 -.376 3.863 1 2260 ---- 4.259B 3.436A 4.250B 3.537 -.376 3.913 3 2265 ---- 4.309B 3.486A 4.300B 3.587 -.376 3.963 1 2270 ---- 4.359B 3.536A 4.353B 3.637 -.376 4.013 10 2275 ---- 4.403B 3.586A 4.403B 3.687 -.376 4.063 5 2280 ---- 4.451B 3.636A 4.443B 3.737 -.376 4.113 14 2285 ---- 4.509B 3.686A 4.499B 3.786 -.377 4.163 4 2290 ---- 4.513B 3.781A 4.484B 3.836 -.376 4.212 2295 ---- 4.563B 3.841A 4.534B 3.886 -.376 4.262 2300 ---- 4.665B 3.829A 4.658B 3.936 -.376 4.312 4 2305 ---- 4.663B 3.941A 4.663B 3.986 -.376 4.362 2310 ---- 4.713B 3.990A 4.713B 4.036 -.376 4.412 2325 ---- 4.908B 4.085A 4.899B 4.185 -.377 4.562 2 8 2350 ---- 5.165B 4.328A 5.158B 4.435 -.377 4.812 2 2375 ---- 5.408B 4.584A 5.400B 4.685 -.377 5.062 2 6 2400 ---- 5.664B 4.827A 5.657B 4.935 -.376 5.311 61 2425 ---- 5.907B 5.083A 5.898B 5.184 -.377 5.561 5 2450 ---- 6.164B 5.327A 6.157B 5.434 -.377 5.811 11 2475 ---- 6.362B 5.638A 6.337B 5.684 -.377 6.061 2500 ---- 6.664B 5.826A 6.657B 5.934 -.377 6.311 2 2525 ---- 6.862B 6.138A 6.837B 6.184 -.377 6.561 2550 ---- 7.123B 6.412A 7.123B 6.434 -.377 6.811 2575 ---- 7.400B 6.583A 7.392B 6.684 -.377 7.061 2 2600 ---- 7.623B 6.913A 7.623B 6.934 -.377 7.311 2625 ---- 7.862B 7.138A 7.845B 7.184 -.377 7.561 2650 ---- 8.123B 7.412A 8.123B 7.434 -.377 7.811 2675 ---- 8.337B 7.673A 8.337B 7.684 -.377 8.061 2700 ---- 8.622B 7.912A 8.622B 7.934 -.377 8.311 2725 ---- 8.789B 8.173A 8.724B 8.184 -.377 8.561 2750 ---- 9.113B 8.412A 9.097B 8.434 -.377 8.811 2775 ---- 9.352B 8.638A 9.337B 8.684 -.377 9.061 2800 ---- 9.623B 8.913A 9.623B 8.934 -.377 9.311 2825 ---- 9.862B 9.174A 9.837B 9.184 -.377 9.561 2850 ---- 10.123B 9.413A 10.123B 9.434 -.377 9.811 2875 ---- 10.362B 9.638A 10.337B 9.684 -.377 10.061 2900 ---- 10.613B 9.912A 10.597B 9.934 -.377 10.311 2925 ---- 10.862B 10.138A 10.837B 10.184 -.377 10.561 2950 ---- 11.123B 10.413A 11.123B 10.434 -.377 10.811 2975 ---- 11.362B 10.674A 11.337B 10.684 -.377 11.061 3000 ---- 11.623B 10.913A 11.623B 10.934 -.377 11.311 3025 ---- 11.862B 11.174A 11.837B 11.184 -.377 11.561 3050 ---- 12.123B 11.413A 12.123B 11.434 -.377 11.811 3075 ---- 12.362B 11.674A 12.337B 11.684 -.377 12.061 3100 ---- 12.614B 11.913A 12.597B 11.934 -.377 12.311 3125 ---- 12.862B 12.174A 12.837B 12.184 -.377 12.561 3150 ---- 13.123B 12.413A 13.123B 12.434 -.377 12.811 3175 ---- 13.362B 12.638A 13.337B 12.684 -.377 13.061 3200 ---- 13.623B 12.913A 13.623B 12.934 -.377 13.311 3225 ---- 13.862B 13.138A 13.837B 13.184 -.377 13.561 3250 ---- 14.123B 13.413A 14.123B 13.434 -.377 13.811 3275 ---- 14.313B 13.638A 14.277B 13.684 -.377 14.061 3300 ---- 14.623B 13.913A 14.623B 13.934 -.377 14.311 3325 ---- 14.862B 14.138A 14.837B 14.184 -.377 14.561 3350 ---- 15.113B 14.413A 15.092B 14.434 -.377 14.811 3375 ---- 15.362B 14.638A 15.337B 14.684 -.377 15.061 4000 ---- 21.622B 20.913A 21.622B 20.934 -.377 21.311 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .001 UNCH .001 SO DEC22 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 14 10000 ---- 81.601B 80.931A 81.601B 80.934 -.377 81.311 1025 ---- ---- ---- ---- .001 UNCH .001 5 1050 ---- ---- ---- ---- .001 UNCH .001 14 1075 ---- ---- ---- ---- .002 +.001 .001 14 1100 ---- ---- ---- ---- .002 +.001 .001 15 1125 ---- ---- ---- ---- .002 +.001 .001 1150 ---- ---- ---- ---- .003 +.002 .001 8 1175 ---- ---- ---- ---- .003 +.002 .001 8 1200 ---- ---- ---- ---- .004 +.002 .002 640 1225 ---- ---- ---- ---- .005 +.003 .002 11 1250 ---- ---- ---- ---- .005 +.002 .003 9 1275 ---- ---- ---- ---- .007 +.003 .004 5 1300 ---- ---- ---- ---- .008 +.003 .005 34 1325 ---- ---- ---- ---- .009 +.002 .007 64 1350 ---- ---- ---- ---- .011 +.002 .009 2 32 1375 .010 .010 .010 .010 .013 +.002 1 .011 6 1400 ---- ---- .013A .013A .015 +.001 4 .014 3 425 1425 ---- .018B ---- .018B .018 +.001 .017 4 1450 ---- .024B .021A .024B .021 -.001 1 .022 253 1475 ---- .030B .023A .030B .024 -.003 .027 33 1500 .045 .045 .025 .026 .029 -.005 19 .034 9 820 1525 ---- .048B .031A .048B .034 -.008 1 .042 222 1550 ---- .061B .036A .061B .040 -.012 2 .052 1 17 1565 ---- .072B .039A .072B .044 -.016 .060 2 1 1570 ---- .075B .041A .075B .046 -.016 .062 1 1575 ---- .080B .042A .080B .048 -.017 .065 3 27 1580 ---- .083B .043A .083B .050 -.018 .068 1 9 1585 ---- .088B .045A .088B .052 -.019 .071 1 1 1590 ---- .092B .047A .092B .054 -.020 .074 1 1595 ---- .096B .049A .096B .056 -.022 .078 7 1600 .087 .101B .049 .050 .058 -.023 30 .081 3 1968 1605 .063 .107B .053 .053 .061 -.024 2 .085 3 1610 .054 .112B .054 .054 .063 -.025 1 .088 1 1615 .056 .118B .056 .056 .066 -.026 1 .092 3 1620 .058 .124B .058 .058 .069 -.028 2 .097 4 1625 .062 .131B .062 .062 .072 -.029 1 .101 2 22 1630 .065 .138B .065 .065 .076 -.029 2 .105 11 1635 .068 .145B .067A .067A .079 -.031 1 .110 4 11 1640 ---- .152B .070A .152B .083 -.032 .115 3 1645 ---- .159B .073A .159B .087 -.033 .120 1 4 1650 .145 .167B .077A .077A .091 -.035 6 .126 19 503 1655 ---- .175B .080A .175B .095 -.036 .131 1 4 1660 ---- .183B .083A .183B .099 -.038 1 .137 5 1665 ---- .191B .087A .191B .104 -.039 .143 5 10 1670 ---- .200B .091A .200B .109 -.041 .150 4 1675 .125 .210B .095A .095A .114 -.043 3 .157 3 150 1680 ---- .219B .100A .219B .120 -.044 .164 100 129 1685 ---- .230B .104A .230B .125 -.046 .171 5 1690 ---- .241B .109A .241B .131 -.048 .179 1 16 1695 ---- .252B .113A .252B .137 -.050 .187 30 1700 .260 .264B .116 .116 .144 -.051 42 .195 26 1583 1705 ---- .276B .123A .276B .150 -.054 1 .204 1 8 1710 ---- .289B .129A .289B .157 -.056 .213 1 7 1715 ---- .302B .134A .302B .164 -.058 .222 2 4 1720 ---- .316B .140A .316B .172 -.060 1 .232 32 1725 .178 .330B .146A .180B .180 -.062 9 .242 155 1730 ---- .345B .152A .345B .188 -.065 2 .253 9 1735 ---- .361B .158A .361B .196 -.068 .264 3 51 1740 ---- .375B .165A .375B .205 -.070 .275 10 32 1745 ---- .392B .172A .392B .214 -.073 .287 27 1750 .365 .409B .165 .165 .223 -.077 423 .300 167 324 1755 .241 .428B .186A .246B .233 -.080 144 .313 54 92 1760 .321 .446B .194A .194A .243 -.083 4 .326 12 1765 ---- .463B .202A .463B .254 -.086 .340 1 3 1770 ---- .486B .211A .486B .265 -.089 6 .354 64 1775 .230 .504B .219A .219A .276 -.093 59 .369 6 159 1780 .260 .525B .229A .262B .288 -.097 26 .385 50 1785 ---- .546B .239A .546B .301 -.100 .401 8 1790 .551 .569B .249A .249A .314 -.103 3 .417 43 1795 ---- .592B .260A .592B .327 -.107 .434 2 1800 .510 .620 .271A .271A .341 -.111 162 .452 562 934 1805 .629 .640B .282A .282A .355 -.116 30 .471 21 76 1810 ---- .665B .295A .665B .370 -.120 .490 15 1815 ---- .691B .307A .691B .385 -.124 .509 5 1820 ---- .717B .320A .717B .401 -.128 1 .529 3 66 1825 .695 .744B .338A .552B .418 -.132 8 .550 25 79 1830 .495 .772B .352A .352A .435 -.137 2 .572 31 1835 ---- .800B .367A .800B .452 -.142 .594 5 16 1840 .574 .828B .382A .622B .470 -.147 1 .617 3 1845 ---- .858B .398A .858B .489 -.151 .640 8 10 1850 .755 .888B .417A .417A .509 -.155 27 .664 126 198 1855 ---- .918B .434A .918B .529 -.160 1 .689 1 14 1860 ---- .951B .452A .951B .550 -.164 1 .714 3 8 1865 ---- .981B .470A .981B .571 -.169 .740 4 7 1870 ---- 1.013B .488A 1.013B .593 -.174 .767 5 1875 .795 1.047B .507A .721B .616 -.178 3 .794 10 123 1880 ---- 1.079B .527A 1.079B .639 -.183 10 .822 4 45 1885 ---- 1.111B .549A 1.103B .663 -.188 .851 6 1890 ---- 1.146B .569A 1.145B .688 -.192 .880 1 10 1895 ---- 1.180B .592A 1.180B .713 -.197 .910 24 1900 .832 1.219B .604 .604 .739 -.201 32 .940 37 661 1905 ---- 1.252B .637A 1.252B .765 -.206 .971 25 1910 .755 1.288B .661A .761B .792 -.210 1 1.002 6 1915 ---- 1.325B .685A 1.325B .820 -.214 1.034 1 4 1920 ---- 1.362B .709A 1.362B .848 -.218 1.066 27 1925 .805 1.403B .734A .734A .876 -.223 6 1.099 240 1930 ---- 1.438B .759A 1.438B .906 -.226 1.132 7 1935 ---- 1.477B .786A 1.477B .935 -.231 1.166 12 1940 ---- 1.515B .812A 1.515B .966 -.234 1.200 40 1945 ---- 1.555B .840A 1.555B .996 -.239 1.235 11 1950 ---- 1.597B .868A 1.597B 1.028 -.242 1.270 442 1955 ---- 1.634B .896A 1.634B 1.060 -.245 1.305 6 1960 ---- 1.674B .924A 1.674B 1.092 -.249 1.341 3 1965 ---- 1.715B .954A 1.715B 1.125 -.253 1.378 2 1970 ---- 1.756B .984A 1.756B 1.158 -.256 1.414 20 1975 1.550 1.799B 1.014A 1.014A 1.192 -.259 2 1.451 80 1980 ---- 1.838B 1.045A 1.838B 1.226 -.263 1.489 24 1985 ---- 1.880B 1.077A 1.880B 1.260 -.267 1.527 21 1990 ---- 1.922B 1.109A 1.922B 1.296 -.269 1.565 11 1995 ---- 1.964B 1.142A 1.964B 1.331 -.273 1.604 2 2000 ---- 2.009B 1.175A 2.009B 1.367 -.275 2 1.642 6 781 20000 ---- 181.506B 180.938A 181.454B 180.934 -.377 181.311 2005 ---- 2.049B 1.208A 2.049B 1.403 -.279 1.682 2010 ---- 2.092B 1.242A 2.092B 1.440 -.281 1.721 17 2015 ---- 2.136B 1.275A 2.136B 1.477 -.284 1.761 2020 ---- 2.179B 1.310A 2.179B 1.515 -.286 1.801 1 1 2025 ---- 2.226B 1.345A 2.226B 1.553 -.289 1.842 50 2030 ---- 2.267B 1.380A 2.266B 1.591 -.292 1.883 21 2035 ---- 2.311B 1.415A 2.310B 1.630 -.294 1.924 11 2040 ---- 2.355B 1.452A 2.354B 1.669 -.296 1.965 1 2045 ---- 2.400B 1.489A 2.399B 1.708 -.299 2.007 2050 ---- 2.447B 1.526A 2.447B 1.748 -.301 1 2.049 239 2055 ---- 2.489B 1.562A 2.489B 1.788 -.303 2.091 2 2060 ---- 2.534B 1.601A 2.534B 1.828 -.306 2.134 4 2065 ---- 2.579B 1.639A 2.579B 1.869 -.308 2.177 7 2070 ---- 2.624B 1.678A 2.619B 1.910 -.310 2.220 5 2075 1.862 2.672B 1.717A 1.717A 1.951 -.312 1 2.263 26 2080 ---- 2.715B 1.756A 2.715B 1.992 -.315 2.307 89 2085 ---- 2.761B 1.795A 2.755B 2.034 -.316 2.350 2090 ---- 2.807B 1.835A 2.801B 2.076 -.318 2.394 17 2095 ---- 2.853B 1.875A 2.847B 2.118 -.320 2.438 2 2100 ---- 2.902B 1.916A 2.902B 2.161 -.322 1 2.483 197 2105 ---- 2.883B 1.956A 2.877B 2.204 -.323 2.527 2110 ---- 2.929B 1.998A 2.858B 2.247 -.325 2.572 2 2115 ---- 2.976B 2.039A 2.891B 2.290 -.327 2.617 1 2120 ---- 3.023B 2.081A 2.938B 2.334 -.328 2.662 4 2125 ---- 3.136B 2.122A 3.136B 2.378 -.330 2.708 51 2130 ---- 3.117B 2.164A 3.030B 2.422 -.331 2.753 100 2135 ---- 3.164B 2.207A 3.105B 2.466 -.333 2.799 5 2140 ---- 3.211B 2.250A 3.126B 2.510 -.335 2.845 6 2145 ---- 3.258B 2.292A 3.197B 2.555 -.336 2.891 2 2150 2.947 3.373B 2.335A 2.335A 2.600 -.337 1 2.937 2 36 2155 ---- 3.353B 2.379A 3.268B 2.644 -.339 2.983 14 2160 ---- 3.401B 2.423A 3.339B 2.690 -.339 3.029 3 2165 ---- 3.447B 2.466A 3.386B 2.735 -.341 3.076 14 2170 ---- 3.495B 2.513A 3.419B 2.780 -.343 3.123 2175 ---- 3.611B 2.557A 3.611B 2.826 -.343 3.169 7 2180 ---- 3.590B 2.601A 3.529B 2.872 -.344 3.216 2 2185 ---- 3.640B 2.646A 3.577B 2.917 -.346 3.263 7 2190 ---- 3.688B 2.691A 3.598B 2.963 -.347 3.310 2195 ---- 3.736B 2.734A 3.645B 3.010 -.348 3.358 2200 ---- 3.850B 2.779A 3.850B 3.056 -.349 3.405 405 2205 ---- 3.832B 2.825A 3.742B 3.102 -.350 3.452 2210 ---- 3.880B 2.870A 3.790B 3.149 -.351 3.500 2215 ---- 3.929B 2.916A 3.839B 3.195 -.352 3.547 2220 ---- 3.977B 2.962A 3.913B 3.242 -.353 3.595 3 2225 ---- 4.092B 3.008A 4.091B 3.289 -.353 3.642 113 2230 ---- 4.074B 3.055A 4.008B 3.336 -.354 3.690 2235 ---- 4.123B 3.101A 4.033B 3.383 -.355 3.738 2240 ---- 4.171B 3.275A 4.105B 3.430 -.356 3.786 2245 ---- 4.220B 3.322A 4.154B 3.477 -.357 3.834 2250 3.772 4.336B 3.255A 3.255A 3.525 -.357 1 3.882 133 2255 ---- 4.318B 3.415A 4.252B 3.572 -.358 3.930 3 2260 ---- 4.366B 3.461A 4.300B 3.619 -.359 3.978 2265 ---- 4.415B 3.507A 4.349B 3.667 -.359 4.026 3 2270 ---- 4.464B 3.554A 4.398B 3.715 -.360 4.075 2 2275 4.452 4.580B 3.490A 3.490A 3.762 -.361 3 4.123 59 2280 ---- 4.562B 3.646A 4.496B 3.810 -.361 4.171 2285 ---- 4.611B 3.692A 4.545B 3.858 -.362 4.220 2290 ---- 4.660B 3.737A 4.590B 3.906 -.362 4.268 2295 ---- 4.709B 3.783A 4.642B 3.954 -.363 4.317 3 2300 4.636 4.758B 3.726A 4.744B 4.002 -.363 2 4.365 45 2305 ---- 4.808B 3.876A 4.741B 4.050 -.364 4.414 2310 ---- 4.857B 3.923A 4.790B 4.098 -.365 4.463 2325 4.693 5.005B 3.965A 3.965A 4.243 -.366 4 4.609 11 2350 4.511 5.252B 4.205A 4.343B 4.486 -.367 3 4.853 53 2375 4.651 5.500B 4.447A 4.447A 4.730 -.368 3 5.098 1 32 2400 4.787 5.748B 4.690A 4.690A 4.975 -.369 2 5.344 215 2425 ---- 5.997B 5.018A 5.937B 5.220 -.370 5.590 17 2450 ---- 6.245B 5.260A 6.175B 5.466 -.371 5.837 24 2475 ---- 6.493B 5.502A 6.433B 5.713 -.371 6.084 15 2500 ---- 6.741B 5.740A 6.671B 5.960 -.372 6.332 473 2525 ---- 6.991B 5.983A 6.913B 6.208 -.372 6.580 29 2550 ---- 7.168B 6.229A 7.161B 6.456 -.372 6.828 1 19 2575 ---- 7.403B 6.474A 7.403B 6.704 -.372 7.076 8 2600 ---- 7.665B 6.721A 7.658B 6.952 -.372 7.324 21 2625 ---- 7.908B 6.966A 7.901B 7.200 -.373 7.573 15 2650 ---- 8.164B 7.213A 8.157B 7.449 -.373 7.822 1 13 2675 ---- 8.407B 7.587A 8.400B 7.698 -.372 8.070 14 2700 ---- 8.663B 7.830A 8.656B 7.947 -.372 8.319 11 2725 ---- 8.900B 8.086A 8.900B 8.196 -.372 8.568 17 2750 ---- 9.163B 8.328A 9.153B 8.445 -.372 8.817 17 2775 ---- 9.399B 8.585A 9.390B 8.694 -.373 9.067 2 2800 ---- 9.655B 8.828A 9.647B 8.943 -.373 9.316 31 2825 ---- 9.909B 9.084A 9.909B 9.192 -.373 9.565 10 2850 ---- 10.162B 9.327A 10.155B 9.441 -.374 9.815 8 2875 ---- 10.409B 9.584A 10.409B 9.690 -.374 10.064 4 2900 ---- 10.662B 9.827A 10.653B 9.940 -.373 10.313 12 2925 ---- 10.859B 10.084A 10.859B 10.189 -.374 10.563 2 2950 ---- 11.110B 10.327A 11.094B 10.438 -.375 10.813 1 2975 ---- 11.359B 10.676A 11.333B 10.688 -.374 11.062 3000 ---- 11.662B 10.828A 11.653B 10.937 -.375 11.312 46 3025 ---- 11.859B 11.176A 11.833B 11.187 -.375 11.562 3050 ---- 12.111B 11.415A 12.094B 11.436 -.375 11.811 3075 ---- 12.359B 11.676A 12.359B 11.686 -.375 12.061 3100 ---- 12.610B 11.828A 12.594B 11.936 -.375 12.311 2 3125 ---- 12.859B 12.140A 12.859B 12.185 -.376 12.561 3150 ---- 13.110B 12.415A 13.094B 12.435 -.376 12.811 3175 ---- 13.358B 12.640A 13.333B 12.685 -.376 13.061 3200 ---- 13.610B 12.915A 13.594B 12.935 -.376 13.311 3225 ---- 13.859B 13.141A 13.859B 13.184 -.377 13.561 3250 ---- 14.110B 13.415A 14.094B 13.434 -.377 13.811 3275 ---- 14.405B 13.584A 14.395B 13.684 -.377 14.061 15 3300 ---- 14.609B 13.915A 14.593B 13.934 -.377 14.311 3325 ---- 14.858B 14.141A 14.858B 14.184 -.377 14.561 3350 ---- 15.109B 14.415A 15.093B 14.434 -.377 14.811 3375 ---- 15.358B 14.640A 15.358B 14.684 -.377 15.061 3400 ---- 15.609B 14.915A 15.593B 14.934 -.377 15.311 3425 ---- 15.858B 15.141A 15.858B 15.184 -.377 15.561 3450 ---- 16.109B 15.416A 16.093B 15.434 -.377 15.811 3475 ---- 16.358B 15.641A 16.358B 15.684 -.377 16.061 3500 ---- 16.609B 15.916A 16.593B 15.934 -.377 16.311 3525 ---- 16.857B 16.131A 16.857B 16.184 -.377 16.561 3550 ---- 17.109B 16.416A 17.092B 16.434 -.377 16.811 3575 ---- 17.357B 16.677A 17.357B 16.684 -.377 17.061 3600 ---- 17.608B 16.916A 17.592B 16.934 -.377 17.311 3625 ---- 17.857B 17.177A 17.857B 17.184 -.377 17.561 3650 ---- 18.109B 17.416A 18.093B 17.434 -.377 17.811 3675 ---- 18.357B 17.677A 18.357B 17.684 -.377 18.061 3700 ---- 18.609B 17.916A 18.592B 17.934 -.377 18.311 3725 ---- 18.857B 18.177A 18.857B 18.184 -.377 18.561 3750 ---- 19.108B 18.416A 19.092B 18.434 -.377 18.811 3775 ---- 19.357B 18.677A 19.357B 18.684 -.377 19.061 3800 ---- 19.608B 18.916A 19.592B 18.934 -.377 19.311 3825 ---- 19.857B 19.177A 19.857B 19.184 -.377 19.561 3850 ---- 20.108B 19.416A 20.092B 19.434 -.377 19.811 3875 ---- 20.356B 19.677A 20.356B 19.684 -.377 20.061 3900 ---- 20.608B 19.916A 20.591B 19.934 -.377 20.311 3925 ---- 20.856B 20.178A 20.856B 20.184 -.377 20.561 3950 ---- 21.108B 20.417A 21.091B 20.434 -.377 20.811 3975 ---- 21.356B 20.678A 21.356B 20.684 -.377 21.061 4000 ---- 21.607B 20.917A 21.591B 20.934 -.377 21.311 4025 ---- 21.856B 21.178A 21.856B 21.184 -.377 21.561 4050 ---- 22.107B 21.417A 22.091B 21.434 -.377 21.811 4100 ---- 22.607B 21.917A 22.591B 21.934 -.377 22.311 4200 ---- 23.607B 22.917A 23.591B 22.934 -.377 23.311 4300 ---- 24.607B 23.918A 24.591B 23.934 -.377 24.311 4400 ---- 25.607B 24.918A 25.590B 24.934 -.377 25.311 4500 ---- 26.606B 25.918A 26.591B 25.934 -.377 26.311 4600 ---- 27.606B 26.918A 27.591B 26.934 -.377 27.311 5000 ---- 31.604B 30.918A 31.589B 30.934 -.377 31.311 6000 ---- 41.600B 40.920A 41.585B 40.934 -.377 41.311 7000 ---- 51.607B 50.886A 51.607B 50.934 -.377 51.311 725 ---- ---- ---- ---- .001 UNCH .001 7 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- 61.605B 60.924A 61.605B 60.934 -.377 61.311 825 ---- ---- ---- ---- .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 ---- ---- ---- ---- .004 UNCH .004 4 10000 ---- 81.309B ---- 81.213B 80.766 -.375 81.141 1025 ---- ---- ---- ---- .005 UNCH .005 1050 ---- ---- ---- ---- .006 UNCH .006 18 1075 ---- ---- ---- ---- .007 UNCH .007 1100 ---- ---- ---- ---- .008 -.001 .009 1 1125 ---- ---- ---- ---- .010 UNCH .010 9 1150 ---- ---- ---- ---- .011 -.001 .012 9 1175 ---- ---- ---- ---- .013 -.001 .014 1200 .014 .014 .014 .014 .015 -.001 3 .016 4 1225 ---- ---- ---- ---- .017 -.002 .019 1250 ---- ---- ---- ---- .020 -.002 .022 1275 ---- ---- ---- ---- .023 -.002 .025 1300 ---- .030B ---- .030B .027 -.002 .029 40 1325 ---- .035B ---- .035B .031 -.003 .034 3 1350 .036 .041B .034 .034 .035 -.004 4 .039 1 5 1375 ---- .049B .044A .049B .041 -.005 .046 3 1400 ---- .058B .050A .058B .047 -.006 .053 1 38 1425 .054 .069B .054 .054 .055 -.008 8 .063 14 1450 ---- .083B .064A .083B .064 -.010 .074 1 2 1475 ---- .100B .072A .100B .075 -.012 1 .087 24 1500 ---- .120B .082A .120B .088 -.014 .102 6 34 1525 ---- .144B .095A .144B .103 -.018 .121 13 1550 ---- .173B .110A .173B .121 -.022 .143 2 13 1575 ---- .206B .128A .206B .142 -.027 .169 5 1600 ---- .245B .149A .245B .167 -.032 2 .199 529 1625 .202 .289B .174A .174A .196 -.038 1 .234 15 1630 ---- .299B .179A .299B .202 -.040 .242 1 1 1635 ---- .309B .185A .309B .209 -.041 .250 1640 ---- .319B .191A .319B .216 -.042 .258 1645 ---- .330B .197A .330B .223 -.043 .266 1650 ---- .341B .203A .341B .230 -.045 1 .275 5 1655 ---- .352B .209A .352B .238 -.046 .284 1660 ---- .364B .216A .364B .246 -.047 .293 1 1665 ---- .376B .223A .376B .254 -.048 .302 1670 ---- .388B .230A .388B .262 -.050 .312 1675 .397 .400B .237A .237A .270 -.052 50 .322 62 1680 ---- .413B .244A .413B .279 -.053 .332 2 1685 ---- .426B .252A .426B .288 -.054 .342 1690 ---- .440B .260A .440B .297 -.056 .353 1 1695 ---- .454B .268A .454B .306 -.058 1 .364 10 1700 ---- .469B .276A .469B .316 -.060 .376 46 1705 ---- .484B .285A .484B .326 -.062 .388 1710 ---- .499B .293A .499B .336 -.064 .400 1715 ---- .514B .302A .514B .346 -.066 1 .412 11 1720 ---- .531B .312A .531B .357 -.068 .425 1725 ---- .545B .321A .545B .368 -.070 .438 1 14 1730 ---- .562B .331A .562B .379 -.073 .452 1735 ---- .579B .341A .579B .391 -.075 .466 12 1740 ---- .597B .351A .597B .403 -.077 .480 1745 ---- .615B .362A .615B .415 -.080 .495 1750 ---- .634B .373A .634B .428 -.082 1 .510 2 52 1755 ---- .653B .384A .653B .441 -.084 .525 1760 ---- .673B .396A .673B .454 -.087 .541 1765 ---- .693B .408A .693B .467 -.090 .557 1770 .660 .713B .420A .420A .481 -.093 2 .574 5 1775 ---- .734B .433A .734B .496 -.095 1 .591 1 37 1780 ---- .756B .446A .756B .510 -.099 .609 24 1785 ---- .778B .459A .778B .525 -.102 .627 1790 ---- .800B .472A .800B .541 -.104 .645 1795 ---- .823B .486A .823B .557 -.107 .664 5 1800 ---- .846B .501A .846B .573 -.110 .683 1 138 1805 ---- .870B .515A .870B .590 -.112 .702 1810 ---- .894B .530A .894B .607 -.115 .722 1815 ---- .919B .546A .919B .625 -.118 .743 1820 ---- .944B .562A .944B .643 -.121 .764 1825 ---- .969B .578A .969B .661 -.124 .785 3 1830 ---- .995B .595A .995B .680 -.127 .807 1835 ---- 1.022B .614A 1.022B .699 -.130 .829 1840 ---- 1.049B .630A 1.049B .719 -.133 .852 1845 ---- 1.076B .649A 1.076B .739 -.136 .875 1850 ---- 1.104B .667A 1.104B .760 -.138 1 .898 2 133 1855 .711 1.132B .687A .687A .781 -.141 3 .922 19 1860 ---- 1.161B .707A 1.161B .803 -.144 .947 1 1865 ---- 1.190B .726A 1.190B .825 -.146 .971 1 1 1870 ---- 1.219B .746A 1.219B .847 -.150 .997 2 1875 ---- 1.249B .765A 1.249B .870 -.152 1.022 1 1880 ---- 1.279B .784A 1.279B .893 -.156 1.049 24 1885 ---- 1.310B .805A 1.310B .917 -.158 1.075 1890 ---- 1.341B .827A 1.341B .941 -.161 1.102 2 1895 ---- 1.373B .850A 1.373B .966 -.164 1.130 1900 ---- 1.405B .873A 1.405B .991 -.167 1 1.158 21 1905 ---- 1.437B .896A 1.437B 1.016 -.170 1.186 1910 ---- 1.470B .919A 1.470B 1.042 -.173 1.215 1915 ---- 1.503B .943A 1.503B 1.069 -.175 1.244 13 1920 ---- 1.537B .966A 1.537B 1.095 -.179 1.274 1925 ---- 1.570B .990A 1.570B 1.122 -.182 1.304 39 1930 ---- 1.605B 1.015A 1.605B 1.150 -.184 1.334 1935 ---- 1.634B 1.041A 1.626B 1.178 -.187 1.365 1940 ---- 1.669B 1.066A 1.660B 1.206 -.190 1.396 1945 ---- 1.704B 1.093A 1.695B 1.235 -.193 1.428 14 1950 1.370 1.744B 1.120A 1.120A 1.264 -.196 1 1.460 104 1955 ---- 1.776B 1.147A 1.769B 1.293 -.199 1.492 5 1960 ---- 1.812B 1.174A 1.805B 1.323 -.202 1.525 5 1965 ---- 1.849B 1.201A 1.838B 1.353 -.205 1.558 1970 ---- 1.886B 1.229A 1.876B 1.384 -.208 1.592 1975 ---- 1.927B 1.257A 1.927B 1.415 -.211 1.626 1 1980 ---- 1.961B 1.285A 1.949B 1.446 -.214 1.660 1985 ---- 1.998B 1.315A 1.989B 1.478 -.216 1.694 1990 ---- 2.036B 1.344A 2.025B 1.510 -.219 1.729 1995 ---- 2.075B 1.374A 2.063B 1.542 -.222 1.764 2000 ---- 2.117B 1.405A 2.117B 1.575 -.225 1.800 13 2005 ---- 2.152B 1.436A 2.152B 1.608 -.228 1.836 2010 ---- 2.191B 1.467A 2.191B 1.641 -.231 1.872 2015 ---- 2.231B 1.498A 2.222B 1.675 -.233 1.908 5 2020 ---- 2.270B 1.530A 2.270B 1.709 -.236 1.945 2025 ---- 2.314B 1.562A 2.312B 1.743 -.239 1.982 13 2030 ---- 2.350B 1.595A 2.350B 1.778 -.241 2.019 2035 ---- 2.391B 1.628A 2.378B 1.813 -.244 2.057 9 2040 ---- 2.431B 1.661A 2.431B 1.848 -.246 2.094 2045 ---- 2.472B 1.695A 2.463B 1.884 -.249 2.133 10 2050 1.893 2.516B 1.729A 1.979B 1.920 -.251 4 2.171 50 2055 ---- 2.554B 1.763A 2.554B 1.956 -.254 2.210 2060 ---- 2.596B 1.797A 2.595B 1.992 -.256 2.248 2065 ---- 2.638B 1.832A 2.637B 2.029 -.258 2.287 2070 ---- 2.679B 1.867A 2.679B 2.066 -.261 2.327 30 2075 ---- 2.724B 1.902A 2.722B 2.104 -.262 2.366 4 2080 ---- 2.763B 1.937A 2.763B 2.141 -.265 2.406 2085 ---- 2.806B 1.973A 2.805B 2.179 -.267 2.446 2090 ---- 2.848B 2.009A 2.848B 2.217 -.270 2.487 11 2095 ---- 2.891B 2.045A 2.890B 2.256 -.271 2.527 2100 ---- 2.938B 2.082A 2.938B 2.294 -.274 2.568 2 2105 ---- 2.977B 2.119A 2.976B 2.333 -.276 2.609 89 2110 ---- 3.020B 2.156A 3.020B 2.373 -.277 2.650 2115 ---- 3.064B 2.194A 3.063B 2.412 -.279 2.691 2120 ---- 3.107B 2.231A 3.107B 2.452 -.281 2.733 2125 ---- 3.153B 2.269A 3.153B 2.492 -.282 2.774 1 2130 ---- 3.195B 2.307A 3.194B 2.532 -.284 2.816 2135 ---- 3.239B 2.346A 3.238B 2.572 -.286 2.858 2140 ---- 3.283B 2.384A 3.282B 2.612 -.288 2.900 7 2145 ---- 3.327B 2.423A 3.327B 2.653 -.290 2.943 2150 ---- 3.374B 2.462A 3.374B 2.694 -.291 2.985 1 2155 ---- 3.416B 2.502A 3.416B 2.735 -.293 3.028 2160 ---- 3.461B 2.541A 3.460B 2.776 -.295 3.071 2165 ---- 3.506B 2.581A 3.505B 2.817 -.297 3.114 2170 ---- 3.551B 2.621A 3.550B 2.859 -.298 3.157 2 2175 ---- 3.596B 2.662A 3.596B 2.901 -.300 3.201 2 2180 ---- 3.641B 2.702A 3.640B 2.943 -.301 3.244 2185 ---- 3.686B 2.743A 3.685B 2.985 -.303 3.288 2190 ---- 3.732B 2.784A 3.731B 3.027 -.305 3.332 2195 ---- 3.777B 2.825A 3.776B 3.069 -.307 3.376 2200 ---- 3.828B 2.866A 3.828B 3.112 -.308 3.420 14 2205 ---- 3.868B 2.907A 3.867B 3.154 -.310 3.464 3 2210 ---- 3.914B 2.948A 3.913B 3.197 -.311 3.508 2 2215 ---- 3.960B 2.990A 3.959B 3.240 -.313 3.553 2220 ---- 4.006B 3.032A 4.005B 3.283 -.314 3.597 2225 ---- 4.057B 3.074A 4.057B 3.327 -.315 3.642 12 2230 ---- 4.098B 3.117A 4.097B 3.370 -.317 3.687 2235 ---- 4.144B 3.159A 4.143B 3.414 -.318 3.732 2240 ---- 4.190B 3.202A 4.190B 3.457 -.320 3.777 2245 ---- 4.237B 3.245A 4.236B 3.501 -.321 3.822 2250 ---- 4.288B 3.288A 4.287B 3.545 -.322 3.867 3 2255 ---- 4.326B 3.331A 4.319B 3.589 -.324 3.913 2260 ---- 4.341B 3.374A 4.334B 3.634 -.324 3.958 2265 ---- 4.349B 3.418A 4.338B 3.678 -.326 4.004 2270 ---- 4.396B 3.461A 4.339B 3.723 -.326 4.049 2275 ---- 4.518B 3.505A 4.518B 3.767 -.328 4.095 1 2280 ---- 4.489B 3.549A 4.445B 3.812 -.329 4.141 2 2285 ---- 4.536B 3.592A 4.453B 3.857 -.330 4.187 2290 ---- 4.585B 3.637A 4.501B 3.902 -.331 4.233 2295 ---- 4.632B 3.681A 4.585B 3.947 -.332 4.279 1 2300 ---- 4.753B 3.725A 4.753B 3.992 -.334 4.326 6 2305 ---- 4.726B 3.770A 4.679B 4.037 -.335 4.372 2 2310 ---- 4.774B 3.815A 4.689B 4.083 -.335 4.418 2315 ---- 4.821B 3.860A 4.737B 4.128 -.337 4.465 2320 ---- 4.868B 3.905A 4.784B 4.174 -.337 4.511 2325 ---- 4.989B 3.950A 4.989B 4.220 -.338 4.558 1 2350 ---- 5.228B 4.176A 5.228B 4.450 -.342 4.792 3 2375 ---- 5.466B 4.405A 5.466B 4.682 -.346 5.028 7 2400 ---- 5.708B 4.637A 5.708B 4.915 -.350 5.265 23 2425 ---- 5.949B 4.883A 5.949B 5.151 -.353 5.504 12 2450 5.474 6.191B 5.117A 5.117A 5.388 -.356 1 5.744 4 2475 ---- 6.434B 5.354A 6.434B 5.626 -.358 5.984 5 2500 ---- 6.678B 5.591A 6.678B 5.865 -.361 6.226 5 2525 ---- 6.923B 5.830A 6.923B 6.106 -.362 6.468 9 2550 ---- 7.167B 6.070A 7.167B 6.347 -.365 6.712 1 2575 ---- 7.405B 6.311A 7.404B 6.590 -.365 6.955 1 2600 ---- 7.587B 6.553A 7.506B 6.833 -.367 7.200 2625 7.455 7.833B 6.796A 6.796A 7.076 -.368 2 7.444 2 2650 ---- 8.080B 7.040A 7.997B 7.321 -.369 7.690 2675 ---- 8.327B 7.284A 8.263B 7.566 -.369 7.935 2 2700 ---- 8.575B 7.529A 8.482B 7.811 -.370 8.181 1 2725 ---- 8.823B 7.892A 8.739B 8.057 -.370 8.427 2750 ---- 9.071B 8.137A 8.982B 8.304 -.370 8.674 1 2775 ---- 9.319B 8.383A 9.251B 8.550 -.371 8.921 1 2800 ---- 9.568B 8.630A 9.471B 8.797 -.371 9.168 1 2825 ---- 9.817B 8.877A 9.729B 9.044 -.371 9.415 2850 ---- 10.066B 9.124A 9.997B 9.292 -.371 9.663 2875 ---- 10.315B 9.371A 10.243B 9.539 -.372 9.911 1 2900 ---- 10.564B 9.619A 10.465B 9.787 -.372 10.159 3 2925 ---- 10.750B 9.867A 10.721B 10.035 -.372 10.407 1 2950 ---- 10.938B 10.115A 10.938B 10.283 -.372 10.655 2975 ---- 11.229B 10.364A 11.219B 10.531 -.373 10.904 1 3000 ---- 11.436B 10.612A 11.436B 10.780 -.372 11.152 3025 ---- 11.727B 10.861A 11.717B 11.028 -.373 11.401 1 3050 ---- 11.935B 11.119A 11.935B 11.277 -.372 11.649 3075 ---- 12.172B 11.541A 12.172B 11.526 -.372 11.898 3100 ---- 12.469B ---- 12.460B 11.774 -.373 12.147 1 3125 ---- 12.671B ---- 12.671B 12.023 -.373 12.396 3150 ---- 12.933B ---- 12.933B 12.272 -.374 12.646 3250 ---- 13.932B ---- 13.932B 13.269 -.374 13.643 3300 ---- 14.432B ---- 14.432B 13.768 -.374 14.142 3400 ---- 15.431B ---- 15.431B 14.767 -.374 15.141 3500 ---- 16.430B ---- 16.430B 15.766 -.375 16.141 3600 ---- 17.429B ---- 17.429B 16.766 -.375 17.141 3700 ---- 18.429B ---- 18.429B 17.766 -.375 18.141 3800 ---- 19.428B ---- 19.428B 18.766 -.375 19.141 3900 ---- 20.428B ---- 20.428B 19.766 -.375 20.141 4000 ---- 21.428B ---- 21.428B 20.766 -.375 21.141 4200 ---- 23.426B ---- 23.426B 22.766 -.375 23.141 4500 ---- 26.424B ---- 26.424B 25.766 -.375 26.141 5000 ---- 31.421B ---- 31.421B 30.766 -.375 31.141 6000 ---- 41.416B ---- 41.416B 40.766 -.375 41.141 7000 ---- 51.413B ---- 51.413B 50.766 -.375 51.141 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 2 925 ---- ---- ---- ---- .002 -.001 .003 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .004 UNCH .004 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .012 UNCH .012 1025 ---- ---- ---- ---- .014 UNCH .014 1050 ---- ---- ---- ---- .016 UNCH .016 1075 ---- ---- ---- ---- .018 -.001 .019 1100 ---- ---- ---- ---- .021 -.001 .022 1125 ---- ---- ---- ---- .024 -.001 .025 1150 ---- ---- ---- ---- .027 -.001 .028 1175 ---- ---- ---- ---- .031 -.001 .032 1200 ---- ---- ---- ---- .034 -.002 .036 3 1225 ---- ---- ---- ---- .039 -.002 .041 1 1250 ---- .048B ---- .048B .044 -.002 .046 3 1275 ---- .053B ---- .053B .049 -.003 .052 2 1300 ---- .061B .058A .061B .055 -.004 6 .059 3 1325 ---- .070B .065A .070B .062 -.005 .067 2 1350 ---- .082B .072A .082B .070 -.006 .076 1 14 1375 ---- .095B .080A .095B .080 -.007 .087 1 2 1400 ---- .111B .089A .111B .091 -.009 3 .100 1 2 1425 ---- .130B .101A .130B .104 -.011 3 .115 8 1450 ---- .153B .114A .153B .120 -.013 .133 5 1475 ---- .178B .129A .178B .138 -.016 .154 1500 ---- .208B .147A .208B .158 -.020 2 .178 3 1525 ---- .242B .168A .242B .182 -.024 1 .206 1550 ---- .280B .191A .280B .210 -.028 1 .238 122 1575 ---- .324B .219A .324B .241 -.032 .273 2 1600 ---- .373B .250A .373B .276 -.038 .314 185 1625 ---- .428B .285A .428B .316 -.044 .360 8 1650 ---- .491B .325A .491B .361 -.051 18 .412 48 77 1675 ---- .562B .370A .562B .412 -.058 .470 1700 ---- .641B .420A .641B .469 -.067 .536 36 1725 ---- .730B .477A .730B .534 -.077 .611 29 1750 ---- .827B .541A .827B .606 -.087 .693 52 1775 ---- .935B .612A .935B .686 -.099 .785 3 1800 ---- 1.053B .691A 1.053B .774 -.112 19 .886 261 1825 ---- 1.179B .783A 1.179B .872 -.124 1 .996 40 1850 ---- 1.316B .880A 1.316B .978 -.137 1.115 31 1875 ---- 1.461B .986A 1.461B 1.093 -.150 1.243 10 1900 ---- 1.616B 1.101A 1.616B 1.218 -.163 1.381 18 1925 ---- 1.778B 1.224A 1.778B 1.351 -.176 1.527 1 1950 ---- 1.948B 1.357A 1.948B 1.494 -.187 1.681 25 1975 ---- 2.125B 1.498A 2.125B 1.644 -.200 1.844 12 2000 ---- 2.310B 1.644A 2.309B 1.803 -.211 2.014 34 2025 ---- 2.500B 1.799A 2.500B 1.968 -.222 2.190 2 2050 ---- 2.695B 1.962A 2.695B 2.141 -.232 2.373 8 2075 ---- 2.895B 2.132A 2.895B 2.320 -.242 2.562 3 2100 ---- 3.100B 2.307A 3.100B 2.504 -.252 2.756 2125 ---- 3.309B 2.489A 3.309B 2.694 -.261 2.955 14 2150 ---- 3.522B 2.676A 3.522B 2.889 -.269 3.158 3 2175 ---- 3.738B 2.867A 3.738B 3.089 -.277 3.366 1 2200 ---- 3.957B 3.064A 3.957B 3.292 -.285 3.577 2 2225 ---- 4.179B 3.265A 4.179B 3.500 -.292 3.792 2 2250 ---- 4.406B 3.471A 4.406B 3.711 -.298 4.009 4 2275 ---- 4.630B 3.680A 4.630B 3.925 -.305 4.230 1 2300 ---- 4.864B 3.893A 4.858B 4.142 -.311 4.453 6 2325 ---- 5.094B 4.109A 5.089B 4.362 -.316 4.678 2350 ---- 5.325B 4.328A 5.324B 4.585 -.320 4.905 2375 ---- 5.554B 4.549A 5.553B 4.809 -.326 5.135 2 2400 ---- 5.789B 4.774A 5.788B 5.036 -.330 5.366 1 2425 ---- 6.025B 5.000A 6.024B 5.265 -.333 5.598 2450 ---- 6.263B 5.229A 6.263B 5.495 -.337 5.832 2475 ---- 6.501B 5.459A 6.501B 5.727 -.340 6.067 2500 ---- 6.739B 5.690A 6.739B 5.960 -.344 6.304 2 2525 ---- 6.980B 5.923A 6.978B 6.195 -.346 6.541 2 2550 ---- 7.221B 6.165A 7.221B 6.431 -.348 6.779 2575 ---- 7.461B 6.400A 7.461B 6.668 -.351 7.019 2600 ---- 7.705B 6.636A 7.705B 6.906 -.352 7.258 2625 ---- 7.946B 6.873A 7.946B 7.145 -.354 7.499 2650 ---- 8.191B 7.112A 8.191B 7.384 -.357 7.741 2675 ---- 8.435B 7.351A 8.435B 7.625 -.358 7.983 2700 ---- 8.679B 7.591A 8.679B 7.866 -.359 8.225 2725 ---- 8.923B 7.832A 8.923B 8.108 -.360 8.468 2750 ---- 9.169B 8.073A 9.169B 8.351 -.361 8.712 2775 ---- 9.415B 8.316A 9.415B 8.594 -.362 8.956 2800 ---- 9.586B 8.558A 9.523B 8.837 -.364 9.201 2825 ---- 9.832B 8.802A 9.738B 9.082 -.364 9.446 2850 ---- 10.079B 9.046A 9.997B 9.326 -.365 9.691 1 2875 ---- 10.327B 9.290A 10.231B 9.571 -.366 9.937 2900 ---- 10.574B 9.534A 10.501B 9.816 -.366 10.182 2925 ---- 10.822B 9.780A 10.762B 10.062 -.367 10.429 1 2950 ---- 11.070B 10.154A 10.996B 10.308 -.367 10.675 2975 ---- 11.318B 10.400A 11.246B 10.554 -.368 10.922 3000 ---- 11.567B 10.646A 11.487B 10.801 -.368 11.169 3025 ---- 11.815B 10.892A 11.742B 11.047 -.369 11.416 3050 ---- 12.063B 11.139A 11.974B 11.294 -.370 11.664 3075 ---- 12.312B 11.387A 12.234B 11.542 -.369 11.911 3100 ---- 12.560B 11.634A 12.480B 11.789 -.370 12.159 3125 ---- 12.809B 11.881A 12.744B 12.037 -.370 12.407 4 3200 ---- 13.555B 12.634A 13.498B 12.781 -.371 13.152 2 3400 ---- 15.484B 14.636A 15.474B 14.770 -.373 15.143 2 3500 ---- 16.434B ---- 16.434B 15.768 -.374 16.142 3600 ---- 17.433B ---- 17.433B 16.766 -.375 17.141 3800 ---- 19.432B ---- 19.432B 18.766 -.375 19.141 4000 ---- 21.429B ---- 21.429B 20.766 -.375 21.141 4500 ---- 26.425B ---- 26.425B 25.766 -.375 26.141 5000 ---- 31.420B ---- 31.420B 30.766 -.375 31.141 5500 ---- 36.416B ---- 36.416B 35.766 -.375 36.141 6000 ---- 41.339B ---- 41.261B 40.766 -.375 41.141 6500 ---- 46.340B ---- 46.232B 45.766 -.375 46.141 7000 ---- 51.336B ---- 51.226B 50.766 -.375 51.141 775 ---- ---- ---- ---- .002 -.001 .003 800 ---- ---- ---- ---- .003 UNCH .003 825 ---- ---- ---- ---- .003 -.001 .004 850 ---- ---- ---- ---- .004 -.001 .005 875 ---- ---- ---- ---- .005 UNCH .005 900 ---- ---- ---- ---- .006 UNCH .006 925 ---- ---- ---- ---- .007 -.001 .008 950 ---- ---- ---- ---- .009 UNCH .009 975 ---- ---- ---- ---- .010 -.001 .011 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .021 UNCH .021 10000 ---- 81.223B 80.952A 80.952A 80.766 -.375 81.141 1025 ---- ---- ---- ---- .024 UNCH .024 1050 ---- ---- ---- ---- .027 UNCH .027 1075 ---- ---- ---- ---- .031 UNCH .031 1100 ---- ---- ---- ---- .034 -.001 .035 11 1125 ---- ---- ---- ---- .038 -.001 .039 1150 ---- ---- ---- ---- .043 -.001 .044 1 1175 ---- ---- ---- ---- .048 -.002 .050 5 1200 ---- ---- ---- ---- .054 -.002 .056 19 1225 ---- ---- ---- ---- .060 -.003 .063 230 1250 ---- .073B .070A .073B .067 -.004 .071 11 1275 ---- .082B .078A .082B .075 -.005 .080 1300 ---- .094B .086A .094B .084 -.006 .090 245 1325 ---- .108B .095A .108B .095 -.007 .102 2 1350 ---- .125B .106A .125B .107 -.008 .115 6 1375 ---- .144B .118A .144B .121 -.010 .131 5 1400 ---- .166B .132A .166B .138 -.011 .149 100 1425 ---- .191B .149A .191B .156 -.014 .170 3 1450 ---- .220B .167A .220B .177 -.017 .194 91 1475 ---- .252B .189A .252B .201 -.020 .221 4 1500 .218 .289B .213A .223B .228 -.024 2 .252 1 310 1525 ---- .330B .240A .330B .259 -.027 .286 1 5 1550 ---- .376B .271A .376B .294 -.032 .326 1 262 1575 .355 .428B .306A .363B .332 -.038 2 .370 17 19 1600 ---- .485B .345A .485B .376 -.043 .419 1 46 1625 ---- .550B .388A .550B .424 -.049 .473 1 73 1650 ---- .621B .436A .621B .478 -.056 .534 159 1675 ---- .701B .490A .701B .538 -.064 .602 15 1700 ---- .786B .549A .786B .604 -.073 .677 175 1725 ---- .882B .615A .882B .678 -.081 .759 7 1750 .749 .987B .688A .688A .758 -.091 50 .849 94 1775 ---- 1.101B .768A 1.101B .847 -.100 .947 3 1800 1.217 1.223B .860A .860A .943 -.111 1 1.054 361 1825 ---- 1.354B .955A 1.354B 1.048 -.121 1.169 32 1850 ---- 1.493B 1.059A 1.493B 1.161 -.131 1.292 24 1875 ---- 1.639B 1.170A 1.639B 1.281 -.143 1.424 75 1900 ---- 1.793B 1.290A 1.793B 1.410 -.153 5 1.563 60 1925 ---- 1.955B 1.419A 1.955B 1.546 -.165 1.711 43 1950 ---- 2.123B 1.554A 2.123B 1.689 -.176 1.865 120 1975 ---- 2.297B 1.696A 2.297B 1.840 -.187 2.027 30 2000 ---- 2.479B 1.841A 2.479B 1.997 -.198 2.195 194 2025 ---- 2.665B 1.997A 2.665B 2.161 -.208 2.369 3 2050 ---- 2.855B 2.159A 2.855B 2.331 -.218 2.549 9 2075 ---- 3.051B 2.327A 3.051B 2.507 -.228 2.735 6 2100 ---- 3.251B 2.501A 3.251B 2.689 -.236 2.925 112 2125 ---- 3.457B 2.680A 3.457B 2.876 -.244 3.120 10 2150 ---- 3.665B 2.864A 3.665B 3.067 -.253 3.320 152 2175 ---- 3.876B 3.053A 3.876B 3.263 -.260 3.523 1 2200 ---- 4.090B 3.247A 4.090B 3.462 -.268 3.730 80 2225 ---- 4.308B 3.444A 4.308B 3.666 -.274 3.940 3 2250 ---- 4.527B 3.645A 4.527B 3.872 -.282 4.154 2 2275 ---- 4.750B 3.850A 4.750B 4.082 -.288 4.370 2 2300 ---- 4.974B 4.058A 4.974B 4.295 -.293 4.588 54 2325 ---- 5.200B 4.268A 5.200B 4.510 -.299 4.809 2 2350 ---- 5.427B 4.482A 5.427B 4.728 -.304 5.032 12 2375 ---- 5.656B 4.699A 5.656B 4.948 -.308 5.256 1 2400 ---- 5.890B 4.918A 5.890B 5.170 -.313 5.483 10 2425 ---- 6.119B 5.139A 6.119B 5.394 -.317 5.711 4 2450 ---- 6.352B 5.361A 6.352B 5.619 -.321 5.940 2 2475 ---- 6.586B 5.586A 6.586B 5.847 -.323 6.170 2 2500 ---- 6.821B 5.813A 6.820B 6.075 -.327 6.402 5 2525 ---- 7.057B 6.042A 7.057B 6.306 -.329 6.635 2550 ---- 7.294B 6.272A 7.294B 6.537 -.332 6.869 1 1 2575 ---- 7.531B 6.503A 7.531B 6.769 -.335 7.104 2600 ---- 7.769B 6.735A 7.769B 7.003 -.337 7.340 1 4 2625 ---- 8.009B 6.967A 8.008B 7.237 -.340 7.577 2650 ---- 8.248B 7.201A 8.248B 7.472 -.342 7.814 5 2675 ---- 8.489B 7.437A 8.488B 7.709 -.343 8.052 2700 8.407 8.730B 7.680A 7.680A 7.946 -.345 1 8.291 20 2725 8.647 8.972B 7.917A 7.917A 8.183 -.348 1 8.531 2750 ---- 9.213B 8.154A 9.213B 8.422 -.349 8.771 2 2775 ---- 9.457B 8.392A 9.457B 8.661 -.351 9.012 2800 ---- 9.700B 8.630A 9.700B 8.901 -.352 9.253 2 2825 ---- 9.943B 8.870A 9.943B 9.141 -.354 9.495 4 2850 ---- 10.187B 9.110A 10.187B 9.382 -.355 9.737 2 2875 ---- 10.431B 9.351A 10.431B 9.624 -.356 9.980 9 2900 ---- 10.676B 9.592A 10.676B 9.866 -.357 10.223 1 2925 ---- 10.921B 9.834A 10.921B 10.109 -.358 10.467 2 2950 ---- 11.166B 10.076A 11.166B 10.352 -.359 10.711 3 2975 11.340 11.402B 10.319A 10.319A 10.595 -.360 2 10.955 3 3000 ---- 11.582B 10.562A 11.511B 10.839 -.361 11.200 5 3025 ---- 11.828B 10.806A 11.701B 11.083 -.362 11.445 5 3050 ---- 12.075B 11.049A 11.990B 11.328 -.362 11.690 1 3075 ---- 12.322B 11.294A 12.193B 11.573 -.363 11.936 4 3100 ---- 12.569B 11.539A 12.481B 11.818 -.364 12.182 2 3125 ---- 12.817B 11.784A 12.686B 12.063 -.365 12.428 3 3150 ---- 13.065B 12.035A 12.972B 12.309 -.366 12.675 2 3175 ---- 13.312B 12.410A 13.180B 12.555 -.366 12.921 3200 ---- 13.560B 12.656A 13.439B 12.801 -.367 13.168 4 3225 ---- 13.808B 12.902A 13.675B 13.048 -.367 13.415 8 3250 ---- 14.056B 13.149A 13.929B 13.295 -.368 13.663 3 3275 ---- 14.305B 13.396A 14.169B 13.542 -.368 13.910 6 3300 ---- 14.553B 13.642A 14.426B 13.789 -.369 14.158 2 3325 ---- 14.800B 13.889A 14.666B 14.037 -.369 14.406 1 3350 ---- 15.047B 14.136A 14.922B 14.284 -.370 14.654 3375 ---- 15.295B 14.391A 15.162B 14.532 -.370 14.902 1 3400 ---- 15.542B 14.639A 15.445B 14.780 -.370 15.150 2 3425 ---- 15.790B 14.886A 15.517B 15.028 -.371 15.399 2 3450 ---- 16.038B 15.133A 15.917B 15.277 -.371 15.648 3 3475 ---- 16.230B 15.381A 16.151B 15.525 -.371 15.896 1 3500 ---- 16.320B 15.629A 16.279B 15.774 -.371 16.145 1 3525 ---- 16.549B 15.876A 16.538B 16.022 -.372 16.394 2 3550 ---- 16.813B 16.125A 16.777B 16.271 -.373 16.644 3 3575 ---- 17.047B 16.372A 17.036B 16.520 -.373 16.893 1 3600 ---- 17.312B 16.621A 17.301B 16.769 -.373 17.142 3625 ---- 17.546B 16.869A 17.513B 17.019 -.373 17.392 2 3650 ---- 17.811B 17.117A 17.775B 17.268 -.374 17.642 1 3675 ---- 18.046B 17.366A 18.035B 17.517 -.374 17.891 1 3700 ---- 18.311B 17.771A 18.274B 17.767 -.374 18.141 3725 ---- 18.545B 18.036A 18.534B 18.017 -.374 18.391 4000 ---- 21.305B 20.772A 21.269B 20.766 -.375 21.141 1 4500 ---- 26.298B 25.777A 26.264B 25.766 -.375 26.141 5000 ---- 31.290B 30.781A 31.256B 30.766 -.375 31.141 6000 ---- 41.277B 40.792A 41.175B 40.766 -.375 41.141 7500 ---- 56.256B 55.870A 56.223B 55.766 -.375 56.141 775 ---- ---- ---- ---- .006 +.001 .005 800 ---- ---- ---- ---- .007 +.001 .006 825 ---- ---- ---- ---- .008 +.001 .007 850 ---- ---- ---- ---- .009 UNCH .009 875 ---- ---- ---- ---- .011 +.001 .010 900 ---- ---- ---- ---- .012 UNCH .012 1 925 ---- ---- ---- ---- .014 UNCH .014 950 ---- ---- ---- ---- .016 UNCH .016 975 ---- ---- ---- ---- .019 UNCH .019 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .030 UNCH .030 1025 ---- ---- ---- ---- .034 UNCH .034 1050 ---- ---- ---- ---- .038 -.001 .039 1075 ---- ---- ---- ---- .043 -.001 .044 1100 ---- ---- ---- ---- .048 -.001 .049 1125 ---- ---- ---- ---- .054 -.001 .055 1150 ---- ---- ---- ---- .060 -.002 .062 1175 ---- ---- ---- ---- .067 -.002 .069 1200 ---- ---- ---- ---- .075 -.003 .078 1225 ---- ---- ---- ---- .084 -.003 .087 1250 ---- .098B ---- .098B .094 -.003 .097 1275 ---- .112B .107A .112B .105 -.004 .109 1300 ---- .128B .118A .128B .117 -.005 .122 1325 ---- .146B .131A .146B .131 -.006 .137 1350 ---- .167B .146A .167B .147 -.008 .155 1375 ---- .191B .162A .191B .165 -.010 .175 1400 .173 .218B .173 .177B .186 -.011 1 .197 1 1425 ---- .248B .202A .248B .209 -.014 .223 1450 ---- .282B .226A .282B .235 -.017 .252 1475 ---- .320B .252A .320B .265 -.019 .284 1500 ---- .362B .282A .362B .297 -.024 .321 4 1525 ---- .409B .315A .409B .334 -.027 .361 1550 ---- .461B .352A .461B .375 -.031 .406 1575 ---- .519B .392A .519B .420 -.036 .456 1600 ---- .582B .438A .582B .470 -.041 .511 1 1625 ---- .652B .487A .652B .525 -.046 .571 1650 ---- .728B .542A .728B .585 -.052 .637 1675 ---- .812B .602A .812B .651 -.059 .710 100 1700 ---- .900B .667A .900B .723 -.066 .789 3 1725 ---- .999B .739A .999B .802 -.073 .875 1750 ---- 1.105B .817A 1.105B .887 -.082 .969 1775 ---- 1.220B .902A 1.220B .980 -.090 1.070 1800 ---- 1.342B .999A 1.342B 1.079 -.100 1.179 1825 ---- 1.471B 1.098A 1.471B 1.186 -.109 1.295 1850 ---- 1.608B 1.204A 1.608B 1.299 -.120 1.419 1875 ---- 1.752B 1.319A 1.752B 1.420 -.130 1.550 1900 ---- 1.903B 1.438A 1.903B 1.548 -.140 1.688 3 1925 ---- 2.060B 1.566A 2.060B 1.683 -.150 1.833 1950 ---- 2.223B 1.700A 2.223B 1.824 -.160 1.984 1975 ---- 2.392B 1.841A 2.392B 1.972 -.170 2.142 2000 ---- 2.567B 1.988A 2.567B 2.126 -.179 2.305 2025 ---- 2.747B 2.141A 2.747B 2.287 -.188 2.475 2050 ---- 2.932B 2.300A 2.932B 2.452 -.197 2.649 2075 ---- 3.122B 2.464A 3.122B 2.623 -.206 2.829 2100 ---- 3.315B 2.632A 3.315B 2.799 -.214 3.013 2125 ---- 3.513B 2.808A 3.513B 2.980 -.222 3.202 2150 ---- 3.715B 2.987A 3.715B 3.166 -.230 3.396 2175 ---- 3.920B 3.171A 3.920B 3.355 -.238 3.593 2200 ---- 4.128B 3.359A 4.128B 3.548 -.245 3.793 2225 ---- 4.339B 3.551A 4.339B 3.745 -.252 3.997 2250 ---- 4.553B 3.747A 4.553B 3.946 -.259 4.205 2275 ---- 4.769B 3.946A 4.769B 4.149 -.266 4.415 2300 ---- 4.988B 4.148A 4.988B 4.356 -.271 4.627 2325 ---- 5.208B 4.354A 5.208B 4.566 -.276 4.842 2350 ---- 5.431B 4.562A 5.431B 4.778 -.281 5.059 2375 ---- 5.655B 4.773A 5.655B 4.992 -.287 5.279 2400 ---- 5.881B 4.986A 5.881B 5.209 -.291 5.500 2425 ---- 6.108B 5.201A 6.108B 5.427 -.296 5.723 2450 ---- 6.337B 5.419A 6.337B 5.648 -.299 5.947 2475 ---- 6.567B 5.639A 6.567B 5.870 -.303 6.173 2500 ---- 6.798B 5.859A 6.798B 6.094 -.306 6.400 2525 ---- 7.030B 6.082A 7.030B 6.320 -.309 6.629 2550 ---- 7.263B 6.307A 7.263B 6.547 -.311 6.858 2575 ---- 7.497B 6.533A 7.497B 6.775 -.314 7.089 2600 ---- 7.731B 6.760A 7.731B 7.004 -.317 7.321 2625 ---- 7.967B 6.988A 7.967B 7.234 -.320 7.554 2650 ---- 8.203B 7.217A 8.203B 7.465 -.323 7.788 2675 ---- 8.440B 7.448A 8.440B 7.698 -.324 8.022 2700 ---- 8.678B 7.679A 8.678B 7.931 -.326 8.257 2725 ---- 8.916B 7.912A 8.916B 8.165 -.328 8.493 2750 ---- 9.155B 8.145A 9.155B 8.399 -.331 8.730 2775 ---- 9.394B 8.379A 9.394B 8.635 -.332 8.967 2800 ---- 9.634B 8.614A 9.634B 8.871 -.334 9.205 2825 ---- 9.875B 8.850A 9.875B 9.108 -.336 9.444 2850 ---- 10.116B 9.086A 10.116B 9.346 -.337 9.683 2875 ---- 10.358B 9.323A 10.358B 9.584 -.339 9.923 2900 ---- 10.600B 9.560A 10.600B 9.823 -.340 10.163 2925 ---- 10.842B 9.799A 10.842B 10.062 -.342 10.404 2950 ---- 11.085B 10.038A 11.085B 10.302 -.343 10.645 2975 ---- 11.328B 10.277A 11.328B 10.543 -.344 10.887 3000 ---- 11.572B 10.517A 11.572B 10.784 -.345 11.129 3025 ---- 11.816B 10.758A 11.816B 11.025 -.346 11.371 3050 ---- 12.060B 10.999A 12.060B 11.267 -.347 11.614 3075 ---- 12.305B 11.240A 12.305B 11.509 -.349 11.858 3100 ---- 12.550B 11.481A 12.550B 11.752 -.349 12.101 3125 ---- 12.795B 11.724A 12.795B 11.995 -.350 12.345 3500 ---- ---- ---- ---- 15.676 -.360 16.036 4000 ---- ---- ---- ---- 20.653 -.368 21.021 5000 ---- ---- ---- ---- 30.653 -.368 31.021 850 ---- ---- ---- ---- .013 UNCH .013 875 ---- ---- ---- ---- .015 UNCH .015 900 ---- ---- ---- ---- .017 -.001 .018 925 ---- ---- ---- ---- .020 UNCH .020 950 ---- ---- ---- ---- .023 UNCH .023 975 ---- ---- ---- ---- .026 -.001 .027 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .038 UNCH .038 10000 ---- ---- ---- ---- 80.653 -.368 81.021 1025 ---- ---- ---- ---- .044 UNCH .044 1050 ---- ---- ---- ---- .049 -.001 .050 1075 ---- ---- ---- ---- .056 UNCH .056 1100 ---- ---- ---- ---- .062 -.002 .064 1125 ---- ---- ---- ---- .070 -.002 .072 1150 ---- ---- ---- ---- .078 -.003 .081 1175 ---- ---- ---- ---- .088 -.002 .090 1200 ---- ---- ---- ---- .098 -.003 .101 1225 ---- ---- .112A .112A .109 -.004 .113 1250 ---- ---- .123A .123A .121 -.006 .127 1275 ---- .143B .136A .143B .135 -.007 .142 1300 ---- .163B .150A .163B .151 -.007 .158 100 1325 ---- .186B .166A .186B .168 -.009 .177 1 1350 ---- .211B .185A .211B .187 -.011 .198 1375 ---- .240B .205A .240B .209 -.012 .221 1 1400 ---- .271B .228A .271B .233 -.014 .247 1 1425 ---- .307B .253A .307B .260 -.017 .277 1450 ---- .346B .282A .346B .291 -.019 .310 1475 ---- .389B .313A .389B .324 -.022 .346 1500 ---- .437B .348A .437B .362 -.025 .387 1 1000 1525 ---- .489B .386A .489B .404 -.028 .432 1 6 1550 ---- .547B .428A .547B .450 -.032 .482 1 12 1575 ---- .610B .473A .610B .501 -.036 .537 1 17 1600 ---- .679B .524A .679B .557 -.041 .598 2000 1625 ---- .754B .580A .754B .618 -.046 .664 12 1650 ---- .836B .642A .836B .685 -.052 .737 16 1675 ---- .924B .708A .924B .757 -.058 .815 111 1700 ---- 1.016B .780A 1.016B .836 -.065 .901 1002 1725 ---- 1.121B .857A 1.119B .920 -.073 .993 25 1750 ---- 1.231B .941A 1.230B 1.011 -.081 1.092 44 1775 ---- 1.347B 1.030A 1.347B 1.108 -.090 1.198 12 1800 ---- 1.473B 1.133A 1.472B 1.212 -.098 1.310 16 1825 ---- 1.605B 1.236A 1.603B 1.322 -.108 1.430 9 1850 ---- 1.741B 1.347A 1.741B 1.438 -.119 1.557 1875 ---- 1.886B 1.463A 1.886B 1.561 -.129 1.690 100 1900 ---- 2.037B 1.581A 2.037B 1.691 -.139 1.830 12 1925 ---- 2.194B 1.716A 2.194B 1.827 -.148 1.975 1950 ---- 2.357B 1.852A 2.357B 1.970 -.157 2.127 1975 ---- 2.526B 1.994A 2.526B 2.118 -.166 2.284 4 2000 ---- 2.699B 2.140A 2.699B 2.273 -.174 2.447 137 2025 ---- 2.878B 2.287A 2.878B 2.434 -.181 2.615 2050 ---- 3.061B 2.445A 3.061B 2.599 -.189 2.788 2075 ---- 3.248B 2.609A 3.248B 2.770 -.196 2.966 2100 ---- 3.440B 2.777A 3.440B 2.944 -.205 3.149 2125 ---- 3.636B 2.950A 3.636B 3.124 -.212 3.336 2150 ---- 3.833B 3.128A 3.833B 3.307 -.219 3.526 2175 ---- 4.036B 3.309A 4.036B 3.494 -.227 3.721 2200 ---- 4.241B 3.495A 4.240B 3.685 -.234 3.919 4 2225 ---- 4.449B 3.684A 4.449B 3.879 -.241 4.120 2250 ---- 4.660B 3.877A 4.660B 4.077 -.246 4.323 2275 ---- 4.873B 4.073A 4.873B 4.278 -.252 4.530 2300 ---- 5.088B 4.272A 5.088B 4.481 -.258 4.739 2325 ---- 5.305B 4.474A 5.305B 4.687 -.264 4.951 2350 ---- 5.524B 4.679A 5.523B 4.896 -.269 5.165 2375 ---- 5.745B 4.886A 5.745B 5.107 -.274 5.381 2400 ---- 5.968B 5.096A 5.968B 5.321 -.278 5.599 1 2425 ---- 6.192B 5.308A 6.192B 5.536 -.283 5.819 2450 ---- 6.418B 5.522A 6.418B 5.754 -.286 6.040 2475 ---- 6.645B 5.739A 6.645B 5.973 -.290 6.263 2500 ---- 6.872B 5.957A 6.872B 6.193 -.294 6.487 2525 ---- 7.102B 6.176A 7.101B 6.416 -.297 6.713 2550 ---- 7.332B 6.397A 7.332B 6.639 -.301 6.940 2575 ---- 7.564B 6.620A 7.564B 6.865 -.303 7.168 2600 ---- 7.796B 6.844A 7.796B 7.091 -.307 7.398 3 2625 ---- 8.029B 7.070A 8.029B 7.318 -.310 7.628 2650 ---- 8.265B 7.297A 8.265B 7.547 -.312 7.859 2675 ---- 8.498B 7.525A 8.497B 7.777 -.314 8.091 2700 ---- 8.734B 7.753A 8.734B 8.007 -.317 8.324 2725 ---- 8.970B 7.983A 8.970B 8.239 -.319 8.558 2750 ---- 9.207B 8.214A 9.207B 8.471 -.321 8.792 1 2775 ---- 9.444B 8.446A 9.444B 8.704 -.323 9.027 2800 ---- 9.682B 8.679A 9.682B 8.938 -.325 9.263 2825 ---- 9.921B 8.912A 9.921B 9.173 -.327 9.500 2850 ---- 10.159B 9.146A 10.159B 9.408 -.329 9.737 2875 ---- 10.400B 9.381A 10.400B 9.644 -.331 9.975 2900 ---- 10.640B 9.617A 10.639B 9.881 -.332 10.213 2925 ---- 10.880B 9.853A 10.880B 10.118 -.334 10.452 2950 ---- 11.122B 10.090A 11.121B 10.356 -.335 10.691 2975 ---- 11.363B 10.337A 11.363B 10.594 -.337 10.931 3000 ---- 11.606B 10.575A 11.606B 10.833 -.338 11.171 3025 ---- 11.847B 10.813A 11.847B 11.072 -.340 11.412 1 3050 ---- 12.090B 11.052A 12.090B 11.312 -.341 11.653 1 3075 ---- 12.334B 11.291A 12.334B 11.553 -.341 11.894 1 3100 ---- 12.577B 11.531A 12.577B 11.793 -.343 12.136 3125 ---- 12.821B 11.772A 12.821B 12.034 -.344 12.378 5 3150 ---- 13.065B 12.013A 13.065B 12.276 -.345 12.621 1 3175 ---- 13.309B 12.255A 13.309B 12.518 -.346 12.864 2 3200 ---- 13.555B 12.496A 13.555B 12.760 -.347 13.107 3 3225 ---- 13.800B 12.738A 13.800B 13.003 -.348 13.351 4 3250 ---- 14.045B 12.980A 14.045B 13.246 -.349 13.595 1 3275 13.469 14.290B 13.223A 13.223A 13.489 -.350 1 13.839 10 3300 ---- 14.517B 13.466A 14.517B 13.733 -.351 14.084 9 3325 ---- 14.665B 13.710A 14.637B 13.977 -.352 14.329 15 3350 ---- 14.911B 13.954A 14.785B 14.221 -.353 14.574 16 3375 ---- 15.158B 14.198A 14.968B 14.466 -.353 14.819 19 3400 14.959 15.405B 14.442A 14.442A 14.711 -.354 1 15.065 15 3500 15.521 16.395B 15.422A 15.422A 15.693 -.357 1 16.050 11 4000 ---- ---- 20.569A 20.569A 20.653 -.368 21.021 5000 ---- ---- ---- ---- 30.653 -.368 31.021 6000 ---- ---- ---- ---- 40.653 -.368 41.021 7000 ---- ---- ---- ---- 50.653 -.368 51.021 800 ---- ---- ---- ---- .012 +.001 .011 1 8000 ---- ---- ---- ---- 60.653 -.368 61.021 825 ---- ---- ---- ---- .014 +.001 .013 850 ---- ---- ---- ---- .016 UNCH .016 875 ---- ---- ---- ---- .019 +.001 .018 900 ---- ---- ---- ---- .022 UNCH .022 9000 ---- ---- ---- ---- 70.653 -.368 71.021 925 ---- ---- ---- ---- .025 UNCH .025 950 ---- ---- ---- ---- .029 UNCH .029 975 ---- ---- ---- ---- .034 +.001 .033 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .064 UNCH .064 10000 ---- ---- ---- ---- 80.505 -.371 80.876 1025 ---- ---- ---- ---- .071 -.001 .072 1050 ---- ---- ---- ---- .079 -.001 .080 1075 ---- ---- ---- ---- .087 -.001 .088 1100 ---- ---- ---- ---- .097 -.001 .098 1125 ---- ---- ---- ---- .107 -.002 .109 1150 ---- ---- ---- ---- .119 -.003 .122 1175 ---- ---- ---- ---- .132 -.004 .136 1200 ---- ---- ---- ---- .147 -.004 .151 9 1225 ---- ---- ---- ---- .163 -.006 .169 1250 ---- ---- ---- ---- .182 -.006 .188 1275 ---- .212B .208A .212B .202 -.007 .209 1300 ---- .238B .229A .238B .224 -.009 .233 1325 ---- .268B .252A .268B .249 -.010 .259 1350 ---- .300B .277A .300B .276 -.012 .288 1375 ---- .336B .305A .336B .305 -.015 .320 1400 ---- .375B .335A .375B .338 -.017 .355 102 1425 ---- .418B .368A .418B .374 -.019 .393 1450 ---- .465B .405A .465B .413 -.022 .435 1475 ---- .516B .445A .516B .455 -.025 .480 1500 ---- .571B .488A .571B .501 -.029 .530 1525 ---- .631B .535A .631B .552 -.032 .584 5 1550 ---- .696B .585A .696B .606 -.036 .642 1575 ---- .766B .640A .766B .665 -.041 .706 1600 ---- .841B .699A .841B .729 -.045 .774 1 1 1625 ---- .923B .763A .923B .797 -.051 .848 1650 ---- 1.011B .831A 1.011B .871 -.056 .927 1675 ---- 1.104B .905A 1.104B .950 -.062 1.012 1700 ---- 1.198B .984A 1.198B 1.034 -.069 1.103 112 1725 ---- 1.305B 1.068A 1.305B 1.124 -.076 1.200 1750 ---- 1.418B 1.158A 1.418B 1.220 -.083 1.303 1775 ---- 1.537B 1.254A 1.537B 1.321 -.090 1.411 1800 ---- 1.663B 1.365A 1.663B 1.428 -.098 1.526 4 1825 ---- 1.795B 1.472A 1.795B 1.541 -.106 1.647 1850 ---- 1.932B 1.586A 1.932B 1.660 -.114 1.774 125 1875 ---- 2.076B 1.705A 2.076B 1.785 -.122 1.907 1900 ---- 2.225B 1.830A 2.225B 1.916 -.130 2.046 1 1925 ---- 2.379B 1.961A 2.379B 2.053 -.138 2.191 1950 ---- 2.538B 2.098A 2.538B 2.195 -.146 2.341 1975 ---- 2.703B 2.240A 2.703B 2.342 -.155 2.497 2000 ---- 2.872B 2.387A 2.872B 2.495 -.163 2.658 1 2025 ---- 3.045B 2.537A 3.045B 2.653 -.171 2.824 2050 ---- 3.222B 2.693A 3.222B 2.815 -.179 2.994 2075 ---- 3.404B 2.854A 3.404B 2.982 -.186 3.168 1 2100 ---- 3.589B 3.021A 3.589B 3.153 -.193 3.346 1 2125 ---- 3.778B 3.190A 3.778B 3.328 -.200 3.528 2150 ---- 3.970B 3.362A 3.970B 3.506 -.207 3.713 2175 ---- 4.165B 3.540A 4.165B 3.689 -.213 3.902 2200 ---- 4.363B 3.720A 4.363B 3.874 -.220 4.094 100 2225 ---- 4.564B 3.905A 4.564B 4.063 -.225 4.288 8 2250 ---- 4.767B 4.092A 4.767B 4.255 -.231 4.486 2275 ---- 4.973B 4.285A 4.973B 4.450 -.236 4.686 2300 ---- 5.181B 4.476A 5.181B 4.647 -.241 4.888 2325 ---- 5.391B 4.674A 5.391B 4.847 -.246 5.093 2350 ---- 5.604B 4.873A 5.604B 5.049 -.251 5.300 6 2375 ---- 5.818B 5.074A 5.818B 5.254 -.255 5.509 2400 ---- 6.033B 5.277A 6.033B 5.461 -.259 5.720 21 2425 ---- 6.251B 5.483A 6.251B 5.669 -.264 5.933 2450 ---- 6.470B 5.691A 6.470B 5.880 -.268 6.148 2475 ---- 6.690B 5.900A 6.690B 6.093 -.271 6.364 2500 ---- 6.912B 6.111A 6.912B 6.307 -.275 6.582 12 2525 ---- 7.135B 6.325A 7.135B 6.522 -.279 6.801 2550 ---- 7.359B 6.539A 7.359B 6.740 -.281 7.021 2575 ---- 7.585B 6.755A 7.585B 6.958 -.285 7.243 2600 ---- 7.811B 6.973A 7.811B 7.178 -.288 7.466 16 2625 ---- 8.039B 7.192A 8.039B 7.400 -.291 7.691 2650 ---- 8.267B 7.412A 8.267B 7.622 -.294 7.916 1 2675 ---- 8.497B 7.632A 8.497B 7.846 -.296 8.142 2700 ---- 8.727B 7.857A 8.727B 8.071 -.299 8.370 2725 ---- 8.958B 8.081A 8.958B 8.297 -.301 8.598 2750 ---- 9.190B 8.304A 9.190B 8.524 -.303 8.827 2775 ---- 9.422B 8.531A 9.422B 8.751 -.306 9.057 2800 ---- 9.656B 8.758A 9.656B 8.980 -.308 9.288 2825 ---- 9.890B 8.986A 9.890B 9.210 -.310 9.520 2850 ---- 10.124B 9.214A 10.124B 9.440 -.312 9.752 2875 ---- 10.359B 9.444A 10.359B 9.671 -.314 9.985 2900 ---- 10.595B 9.674A 10.595B 9.903 -.316 10.219 2925 ---- 10.831B 9.905A 10.830B 10.135 -.318 10.453 2950 ---- 11.068B 10.136A 11.068B 10.369 -.319 10.688 2975 ---- 11.306B 10.369A 11.306B 10.602 -.322 10.924 3000 ---- 11.543B 10.602A 11.543B 10.837 -.323 11.160 3025 ---- 11.782B 10.835A 11.782B 11.072 -.324 11.396 3050 ---- 12.021B 11.069A 12.021B 11.307 -.326 11.633 3075 ---- 12.260B 11.304A 12.260B 11.543 -.328 11.871 3100 ---- 12.499B 11.539A 12.499B 11.780 -.329 12.109 3125 ---- 12.739B 11.775A 12.738B 12.017 -.330 12.347 3150 ---- 12.979B 12.011A 12.979B 12.254 -.332 12.586 3175 ---- 13.220B 12.248A 13.220B 12.492 -.333 12.825 3200 ---- 13.461B 12.485A 13.461B 12.730 -.335 13.065 3225 ---- 13.703B 12.723A 13.703B 12.969 -.336 13.305 3250 ---- 13.944B 12.961A 13.944B 13.208 -.337 13.545 3275 ---- 14.187B 13.200A 14.187B 13.448 -.338 13.786 3300 ---- 14.430B 13.439A 14.430B 13.688 -.339 14.027 2 3325 ---- 14.673B 13.678A 14.673B 13.928 -.341 14.269 3350 ---- 14.916B 13.917A 14.916B 14.169 -.341 14.510 3375 ---- 15.159B 14.157A 15.159B 14.410 -.342 14.752 3400 ---- 15.403B 14.398A 15.403B 14.651 -.344 14.995 3425 ---- 15.647B 14.637A 15.647B 14.893 -.345 15.238 3450 ---- 15.891B 14.880A 15.890B 15.135 -.346 15.481 3475 ---- 16.136B 15.120A 16.136B 15.377 -.347 15.724 3500 ---- 16.380B 15.364A 16.380B 15.620 -.347 15.967 3525 ---- 16.625B 15.606A 16.625B 15.863 -.348 16.211 3550 ---- 16.870B 15.849A 16.870B 16.106 -.349 16.455 3575 ---- 17.116B 16.091A 17.116B 16.349 -.351 16.700 3600 ---- 17.362B 16.334A 17.362B 16.593 -.351 16.944 3625 ---- 17.598B 16.578A 17.598B 16.837 -.352 17.189 3650 ---- 17.727B 16.820A 17.727B 17.081 -.353 17.434 3675 ---- 17.867B 17.065A 17.867B 17.326 -.353 17.679 3700 ---- 18.046B 17.309A 18.045B 17.570 -.355 17.925 3725 ---- 18.216B 17.553A 18.211B 17.815 -.356 18.171 3750 ---- ---- 17.797A 17.797A 18.061 -.356 18.417 3775 ---- ---- 18.042A 18.042A 18.306 -.357 18.663 3800 ---- ---- 18.287A 18.287A 18.552 -.357 18.909 3825 ---- ---- 18.533A 18.533A 18.798 -.358 19.156 3850 ---- ---- 18.779A 18.779A 19.044 -.359 19.403 3875 ---- ---- ---- ---- 19.290 -.360 19.650 3900 ---- ---- ---- ---- 19.536 -.361 19.897 3925 ---- ---- ---- ---- 19.783 -.361 20.144 3950 ---- ---- ---- ---- 20.030 -.362 20.392 3975 ---- ---- ---- ---- 20.277 -.362 20.639 4000 ---- ---- ---- ---- 20.524 -.363 20.887 4025 ---- ---- ---- ---- 20.772 -.364 21.136 4050 ---- ---- ---- ---- 21.020 -.364 21.384 4075 ---- ---- ---- ---- 21.267 -.365 21.632 5000 ---- ---- ---- ---- 30.505 -.371 30.876 6000 ---- ---- ---- ---- 40.505 -.371 40.876 7000 ---- ---- ---- ---- 50.505 -.371 50.876 725 ---- ---- ---- ---- .018 +.001 .017 750 ---- ---- ---- ---- .020 UNCH .020 775 ---- ---- ---- ---- .023 UNCH .023 800 ---- ---- ---- ---- .026 UNCH .026 8000 ---- ---- ---- ---- 60.505 -.371 60.876 825 ---- ---- ---- ---- .030 UNCH .030 850 ---- ---- ---- ---- .033 UNCH .033 875 ---- ---- ---- ---- .037 UNCH .037 900 ---- ---- ---- ---- .042 UNCH .042 9000 ---- ---- ---- ---- 70.505 -.371 70.876 925 ---- ---- ---- ---- .047 UNCH .047 950 ---- ---- ---- ---- .052 UNCH .052 975 ---- ---- ---- ---- .058 UNCH .058 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .037 -.006 .043 10000 ---- ---- ---- ---- 80.362 -.371 80.733 1025 ---- ---- ---- ---- .045 -.008 .053 1050 ---- ---- ---- ---- .055 -.008 .063 1075 ---- ---- ---- ---- .066 -.010 .076 1100 ---- ---- ---- ---- .078 -.011 .089 1125 ---- ---- ---- ---- .092 -.013 .105 1150 ---- ---- ---- ---- .108 -.015 .123 1175 ---- ---- ---- ---- .126 -.017 .143 1200 ---- ---- ---- ---- .146 -.020 .166 1225 ---- ---- ---- ---- .169 -.022 .191 1250 ---- ---- ---- ---- .193 -.025 .218 1275 ---- ---- ---- ---- .221 -.028 .249 1300 ---- ---- ---- ---- .251 -.031 .282 1325 ---- ---- ---- ---- .284 -.034 .318 1350 ---- ---- ---- ---- .320 -.038 .358 1375 ---- ---- ---- ---- .359 -.041 .400 1400 ---- ---- .445A .445A .401 -.046 .447 100 1425 ---- ---- ---- ---- .447 -.049 .496 1450 ---- ---- ---- ---- .496 -.054 .550 1475 ---- ---- ---- ---- .548 -.059 .607 1500 ---- ---- ---- ---- .605 -.062 .667 1525 ---- ---- ---- ---- .665 -.067 .732 1550 ---- ---- ---- ---- .728 -.072 .800 1575 ---- ---- ---- ---- .796 -.077 .873 1600 ---- ---- ---- ---- .867 -.083 .950 1625 ---- ---- ---- ---- .943 -.087 1.030 1650 ---- ---- ---- ---- 1.022 -.094 1.116 1675 ---- ---- ---- ---- 1.107 -.098 1.205 1700 ---- ---- ---- ---- 1.195 -.105 1.300 1725 ---- ---- ---- ---- 1.289 -.110 1.399 1750 ---- ---- ---- ---- 1.387 -.116 1.503 1775 ---- ---- ---- ---- 1.491 -.121 1.612 1800 ---- ---- ---- ---- 1.599 -.128 1.727 1825 ---- ---- ---- ---- 1.713 -.134 1.847 1850 ---- ---- ---- ---- 1.833 -.140 1.973 1875 ---- ---- ---- ---- 1.959 -.145 2.104 1900 ---- ---- ---- ---- 2.090 -.151 2.241 1925 ---- ---- ---- ---- 2.227 -.157 2.384 1950 ---- ---- ---- ---- 2.370 -.163 2.533 1975 ---- ---- ---- ---- 2.518 -.168 2.686 2000 ---- ---- ---- ---- 2.671 -.174 2.845 2025 ---- ---- ---- ---- 2.829 -.180 3.009 2050 ---- ---- ---- ---- 2.992 -.184 3.176 2075 ---- ---- ---- ---- 3.159 -.189 3.348 2100 ---- ---- ---- ---- 3.329 -.195 3.524 2125 ---- ---- ---- ---- 3.503 -.199 3.702 2150 ---- ---- ---- ---- 3.680 -.204 3.884 2175 ---- ---- ---- ---- 3.860 -.209 4.069 2200 ---- ---- ---- ---- 4.044 -.213 4.257 2225 ---- ---- ---- ---- 4.230 -.218 4.448 2250 ---- ---- ---- ---- 4.419 -.222 4.641 2275 ---- ---- ---- ---- 4.611 -.225 4.836 2300 ---- ---- ---- ---- 4.805 -.230 5.035 11 2325 ---- ---- ---- ---- 5.001 -.234 5.235 2350 ---- ---- ---- ---- 5.200 -.237 5.437 2375 ---- ---- ---- ---- 5.401 -.241 5.642 2400 ---- ---- ---- ---- 5.604 -.245 5.849 2425 ---- ---- ---- ---- 5.809 -.248 6.057 2450 ---- ---- ---- ---- 6.016 -.251 6.267 2475 ---- ---- ---- ---- 6.225 -.254 6.479 2500 ---- ---- ---- ---- 6.436 -.256 6.692 2525 ---- ---- ---- ---- 6.648 -.259 6.907 2550 ---- ---- ---- ---- 6.861 -.263 7.124 2575 ---- ---- ---- ---- 7.076 -.266 7.342 2600 ---- ---- ---- ---- 7.293 -.268 7.561 2625 ---- ---- ---- ---- 7.510 -.271 7.781 2650 ---- ---- ---- ---- 7.729 -.274 8.003 2675 ---- ---- ---- ---- 7.950 -.275 8.225 2700 ---- ---- ---- ---- 8.171 -.278 8.449 2725 ---- ---- ---- ---- 8.393 -.280 8.673 2750 ---- ---- ---- ---- 8.617 -.282 8.899 2775 ---- ---- ---- ---- 8.841 -.284 9.125 2800 ---- ---- ---- ---- 9.066 -.287 9.353 2825 ---- ---- ---- ---- 9.292 -.289 9.581 2850 ---- ---- ---- ---- 9.519 -.291 9.810 2875 ---- ---- ---- ---- 9.747 -.292 10.039 2900 ---- ---- ---- ---- 9.976 -.294 10.270 2925 ---- ---- ---- ---- 10.205 -.296 10.501 2950 ---- ---- ---- ---- 10.435 -.297 10.732 2975 ---- ---- ---- ---- 10.665 -.299 10.964 3000 ---- ---- ---- ---- 10.896 -.301 11.197 3025 ---- ---- ---- ---- 11.128 -.302 11.430 3050 ---- ---- ---- ---- 11.360 -.304 11.664 3075 ---- ---- ---- ---- 11.593 -.306 11.899 3100 ---- ---- ---- ---- 11.826 -.307 12.133 3125 ---- ---- ---- ---- 12.060 -.309 12.369 3150 ---- ---- ---- ---- 12.294 -.310 12.604 3500 ---- ---- ---- ---- 15.615 -.328 15.943 4000 ---- ---- ---- ---- 20.459 -.346 20.805 4500 ---- ---- ---- ---- 25.381 -.362 25.743 5000 ---- ---- ---- ---- 30.362 -.371 30.733 6000 ---- ---- ---- ---- 40.362 -.371 40.733 7000 ---- ---- ---- ---- 50.362 -.371 50.733 8000 ---- ---- ---- ---- 60.362 -.371 60.733 825 ---- ---- ---- ---- .007 -.002 .009 850 ---- ---- ---- ---- .009 -.002 .011 875 ---- ---- ---- ---- .012 -.002 .014 900 ---- ---- ---- ---- .016 -.002 .018 9000 ---- ---- ---- ---- 70.362 -.371 70.733 925 ---- ---- ---- ---- .020 -.003 .023 950 ---- ---- ---- ---- .025 -.004 .029 975 ---- ---- ---- ---- .030 -.005 .035 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .202 -.018 .220 1 10000 ---- ---- ---- ---- 80.132 -.371 80.503 1025 ---- ---- ---- ---- .218 -.020 .238 1050 ---- ---- ---- ---- .235 -.021 .256 1075 ---- ---- ---- ---- .253 -.022 .275 1100 ---- ---- ---- ---- .271 -.024 .295 1125 ---- ---- ---- ---- .291 -.026 .317 1150 ---- ---- ---- ---- .312 -.028 .340 1175 ---- ---- ---- ---- .335 -.029 .364 1200 ---- ---- ---- ---- .358 -.032 .390 1225 ---- ---- ---- ---- .384 -.033 .417 1250 ---- ---- ---- ---- .410 -.037 .447 1275 ---- ---- ---- ---- .439 -.039 .478 1300 ---- ---- ---- ---- .470 -.041 .511 1325 ---- ---- ---- ---- .503 -.043 .546 1350 ---- ---- ---- ---- .538 -.046 .584 1 1375 ---- ---- ---- ---- .575 -.050 .625 1 1400 ---- ---- ---- ---- .616 -.052 .668 1425 ---- ---- ---- ---- .659 -.056 .715 1450 ---- ---- ---- ---- .705 -.060 .765 1475 ---- ---- ---- ---- .755 -.063 .818 1500 ---- ---- ---- ---- .808 -.067 .875 1525 ---- ---- ---- ---- .865 -.071 .936 1550 ---- ---- ---- ---- .926 -.075 1.001 1575 ---- ---- ---- ---- .991 -.079 1.070 1600 ---- ---- ---- ---- 1.061 -.084 1.145 1 1625 ---- ---- ---- ---- 1.135 -.089 1.224 1650 ---- ---- ---- ---- 1.215 -.093 1.308 1675 ---- ---- ---- ---- 1.300 -.098 1.398 1700 ---- ---- ---- ---- 1.390 -.102 1.492 1725 ---- ---- ---- ---- 1.485 -.108 1.593 1750 ---- ---- ---- ---- 1.585 -.113 1.698 1775 ---- ---- ---- ---- 1.691 -.118 1.809 1800 ---- ---- ---- ---- 1.802 -.123 1.925 17 1825 ---- ---- ---- ---- 1.918 -.129 2.047 1850 ---- ---- ---- ---- 2.040 -.134 2.174 100 1875 ---- ---- ---- ---- 2.167 -.139 2.306 1900 ---- ---- ---- ---- 2.299 -.144 2.443 1925 ---- ---- ---- ---- 2.436 -.149 2.585 1950 ---- ---- ---- ---- 2.578 -.154 2.732 1975 ---- ---- ---- ---- 2.725 -.159 2.884 2000 ---- ---- ---- ---- 2.876 -.164 3.040 1 2025 ---- ---- ---- ---- 3.032 -.169 3.201 2050 ---- ---- ---- ---- 3.192 -.173 3.365 2075 ---- ---- ---- ---- 3.356 -.177 3.533 2100 ---- ---- ---- ---- 3.523 -.182 3.705 1 2125 ---- ---- ---- ---- 3.694 -.187 3.881 2150 ---- ---- ---- ---- 3.869 -.190 4.059 2175 ---- ---- ---- ---- 4.046 -.195 4.241 2200 ---- ---- ---- ---- 4.226 -.199 4.425 27 2225 ---- ---- ---- ---- 4.410 -.202 4.612 2250 ---- ---- ---- ---- 4.595 -.207 4.802 2275 ---- ---- ---- ---- 4.784 -.210 4.994 1 2300 ---- ---- ---- ---- 4.975 -.213 5.188 2325 ---- ---- ---- ---- 5.168 -.217 5.385 2350 ---- ---- ---- ---- 5.363 -.221 5.584 2375 ---- ---- ---- ---- 5.561 -.224 5.785 100 2400 ---- ---- ---- ---- 5.761 -.227 5.988 8 2425 ---- ---- ---- ---- 5.962 -.230 6.192 2450 ---- ---- ---- ---- 6.166 -.233 6.399 2475 ---- ---- ---- ---- 6.371 -.236 6.607 2500 ---- ---- ---- ---- 6.578 -.239 6.817 2525 ---- ---- ---- ---- 6.787 -.241 7.028 6 2550 ---- ---- ---- ---- 6.997 -.244 7.241 2575 ---- ---- ---- ---- 7.209 -.247 7.456 2600 ---- ---- ---- ---- 7.422 -.249 7.671 2625 ---- ---- ---- ---- 7.636 -.252 7.888 2650 ---- ---- ---- ---- 7.852 -.254 8.106 2675 ---- ---- ---- ---- 8.069 -.256 8.325 2700 ---- ---- ---- ---- 8.287 -.259 8.546 2725 ---- ---- ---- ---- 8.506 -.261 8.767 2750 ---- ---- ---- ---- 8.726 -.263 8.989 2775 ---- ---- ---- ---- 8.947 -.265 9.212 2800 ---- ---- ---- ---- 9.168 -.267 9.435 2825 ---- ---- ---- ---- 9.391 -.269 9.660 2850 ---- ---- ---- ---- 9.614 -.271 9.885 2875 ---- ---- ---- ---- 9.837 -.273 10.110 2900 ---- ---- ---- ---- 10.062 -.274 10.336 2925 ---- ---- ---- ---- 10.287 -.276 10.563 2950 ---- ---- ---- ---- 10.512 -.278 10.790 2975 ---- ---- ---- ---- 10.738 -.280 11.018 3000 ---- ---- ---- ---- 10.964 -.282 11.246 13 3025 ---- ---- ---- ---- 11.191 -.283 11.474 3050 ---- ---- ---- ---- 11.418 -.285 11.703 3075 ---- ---- ---- ---- 11.645 -.287 11.932 3100 ---- ---- ---- ---- 11.873 -.288 12.161 3125 ---- ---- ---- ---- 12.101 -.290 12.391 3150 ---- ---- ---- ---- 12.330 -.291 12.621 3175 ---- ---- ---- ---- 12.559 -.293 12.852 3200 ---- ---- ---- ---- 12.788 -.295 13.083 3225 ---- ---- ---- ---- 13.018 -.296 13.314 3250 ---- ---- ---- ---- 13.248 -.298 13.546 3275 ---- ---- ---- ---- 13.479 -.299 13.778 15 3300 ---- ---- ---- ---- 13.710 -.300 14.010 3325 ---- ---- ---- ---- 13.942 -.301 14.243 3350 ---- ---- ---- ---- 14.174 -.303 14.477 3375 ---- ---- ---- ---- 14.406 -.304 14.710 3400 ---- ---- ---- ---- 14.639 -.306 14.945 3425 ---- ---- ---- ---- 14.872 -.307 15.179 3450 ---- ---- ---- ---- 15.106 -.309 15.415 3475 ---- ---- ---- ---- 15.340 -.310 15.650 3500 ---- ---- ---- ---- 15.575 -.311 15.886 3525 ---- ---- ---- ---- 15.810 -.313 16.123 3550 ---- ---- ---- ---- 16.046 -.314 16.360 3575 ---- ---- ---- ---- 16.282 -.315 16.597 3600 ---- ---- ---- ---- 16.519 -.316 16.835 3625 ---- ---- ---- ---- 16.756 -.317 17.073 3650 ---- ---- ---- ---- 16.994 -.318 17.312 3675 ---- ---- ---- ---- 17.231 -.319 17.550 3700 ---- ---- ---- ---- 17.470 -.320 17.790 3725 ---- ---- ---- ---- 17.708 -.321 18.029 3750 ---- ---- ---- ---- 17.947 -.322 18.269 3775 ---- ---- ---- ---- 18.186 -.324 18.510 3800 ---- ---- ---- ---- 18.426 -.324 18.750 3825 ---- ---- ---- ---- 18.666 -.325 18.991 3850 ---- ---- ---- ---- 18.906 -.326 19.232 3875 ---- ---- ---- ---- 19.146 -.327 19.473 3900 ---- ---- ---- ---- 19.387 -.328 19.715 3925 ---- ---- ---- ---- 19.628 -.329 19.957 3950 ---- ---- ---- ---- 19.869 -.330 20.199 3975 ---- ---- ---- ---- 20.111 -.330 20.441 4000 ---- ---- ---- ---- 20.353 -.331 20.684 4025 ---- ---- ---- ---- 20.594 -.333 20.927 4050 ---- ---- ---- ---- 20.837 -.333 21.170 4075 ---- ---- ---- ---- 21.079 -.334 21.413 4500 ---- ---- ---- ---- 25.227 -.346 25.573 5000 ---- ---- ---- ---- 30.159 -.359 30.518 6000 ---- ---- ---- ---- 40.132 -.371 40.503 7000 ---- ---- ---- ---- 50.132 -.371 50.503 725 ---- ---- ---- ---- .075 -.006 .081 750 ---- ---- ---- ---- .083 -.008 .091 775 ---- ---- ---- ---- .092 -.009 .101 800 ---- ---- ---- ---- .102 -.009 .111 8000 ---- ---- ---- ---- 60.132 -.371 60.503 825 ---- ---- ---- ---- .112 -.010 .122 850 ---- ---- ---- ---- .123 -.011 .134 875 ---- ---- ---- ---- .135 -.012 .147 900 ---- ---- ---- ---- .147 -.013 .160 9000 ---- ---- ---- ---- 70.132 -.371 70.503 925 ---- ---- ---- ---- .160 -.014 .174 950 ---- ---- ---- ---- .173 -.015 .188 975 ---- ---- ---- ---- .187 -.017 .204 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .435 -.029 .464 1025 ---- ---- ---- ---- .460 -.030 .490 1050 ---- ---- ---- ---- .485 -.032 .517 1075 ---- ---- ---- ---- .511 -.034 .545 1100 ---- ---- ---- ---- .538 -.036 .574 1125 ---- ---- ---- ---- .566 -.038 .604 1150 ---- ---- ---- ---- .595 -.040 .635 1175 ---- ---- ---- ---- .625 -.042 .667 1200 ---- ---- ---- ---- .657 -.044 .701 1225 ---- ---- ---- ---- .690 -.046 .736 1250 ---- ---- ---- ---- .724 -.049 .773 1275 ---- ---- ---- ---- .761 -.051 .812 1300 ---- ---- ---- ---- .799 -.054 .853 1325 ---- ---- ---- ---- .839 -.056 .895 1350 ---- ---- ---- ---- .881 -.059 .940 1375 ---- ---- ---- ---- .925 -.063 .988 1400 ---- ---- ---- ---- .972 -.066 1.038 1425 ---- ---- ---- ---- 1.022 -.068 1.090 1450 ---- ---- ---- ---- 1.074 -.072 1.146 1475 ---- ---- ---- ---- 1.129 -.076 1.205 1500 ---- ---- ---- ---- 1.188 -.079 1.267 1525 ---- ---- ---- ---- 1.251 -.082 1.333 1550 ---- ---- ---- ---- 1.317 -.086 1.403 1575 ---- ---- ---- ---- 1.386 -.091 1.477 1600 ---- ---- ---- ---- 1.461 -.094 1.555 1625 ---- ---- ---- ---- 1.539 -.099 1.638 1650 ---- ---- ---- ---- 1.622 -.103 1.725 1675 ---- ---- ---- ---- 1.710 -.107 1.817 1700 ---- ---- ---- ---- 1.803 -.112 1.915 1725 ---- ---- ---- ---- 1.901 -.116 2.017 1750 ---- ---- ---- ---- 2.003 -.121 2.124 1775 ---- ---- ---- ---- 2.111 -.125 2.236 1800 ---- ---- ---- ---- 2.224 -.129 2.353 12 1825 ---- ---- ---- ---- 2.341 -.134 2.475 1850 ---- ---- ---- ---- 2.464 -.138 2.602 1875 ---- ---- ---- ---- 2.591 -.143 2.734 1900 ---- ---- ---- ---- 2.723 -.148 2.871 1925 ---- ---- ---- ---- 2.860 -.152 3.012 1950 ---- ---- ---- ---- 3.002 -.157 3.159 1975 ---- ---- ---- ---- 3.148 -.161 3.309 2000 ---- ---- ---- ---- 3.299 -.165 3.464 2025 ---- ---- ---- ---- 3.454 -.169 3.623 2050 ---- ---- ---- ---- 3.613 -.173 3.786 2075 ---- ---- ---- ---- 3.775 -.178 3.953 2100 ---- ---- ---- ---- 3.941 -.182 4.123 2125 ---- ---- ---- ---- 4.111 -.185 4.296 2150 ---- ---- ---- ---- 4.283 -.190 4.473 2175 ---- ---- ---- ---- 4.459 -.193 4.652 2200 ---- ---- ---- ---- 4.637 -.197 4.834 2225 ---- ---- ---- ---- 4.818 -.200 5.018 2250 ---- ---- ---- ---- 5.001 -.204 5.205 2275 ---- ---- ---- ---- 5.187 -.207 5.394 2300 ---- ---- ---- ---- 5.374 -.211 5.585 2325 ---- ---- ---- ---- 5.565 -.213 5.778 2350 ---- ---- ---- ---- 5.757 -.217 5.974 2375 ---- ---- ---- ---- 5.951 -.220 6.171 2400 ---- ---- ---- ---- 6.147 -.223 6.370 2425 ---- ---- ---- ---- 6.344 -.227 6.571 2450 ---- ---- ---- ---- 6.544 -.229 6.773 2475 ---- ---- ---- ---- 6.745 -.232 6.977 2500 ---- ---- ---- ---- 6.947 -.235 7.182 2525 ---- ---- ---- ---- 7.151 -.237 7.388 2550 ---- ---- ---- ---- 7.356 -.240 7.596 2575 ---- ---- ---- ---- 7.563 -.242 7.805 2600 ---- ---- ---- ---- 7.771 -.245 8.016 2625 ---- ---- ---- ---- 7.980 -.248 8.228 2650 ---- ---- ---- ---- 8.191 -.249 8.440 2675 ---- ---- ---- ---- 8.402 -.252 8.654 2700 ---- ---- ---- ---- 8.615 -.254 8.869 2725 ---- ---- ---- ---- 8.829 -.256 9.085 2750 ---- ---- ---- ---- 9.044 -.258 9.302 2775 ---- ---- ---- ---- 9.260 -.260 9.520 2800 ---- ---- ---- ---- 9.477 -.262 9.739 2825 ---- ---- ---- ---- 9.695 -.264 9.959 2850 ---- ---- ---- ---- 9.913 -.267 10.180 2875 ---- ---- ---- ---- 10.133 -.269 10.402 2900 ---- ---- ---- ---- 10.354 -.270 10.624 2925 ---- ---- ---- ---- 10.575 -.272 10.847 2950 ---- ---- ---- ---- 10.797 -.274 11.071 2975 ---- ---- ---- ---- 11.020 -.276 11.296 3000 ---- ---- ---- ---- 11.244 -.277 11.521 3025 ---- ---- ---- ---- 11.468 -.279 11.747 3050 ---- ---- ---- ---- 11.694 -.280 11.974 3075 ---- ---- ---- ---- 11.919 -.283 12.202 3100 ---- ---- ---- ---- 12.146 -.284 12.430 3125 ---- ---- ---- ---- 12.373 -.285 12.658 3150 ---- ---- ---- ---- 12.601 -.287 12.888 3175 ---- ---- ---- ---- 12.829 -.289 13.118 3200 ---- ---- ---- ---- 13.058 -.290 13.348 3225 ---- ---- ---- ---- 13.288 -.291 13.579 3250 ---- ---- ---- ---- 13.518 -.292 13.810 3275 ---- ---- ---- ---- 13.749 -.293 14.042 3300 ---- ---- ---- ---- 13.980 -.295 14.275 3325 ---- ---- ---- ---- 14.212 -.296 14.508 3350 ---- ---- ---- ---- 14.444 -.297 14.741 3375 ---- ---- ---- ---- 14.677 -.298 14.975 3400 ---- ---- ---- ---- 14.910 -.299 15.209 3425 ---- ---- ---- ---- 15.143 -.301 15.444 3450 ---- ---- ---- ---- 15.377 -.302 15.679 3475 ---- ---- ---- ---- 15.612 -.303 15.915 3500 ---- ---- ---- ---- 15.847 -.304 16.151 3525 ---- ---- ---- ---- 16.082 -.305 16.387 3550 ---- ---- ---- ---- 16.317 -.307 16.624 3575 ---- ---- ---- ---- 16.553 -.308 16.861 3600 ---- ---- ---- ---- 16.790 -.308 17.098 3625 ---- ---- ---- ---- 17.027 -.309 17.336 3650 ---- ---- ---- ---- 17.264 -.310 17.574 3675 ---- ---- ---- ---- 17.501 -.311 17.812 3700 ---- ---- ---- ---- 17.739 -.312 18.051 3725 ---- ---- ---- ---- 17.977 -.313 18.290 3750 ---- ---- ---- ---- 18.215 -.314 18.529 3775 ---- ---- ---- ---- 18.454 -.314 18.768 3800 ---- ---- ---- ---- 18.693 -.315 19.008 3825 ---- ---- ---- ---- 18.932 -.316 19.248 3850 ---- ---- ---- ---- 19.172 -.317 19.489 3875 ---- ---- ---- ---- 19.412 -.317 19.729 3900 ---- ---- ---- ---- 19.652 -.318 19.970 3925 ---- ---- ---- ---- 19.892 -.319 20.211 3950 ---- ---- ---- ---- 20.133 -.320 20.453 3975 ---- ---- ---- ---- 20.374 -.320 20.694 4000 ---- ---- ---- ---- 20.615 -.321 20.936 4025 ---- ---- ---- ---- 20.856 -.322 21.178 4050 ---- ---- ---- ---- 21.098 -.322 21.420 4075 ---- ---- ---- ---- 21.340 -.323 21.663 4100 ---- ---- ---- ---- 21.582 -.323 21.905 725 ---- ---- ---- ---- .210 -.014 .224 750 ---- ---- ---- ---- .228 -.015 .243 775 ---- ---- ---- ---- .246 -.016 .262 800 ---- ---- ---- ---- .265 -.017 .282 825 ---- ---- ---- ---- .284 -.018 .302 850 ---- ---- ---- ---- .304 -.019 .323 875 ---- ---- ---- ---- .324 -.021 .345 900 ---- ---- ---- ---- .345 -.023 .368 925 ---- ---- ---- ---- .367 -.024 .391 950 ---- ---- ---- ---- .389 -.025 .414 975 ---- ---- ---- ---- .412 -.027 .439 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .637 -.033 .670 1025 ---- ---- ---- ---- .667 -.034 .701 1050 ---- ---- ---- ---- .697 -.036 .733 1075 ---- ---- ---- ---- .727 -.039 .766 1100 ---- ---- ---- ---- .759 -.040 .799 1125 ---- ---- ---- ---- .791 -.042 .833 1150 ---- ---- ---- ---- .824 -.044 .868 1175 ---- ---- ---- ---- .858 -.046 .904 1200 ---- ---- ---- ---- .893 -.048 .941 1225 ---- ---- ---- ---- .930 -.050 .980 1250 ---- ---- ---- ---- .967 -.053 1.020 1275 ---- ---- ---- ---- 1.006 -.055 1.061 1300 ---- ---- ---- ---- 1.046 -.058 1.104 1325 ---- ---- ---- ---- 1.089 -.059 1.148 1350 ---- ---- ---- ---- 1.133 -.062 1.195 1375 ---- ---- ---- ---- 1.179 -.065 1.244 1400 ---- ---- ---- ---- 1.227 -.067 1.294 1425 ---- ---- ---- ---- 1.277 -.071 1.348 1450 ---- ---- ---- ---- 1.330 -.073 1.403 1475 ---- ---- ---- ---- 1.386 -.076 1.462 1500 ---- ---- ---- ---- 1.444 -.080 1.524 1525 ---- ---- ---- ---- 1.506 -.083 1.589 1550 ---- ---- ---- ---- 1.571 -.086 1.657 1575 ---- ---- ---- ---- 1.639 -.090 1.729 1600 ---- ---- ---- ---- 1.711 -.093 1.804 1625 ---- ---- ---- ---- 1.788 -.096 1.884 1650 ---- ---- ---- ---- 1.868 -.100 1.968 1675 ---- ---- ---- ---- 1.953 -.104 2.057 1700 ---- ---- ---- ---- 2.043 -.107 2.150 1725 ---- ---- ---- ---- 2.137 -.112 2.249 1750 ---- ---- ---- ---- 2.236 -.116 2.352 1775 ---- ---- ---- ---- 2.340 -.120 2.460 1800 ---- ---- ---- ---- 2.449 -.123 2.572 1825 ---- ---- ---- ---- 2.563 -.127 2.690 1850 ---- ---- ---- ---- 2.681 -.132 2.813 1875 ---- ---- ---- ---- 2.805 -.135 2.940 1900 ---- ---- ---- ---- 2.933 -.139 3.072 1925 ---- ---- ---- ---- 3.066 -.143 3.209 1950 ---- ---- ---- ---- 3.203 -.148 3.351 1975 ---- ---- ---- ---- 3.346 -.151 3.497 2000 ---- ---- ---- ---- 3.492 -.156 3.648 2025 ---- ---- ---- ---- 3.644 -.159 3.803 2050 ---- ---- ---- ---- 3.799 -.163 3.962 2075 ---- ---- ---- ---- 3.958 -.167 4.125 2100 ---- ---- ---- ---- 4.121 -.170 4.291 2125 ---- ---- ---- ---- 4.288 -.174 4.462 2150 ---- ---- ---- ---- 4.458 -.177 4.635 2175 ---- ---- ---- ---- 4.631 -.181 4.812 2200 ---- ---- ---- ---- 4.807 -.184 4.991 2225 ---- ---- ---- ---- 4.985 -.188 5.173 2250 ---- ---- ---- ---- 5.166 -.191 5.357 2275 ---- ---- ---- ---- 5.350 -.193 5.543 2300 ---- ---- ---- ---- 5.536 -.196 5.732 2325 ---- ---- ---- ---- 5.724 -.199 5.923 2350 ---- ---- ---- ---- 5.914 -.202 6.116 2375 ---- ---- ---- ---- 6.106 -.205 6.311 2400 ---- ---- ---- ---- 6.300 -.208 6.508 2425 ---- ---- ---- ---- 6.496 -.211 6.707 2450 ---- ---- ---- ---- 6.693 -.214 6.907 2475 ---- ---- ---- ---- 6.892 -.217 7.109 2500 ---- ---- ---- ---- 7.093 -.219 7.312 2525 ---- ---- ---- ---- 7.295 -.222 7.517 2550 ---- ---- ---- ---- 7.499 -.224 7.723 2575 ---- ---- ---- ---- 7.704 -.226 7.930 2600 ---- ---- ---- ---- 7.910 -.229 8.139 2625 ---- ---- ---- ---- 8.118 -.231 8.349 2650 ---- ---- ---- ---- 8.327 -.233 8.560 2675 ---- ---- ---- ---- 8.537 -.235 8.772 2700 ---- ---- ---- ---- 8.748 -.237 8.985 2725 ---- ---- ---- ---- 8.960 -.239 9.199 2750 ---- ---- ---- ---- 9.174 -.241 9.415 2775 ---- ---- ---- ---- 9.388 -.243 9.631 2800 ---- ---- ---- ---- 9.603 -.245 9.848 2825 ---- ---- ---- ---- 9.819 -.247 10.066 2850 ---- ---- ---- ---- 10.036 -.249 10.285 2875 ---- ---- ---- ---- 10.254 -.251 10.505 2900 ---- ---- ---- ---- 10.473 -.253 10.726 2925 ---- ---- ---- ---- 10.693 -.254 10.947 2950 ---- ---- ---- ---- 10.913 -.256 11.169 2975 ---- ---- ---- ---- 11.134 -.258 11.392 3000 ---- ---- ---- ---- 11.356 -.259 11.615 3025 ---- ---- ---- ---- 11.578 -.261 11.839 3050 ---- ---- ---- ---- 11.802 -.262 12.064 3075 ---- ---- ---- ---- 12.025 -.264 12.289 3100 ---- ---- ---- ---- 12.250 -.265 12.515 3125 ---- ---- ---- ---- 12.475 -.266 12.741 3150 ---- ---- ---- ---- 12.700 -.268 12.968 3175 ---- ---- ---- ---- 12.926 -.270 13.196 3200 ---- ---- ---- ---- 13.153 -.271 13.424 3225 ---- ---- ---- ---- 13.380 -.272 13.652 3250 ---- ---- ---- ---- 13.607 -.274 13.881 3275 ---- ---- ---- ---- 13.835 -.275 14.110 3300 ---- ---- ---- ---- 14.064 -.276 14.340 3325 ---- ---- ---- ---- 14.293 -.277 14.570 3350 ---- ---- ---- ---- 14.522 -.279 14.801 3375 ---- ---- ---- ---- 14.752 -.280 15.032 3400 ---- ---- ---- ---- 14.983 -.281 15.264 3425 ---- ---- ---- ---- 15.213 -.283 15.496 3450 ---- ---- ---- ---- 15.445 -.283 15.728 3475 ---- ---- ---- ---- 15.676 -.285 15.961 3500 ---- ---- ---- ---- 15.908 -.286 16.194 3525 ---- ---- ---- ---- 16.141 -.286 16.427 3550 ---- ---- ---- ---- 16.373 -.288 16.661 3575 ---- ---- ---- ---- 16.606 -.289 16.895 3600 ---- ---- ---- ---- 16.840 -.290 17.130 3625 ---- ---- ---- ---- 17.074 -.291 17.365 3650 ---- ---- ---- ---- 17.308 -.292 17.600 3675 ---- ---- ---- ---- 17.542 -.293 17.835 3700 ---- ---- ---- ---- 17.777 -.294 18.071 3725 ---- ---- ---- ---- 18.012 -.295 18.307 3750 ---- ---- ---- ---- 18.248 -.296 18.544 3775 ---- ---- ---- ---- 18.484 -.296 18.780 3800 ---- ---- ---- ---- 18.720 -.297 19.017 3825 ---- ---- ---- ---- 18.956 -.299 19.255 3850 ---- ---- ---- ---- 19.193 -.299 19.492 3875 ---- ---- ---- ---- 19.430 -.300 19.730 3900 ---- ---- ---- ---- 19.667 -.301 19.968 3925 ---- ---- ---- ---- 19.905 -.302 20.207 3950 ---- ---- ---- ---- 20.143 -.302 20.445 3975 ---- ---- ---- ---- 20.381 -.303 20.684 4000 ---- ---- ---- ---- 20.619 -.304 20.923 4025 ---- ---- ---- ---- 20.858 -.305 21.163 4050 ---- ---- ---- ---- 21.097 -.305 21.402 4075 ---- ---- ---- ---- 21.336 -.306 21.642 4100 ---- ---- ---- ---- 21.576 -.306 21.882 725 ---- ---- ---- ---- .345 -.017 .362 750 ---- ---- ---- ---- .369 -.018 .387 775 ---- ---- ---- ---- .394 -.019 .413 800 ---- ---- ---- ---- .419 -.021 .440 825 ---- ---- ---- ---- .445 -.022 .467 850 ---- ---- ---- ---- .471 -.024 .495 875 ---- ---- ---- ---- .497 -.026 .523 900 ---- ---- ---- ---- .525 -.026 .551 925 ---- ---- ---- ---- .552 -.028 .580 950 ---- ---- ---- ---- .580 -.030 .610 975 ---- ---- ---- ---- .608 -.032 .640 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .520 -.029 .549 1025 ---- ---- ---- ---- .560 -.031 .591 1050 ---- ---- ---- ---- .602 -.033 .635 1075 ---- ---- ---- ---- .646 -.035 .681 1100 ---- ---- ---- ---- .691 -.038 .729 1125 ---- ---- ---- ---- .738 -.040 .778 1150 ---- ---- ---- ---- .787 -.042 .829 1175 ---- ---- ---- ---- .838 -.044 .882 1200 ---- ---- ---- ---- .890 -.047 .937 1225 ---- ---- ---- ---- .944 -.050 .994 1250 ---- ---- ---- ---- 1.001 -.052 1.053 1275 ---- ---- ---- ---- 1.059 -.055 1.114 1300 ---- ---- ---- ---- 1.119 -.057 1.176 1325 ---- ---- ---- ---- 1.181 -.060 1.241 1350 ---- ---- ---- ---- 1.245 -.063 1.308 1375 ---- ---- ---- ---- 1.311 -.066 1.377 1400 ---- ---- ---- ---- 1.380 -.068 1.448 1425 ---- ---- ---- ---- 1.450 -.072 1.522 1450 ---- ---- ---- ---- 1.523 -.075 1.598 1475 ---- ---- ---- ---- 1.599 -.077 1.676 1500 ---- ---- ---- ---- 1.676 -.081 1.757 1525 ---- ---- ---- ---- 1.756 -.084 1.840 1550 ---- ---- ---- ---- 1.839 -.087 1.926 1575 ---- ---- ---- ---- 1.924 -.090 2.014 1600 ---- ---- ---- ---- 2.012 -.093 2.105 1625 ---- ---- ---- ---- 2.102 -.097 2.199 1650 ---- ---- ---- ---- 2.196 -.100 2.296 1675 ---- ---- ---- ---- 2.292 -.104 2.396 1700 ---- ---- ---- ---- 2.391 -.107 2.498 1725 ---- ---- ---- ---- 2.493 -.111 2.604 1750 ---- ---- ---- ---- 2.599 -.114 2.713 1775 ---- ---- ---- ---- 2.707 -.118 2.825 1800 ---- ---- ---- ---- 2.820 -.121 2.941 1825 ---- ---- ---- ---- 2.936 -.125 3.061 1850 ---- ---- ---- ---- 3.056 -.128 3.184 1875 ---- ---- ---- ---- 3.180 -.132 3.312 1900 ---- ---- ---- ---- 3.308 -.136 3.444 1925 ---- ---- ---- ---- 3.441 -.139 3.580 1950 ---- ---- ---- ---- 3.578 -.143 3.721 1975 ---- ---- ---- ---- 3.720 -.146 3.866 2000 ---- ---- ---- ---- 3.867 -.150 4.017 2025 ---- ---- ---- ---- 4.019 -.153 4.172 2050 ---- ---- ---- ---- 4.176 -.156 4.332 2075 ---- ---- ---- ---- 4.337 -.159 4.496 2100 ---- ---- ---- ---- 4.502 -.163 4.665 2125 ---- ---- ---- ---- 4.671 -.166 4.837 2150 ---- ---- ---- ---- 4.844 -.168 5.012 2175 ---- ---- ---- ---- 5.019 -.172 5.191 2200 ---- ---- ---- ---- 5.198 -.174 5.372 2225 ---- ---- ---- ---- 5.378 -.178 5.556 2250 ---- ---- ---- ---- 5.562 -.180 5.742 2275 ---- ---- ---- ---- 5.747 -.183 5.930 2300 ---- ---- ---- ---- 5.934 -.186 6.120 2325 ---- ---- ---- ---- 6.124 -.188 6.312 2350 ---- ---- ---- ---- 6.315 -.191 6.506 2375 ---- ---- ---- ---- 6.508 -.194 6.702 2400 ---- ---- ---- ---- 6.703 -.196 6.899 2425 ---- ---- ---- ---- 6.899 -.199 7.098 2450 ---- ---- ---- ---- 7.097 -.201 7.298 2475 ---- ---- ---- ---- 7.296 -.203 7.499 2500 ---- ---- ---- ---- 7.496 -.206 7.702 2525 ---- ---- ---- ---- 7.698 -.208 7.906 2550 ---- ---- ---- ---- 7.901 -.210 8.111 2575 ---- ---- ---- ---- 8.104 -.213 8.317 2600 ---- ---- ---- ---- 8.309 -.215 8.524 2625 ---- ---- ---- ---- 8.515 -.217 8.732 2650 ---- ---- ---- ---- 8.722 -.218 8.940 2675 ---- ---- ---- ---- 8.929 -.221 9.150 2700 ---- ---- ---- ---- 9.138 -.223 9.361 2725 ---- ---- ---- ---- 9.348 -.224 9.572 2750 ---- ---- ---- ---- 9.558 -.227 9.785 2775 ---- ---- ---- ---- 9.769 -.229 9.998 2800 ---- ---- ---- ---- 9.981 -.230 10.211 2825 ---- ---- ---- ---- 10.194 -.232 10.426 2850 ---- ---- ---- ---- 10.407 -.234 10.641 2875 ---- ---- ---- ---- 10.622 -.235 10.857 2900 ---- ---- ---- ---- 10.837 -.237 11.074 2925 ---- ---- ---- ---- 11.052 -.239 11.291 2950 ---- ---- ---- ---- 11.268 -.241 11.509 2975 ---- ---- ---- ---- 11.485 -.243 11.728 3000 ---- ---- ---- ---- 11.703 -.244 11.947 3025 ---- ---- ---- ---- 11.921 -.246 12.167 3050 ---- ---- ---- ---- 12.140 -.247 12.387 3075 ---- ---- ---- ---- 12.359 -.249 12.608 3100 ---- ---- ---- ---- 12.579 -.250 12.829 3125 ---- ---- ---- ---- 12.799 -.252 13.051 3150 ---- ---- ---- ---- 13.020 -.253 13.273 3175 ---- ---- ---- ---- 13.241 -.255 13.496 3200 ---- ---- ---- ---- 13.463 -.256 13.719 3225 ---- ---- ---- ---- 13.686 -.257 13.943 3250 ---- ---- ---- ---- 13.908 -.259 14.167 3275 ---- ---- ---- ---- 14.132 -.260 14.392 3300 ---- ---- ---- ---- 14.355 -.262 14.617 3325 ---- ---- ---- ---- 14.580 -.262 14.842 3350 ---- ---- ---- ---- 14.804 -.264 15.068 3375 ---- ---- ---- ---- 15.029 -.266 15.295 3400 ---- ---- ---- ---- 15.255 -.266 15.521 3425 ---- ---- ---- ---- 15.481 -.268 15.749 3450 ---- ---- ---- ---- 15.707 -.269 15.976 3475 ---- ---- ---- ---- 15.934 -.270 16.204 3500 ---- ---- ---- ---- 16.161 -.271 16.432 3525 ---- ---- ---- ---- 16.388 -.273 16.661 3550 ---- ---- ---- ---- 16.616 -.274 16.890 3575 ---- ---- ---- ---- 16.845 -.275 17.120 3600 ---- ---- ---- ---- 17.073 -.277 17.350 3625 ---- ---- ---- ---- 17.303 -.277 17.580 3650 ---- ---- ---- ---- 17.532 -.278 17.810 3675 ---- ---- ---- ---- 17.762 -.279 18.041 3700 ---- ---- ---- ---- 17.992 -.281 18.273 3725 ---- ---- ---- ---- 18.223 -.281 18.504 3750 ---- ---- ---- ---- 18.454 -.282 18.736 3775 ---- ---- ---- ---- 18.685 -.283 18.968 3800 ---- ---- ---- ---- 18.916 -.285 19.201 3825 ---- ---- ---- ---- 19.148 -.286 19.434 3850 ---- ---- ---- ---- 19.381 -.286 19.667 3875 ---- ---- ---- ---- 19.613 -.288 19.901 3900 ---- ---- ---- ---- 19.846 -.289 20.135 3925 ---- ---- ---- ---- 20.080 -.289 20.369 3950 ---- ---- ---- ---- 20.314 -.290 20.604 3975 ---- ---- ---- ---- 20.548 -.291 20.839 4000 ---- ---- ---- ---- 20.782 -.292 21.074 4025 ---- ---- ---- ---- 21.016 -.293 21.309 4050 ---- ---- ---- ---- 21.251 -.294 21.545 4075 ---- ---- ---- ---- 21.487 -.294 21.781 4100 ---- ---- ---- ---- 21.722 -.296 22.018 4125 ---- ---- ---- ---- 21.958 -.296 22.254 925 ---- ---- ---- ---- .409 -.024 .433 950 ---- ---- ---- ---- .444 -.026 .470 975 ---- ---- ---- ---- .481 -.028 .509 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .649 -.032 .681 1025 ---- ---- ---- ---- .694 -.035 .729 1050 ---- ---- ---- ---- .742 -.036 .778 1075 ---- ---- ---- ---- .791 -.038 .829 1100 ---- ---- ---- ---- .841 -.041 .882 1125 ---- ---- ---- ---- .893 -.043 .936 1150 ---- ---- ---- ---- .947 -.045 .992 1175 ---- ---- ---- ---- 1.003 -.047 1.050 1200 ---- ---- ---- ---- 1.060 -.050 1.110 1225 ---- ---- ---- ---- 1.119 -.052 1.171 1250 ---- ---- ---- ---- 1.180 -.054 1.234 1275 ---- ---- ---- ---- 1.242 -.057 1.299 1300 ---- ---- ---- ---- 1.306 -.060 1.366 1325 ---- ---- ---- ---- 1.372 -.063 1.435 1350 ---- ---- ---- ---- 1.440 -.065 1.505 1375 ---- ---- ---- ---- 1.510 -.068 1.578 1400 ---- ---- ---- ---- 1.582 -.070 1.652 1425 ---- ---- ---- ---- 1.656 -.073 1.729 1450 ---- ---- ---- ---- 1.731 -.076 1.807 1475 ---- ---- ---- ---- 1.809 -.079 1.888 1500 ---- ---- ---- ---- 1.890 -.081 1.971 1525 ---- ---- ---- ---- 1.972 -.085 2.057 1550 ---- ---- ---- ---- 2.057 -.088 2.145 1575 ---- ---- ---- ---- 2.144 -.091 2.235 1600 ---- ---- ---- ---- 2.234 -.094 2.328 1625 ---- ---- ---- ---- 2.326 -.097 2.423 1650 ---- ---- ---- ---- 2.421 -.100 2.521 1675 ---- ---- ---- ---- 2.518 -.103 2.621 1700 ---- ---- ---- ---- 2.618 -.107 2.725 1725 ---- ---- ---- ---- 2.721 -.110 2.831 1750 ---- ---- ---- ---- 2.827 -.113 2.940 1775 ---- ---- ---- ---- 2.937 -.116 3.053 1800 ---- ---- ---- ---- 3.049 -.120 3.169 1825 ---- ---- ---- ---- 3.165 -.123 3.288 1850 ---- ---- ---- ---- 3.285 -.126 3.411 1875 ---- ---- ---- ---- 3.408 -.130 3.538 1900 ---- ---- ---- ---- 3.536 -.133 3.669 1925 ---- ---- ---- ---- 3.668 -.136 3.804 1950 ---- ---- ---- ---- 3.804 -.139 3.943 1975 ---- ---- ---- ---- 3.945 -.142 4.087 2000 ---- ---- ---- ---- 4.090 -.146 4.236 2025 ---- ---- ---- ---- 4.241 -.149 4.390 2050 ---- ---- ---- ---- 4.396 -.152 4.548 2075 ---- ---- ---- ---- 4.556 -.155 4.711 2100 ---- ---- ---- ---- 4.721 -.158 4.879 2125 ---- ---- ---- ---- 4.889 -.162 5.051 2150 ---- ---- ---- ---- 5.062 -.164 5.226 2175 ---- ---- ---- ---- 5.237 -.167 5.404 2200 ---- ---- ---- ---- 5.416 -.170 5.586 2225 ---- ---- ---- ---- 5.597 -.173 5.770 2250 ---- ---- ---- ---- 5.781 -.175 5.956 2275 ---- ---- ---- ---- 5.966 -.178 6.144 2300 ---- ---- ---- ---- 6.154 -.180 6.334 2325 ---- ---- ---- ---- 6.344 -.183 6.527 2350 ---- ---- ---- ---- 6.535 -.186 6.721 2375 ---- ---- ---- ---- 6.729 -.188 6.917 2400 ---- ---- ---- ---- 6.924 -.190 7.114 2425 ---- ---- ---- ---- 7.121 -.192 7.313 2450 ---- ---- ---- ---- 7.320 -.194 7.514 2475 ---- ---- ---- ---- 7.520 -.197 7.717 2500 ---- ---- ---- ---- 7.722 -.199 7.921 2525 ---- ---- ---- ---- 7.925 -.201 8.126 2550 ---- ---- ---- ---- 8.130 -.203 8.333 2575 ---- ---- ---- ---- 8.336 -.205 8.541 2600 ---- ---- ---- ---- 8.544 -.207 8.751 2625 ---- ---- ---- ---- 8.752 -.210 8.962 2650 ---- ---- ---- ---- 8.962 -.212 9.174 2675 ---- ---- ---- ---- 9.174 -.213 9.387 2700 ---- ---- ---- ---- 9.386 -.215 9.601 2725 ---- ---- ---- ---- 9.599 -.217 9.816 2750 ---- ---- ---- ---- 9.813 -.219 10.032 2775 ---- ---- ---- ---- 10.029 -.220 10.249 2800 ---- ---- ---- ---- 10.245 -.221 10.466 2825 ---- ---- ---- ---- 10.461 -.224 10.685 2850 ---- ---- ---- ---- 10.679 -.225 10.904 2875 ---- ---- ---- ---- 10.897 -.227 11.124 2900 ---- ---- ---- ---- 11.116 -.229 11.345 2925 ---- ---- ---- ---- 11.336 -.230 11.566 2950 ---- ---- ---- ---- 11.556 -.232 11.788 2975 ---- ---- ---- ---- 11.777 -.233 12.010 3000 ---- ---- ---- ---- 11.998 -.234 12.232 3025 ---- ---- ---- ---- 12.220 -.236 12.456 3050 ---- ---- ---- ---- 12.442 -.237 12.679 3075 ---- ---- ---- ---- 12.665 -.238 12.903 3100 ---- ---- ---- ---- 12.888 -.239 13.127 3125 ---- ---- ---- ---- 13.111 -.241 13.352 3150 ---- ---- ---- ---- 13.334 -.242 13.576 3175 ---- ---- ---- ---- 13.557 -.244 13.801 3200 ---- ---- ---- ---- 13.781 -.245 14.026 3225 ---- ---- ---- ---- 14.005 -.247 14.252 3250 ---- ---- ---- ---- 14.230 -.247 14.477 3275 ---- ---- ---- ---- 14.454 -.249 14.703 3300 ---- ---- ---- ---- 14.679 -.250 14.929 3325 ---- ---- ---- ---- 14.904 -.251 15.155 3350 ---- ---- ---- ---- 15.129 -.253 15.382 3375 ---- ---- ---- ---- 15.355 -.254 15.609 3400 ---- ---- ---- ---- 15.581 -.255 15.836 3425 ---- ---- ---- ---- 15.807 -.256 16.063 3450 ---- ---- ---- ---- 16.034 -.257 16.291 3475 ---- ---- ---- ---- 16.261 -.258 16.519 3500 ---- ---- ---- ---- 16.488 -.259 16.747 3525 ---- ---- ---- ---- 16.715 -.261 16.976 3550 ---- ---- ---- ---- 16.943 -.262 17.205 3575 ---- ---- ---- ---- 17.171 -.263 17.434 3600 ---- ---- ---- ---- 17.400 -.263 17.663 3625 ---- ---- ---- ---- 17.628 -.265 17.893 3650 ---- ---- ---- ---- 17.858 -.265 18.123 3675 ---- ---- ---- ---- 18.087 -.267 18.354 3700 ---- ---- ---- ---- 18.317 -.268 18.585 3725 ---- ---- ---- ---- 18.547 -.269 18.816 3750 ---- ---- ---- ---- 18.778 -.270 19.048 3775 ---- ---- ---- ---- 19.009 -.271 19.280 3800 ---- ---- ---- ---- 19.241 -.272 19.513 3825 ---- ---- ---- ---- 19.473 -.272 19.745 3850 ---- ---- ---- ---- 19.705 -.273 19.978 3875 ---- ---- ---- ---- 19.937 -.275 20.212 3900 ---- ---- ---- ---- 20.170 -.276 20.446 3925 ---- ---- ---- ---- 20.404 -.276 20.680 3950 ---- ---- ---- ---- 20.637 -.277 20.914 3975 ---- ---- ---- ---- 20.871 -.278 21.149 4000 ---- ---- ---- ---- 21.106 -.278 21.384 4025 ---- ---- ---- ---- 21.340 -.280 21.620 4050 ---- ---- ---- ---- 21.575 -.280 21.855 4075 ---- ---- ---- ---- 21.810 -.281 22.091 4100 ---- ---- ---- ---- 22.046 -.282 22.328 4125 ---- ---- ---- ---- 22.281 -.283 22.564 925 ---- ---- ---- ---- .522 -.026 .548 950 ---- ---- ---- ---- .563 -.028 .591 975 ---- ---- ---- ---- .605 -.030 .635 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .852 -.035 .887 1050 ---- ---- ---- ---- .904 -.037 .941 1075 ---- ---- ---- ---- .957 -.039 .996 1100 ---- ---- ---- ---- 1.011 -.041 1.052 1125 ---- ---- ---- ---- 1.067 -.043 1.110 1150 ---- ---- ---- ---- 1.125 -.045 1.170 1175 ---- ---- ---- ---- 1.184 -.047 1.231 1200 ---- ---- ---- ---- 1.244 -.049 1.293 1225 ---- ---- ---- ---- 1.306 -.051 1.357 1250 ---- ---- ---- ---- 1.369 -.054 1.423 1275 ---- ---- ---- ---- 1.434 -.055 1.489 1300 ---- ---- ---- ---- 1.500 -.058 1.558 1325 ---- ---- ---- ---- 1.567 -.061 1.628 1350 ---- ---- ---- ---- 1.636 -.063 1.699 1375 ---- ---- ---- ---- 1.706 -.066 1.772 1400 ---- ---- ---- ---- 1.779 -.067 1.846 1425 ---- ---- ---- ---- 1.852 -.070 1.922 1450 ---- ---- ---- ---- 1.927 -.073 2.000 1475 ---- ---- ---- ---- 2.005 -.075 2.080 1500 ---- ---- ---- ---- 2.083 -.078 2.161 1525 ---- ---- ---- ---- 2.164 -.081 2.245 1550 ---- ---- ---- ---- 2.247 -.083 2.330 1575 ---- ---- ---- ---- 2.331 -.086 2.417 1600 ---- ---- ---- ---- 2.418 -.089 2.507 1625 ---- ---- ---- ---- 2.507 -.091 2.598 1650 ---- ---- ---- ---- 2.598 -.094 2.692 1675 ---- ---- ---- ---- 2.691 -.097 2.788 1700 ---- ---- ---- ---- 2.787 -.100 2.887 1725 ---- ---- ---- ---- 2.885 -.103 2.988 1750 ---- ---- ---- ---- 2.986 -.106 3.092 1775 ---- ---- ---- ---- 3.090 -.108 3.198 1800 ---- ---- ---- ---- 3.196 -.111 3.307 1825 ---- ---- ---- ---- 3.305 -.114 3.419 1850 ---- ---- ---- ---- 3.417 -.117 3.534 1875 ---- ---- ---- ---- 3.533 -.120 3.653 1900 ---- ---- ---- ---- 3.652 -.123 3.775 1925 ---- ---- ---- ---- 3.774 -.127 3.901 1950 ---- ---- ---- ---- 3.901 -.129 4.030 1975 ---- ---- ---- ---- 4.031 -.132 4.163 2000 ---- ---- ---- ---- 4.166 -.135 4.301 2025 ---- ---- ---- ---- 4.305 -.138 4.443 2050 ---- ---- ---- ---- 4.449 -.140 4.589 2075 ---- ---- ---- ---- 4.597 -.143 4.740 2100 ---- ---- ---- ---- 4.750 -.147 4.897 2125 ---- ---- ---- ---- 4.908 -.150 5.058 2150 ---- ---- ---- ---- 5.071 -.152 5.223 2175 ---- ---- ---- ---- 5.239 -.155 5.394 2200 ---- ---- ---- ---- 5.411 -.157 5.568 2225 ---- ---- ---- ---- 5.586 -.160 5.746 2250 ---- ---- ---- ---- 5.765 -.163 5.928 2275 ---- ---- ---- ---- 5.947 -.165 6.112 2300 ---- ---- ---- ---- 6.132 -.167 6.299 2325 ---- ---- ---- ---- 6.319 -.170 6.489 2350 ---- ---- ---- ---- 6.508 -.172 6.680 2375 ---- ---- ---- ---- 6.699 -.175 6.874 2400 ---- ---- ---- ---- 6.892 -.177 7.069 2425 ---- ---- ---- ---- 7.087 -.179 7.266 2450 ---- ---- ---- ---- 7.284 -.181 7.465 2475 ---- ---- ---- ---- 7.482 -.183 7.665 2500 ---- ---- ---- ---- 7.681 -.185 7.866 2525 ---- ---- ---- ---- 7.882 -.187 8.069 2550 ---- ---- ---- ---- 8.083 -.189 8.272 2575 ---- ---- ---- ---- 8.285 -.192 8.477 2600 ---- ---- ---- ---- 8.489 -.193 8.682 2625 ---- ---- ---- ---- 8.692 -.195 8.887 2650 ---- ---- ---- ---- 8.897 -.197 9.094 2675 ---- ---- ---- ---- 9.102 -.199 9.301 2700 ---- ---- ---- ---- 9.307 -.201 9.508 2725 ---- ---- ---- ---- 9.513 -.203 9.716 2750 ---- ---- ---- ---- 9.720 -.205 9.925 2775 ---- ---- ---- ---- 9.928 -.206 10.134 2800 ---- ---- ---- ---- 10.136 -.207 10.343 2825 ---- ---- ---- ---- 10.344 -.210 10.554 2850 ---- ---- ---- ---- 10.553 -.212 10.765 2875 ---- ---- ---- ---- 10.763 -.213 10.976 2900 ---- ---- ---- ---- 10.974 -.215 11.189 2925 ---- ---- ---- ---- 11.185 -.216 11.401 2950 ---- ---- ---- ---- 11.397 -.218 11.615 2975 ---- ---- ---- ---- 11.610 -.219 11.829 3000 ---- ---- ---- ---- 11.823 -.221 12.044 3025 ---- ---- ---- ---- 12.037 -.222 12.259 3050 ---- ---- ---- ---- 12.252 -.223 12.475 3075 ---- ---- ---- ---- 12.467 -.225 12.692 3100 ---- ---- ---- ---- 12.683 -.227 12.910 3125 ---- ---- ---- ---- 12.900 -.228 13.128 3150 ---- ---- ---- ---- 13.118 -.229 13.347 3175 ---- ---- ---- ---- 13.336 -.231 13.567 3200 ---- ---- ---- ---- 13.555 -.233 13.788 3225 ---- ---- ---- ---- 13.775 -.234 14.009 3250 ---- ---- ---- ---- 13.996 -.235 14.231 3275 ---- ---- ---- ---- 14.218 -.236 14.454 3300 ---- ---- ---- ---- 14.440 -.238 14.678 3325 ---- ---- ---- ---- 14.663 -.239 14.902 3350 ---- ---- ---- ---- 14.887 -.240 15.127 3375 ---- ---- ---- ---- 15.111 -.242 15.353 3400 ---- ---- ---- ---- 15.337 -.242 15.579 3425 ---- ---- ---- ---- 15.562 -.244 15.806 3450 ---- ---- ---- ---- 15.789 -.244 16.033 3475 ---- ---- ---- ---- 16.015 -.246 16.261 3500 ---- ---- ---- ---- 16.243 -.247 16.490 3525 ---- ---- ---- ---- 16.471 -.248 16.719 3550 ---- ---- ---- ---- 16.699 -.249 16.948 3575 ---- ---- ---- ---- 16.928 -.251 17.179 3600 ---- ---- ---- ---- 17.158 -.251 17.409 3625 ---- ---- ---- ---- 17.388 -.252 17.640 3650 ---- ---- ---- ---- 17.618 -.253 17.871 3675 ---- ---- ---- ---- 17.849 -.254 18.103 3700 ---- ---- ---- ---- 18.080 -.255 18.335 3725 ---- ---- ---- ---- 18.312 -.256 18.568 3750 ---- ---- ---- ---- 18.544 -.257 18.801 3775 ---- ---- ---- ---- 18.777 -.257 19.034 3800 ---- ---- ---- ---- 19.010 -.258 19.268 3825 ---- ---- ---- ---- 19.243 -.259 19.502 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- 1.025 -.037 1.062 1050 ---- ---- ---- ---- 1.079 -.040 1.119 1075 ---- ---- ---- ---- 1.136 -.041 1.177 1100 ---- ---- ---- ---- 1.193 -.043 1.236 1125 ---- ---- ---- ---- 1.251 -.046 1.297 1150 ---- ---- ---- ---- 1.311 -.047 1.358 1175 ---- ---- ---- ---- 1.372 -.049 1.421 1200 ---- ---- ---- ---- 1.434 -.051 1.485 1225 ---- ---- ---- ---- 1.497 -.054 1.551 1250 ---- ---- ---- ---- 1.562 -.055 1.617 1275 ---- ---- ---- ---- 1.628 -.057 1.685 1300 ---- ---- ---- ---- 1.694 -.060 1.754 1325 ---- ---- ---- ---- 1.762 -.062 1.824 1350 ---- ---- ---- ---- 1.831 -.064 1.895 1375 ---- ---- ---- ---- 1.902 -.066 1.968 1400 ---- ---- ---- ---- 1.973 -.069 2.042 1425 ---- ---- ---- ---- 2.046 -.071 2.117 1450 ---- ---- ---- ---- 2.120 -.074 2.194 1475 ---- ---- ---- ---- 2.196 -.076 2.272 1500 ---- ---- ---- ---- 2.274 -.078 2.352 1525 ---- ---- ---- ---- 2.354 -.080 2.434 1550 ---- ---- ---- ---- 2.435 -.083 2.518 1575 ---- ---- ---- ---- 2.518 -.086 2.604 1600 ---- ---- ---- ---- 2.604 -.088 2.692 1625 ---- ---- ---- ---- 2.692 -.091 2.783 1650 ---- ---- ---- ---- 2.782 -.094 2.876 1675 ---- ---- ---- ---- 2.875 -.097 2.972 1700 ---- ---- ---- ---- 2.971 -.099 3.070 1725 ---- ---- ---- ---- 3.069 -.102 3.171 1750 ---- ---- ---- ---- 3.171 -.105 3.276 1775 ---- ---- ---- ---- 3.276 -.108 3.384 1800 ---- ---- ---- ---- 3.384 -.111 3.495 1825 ---- ---- ---- ---- 3.496 -.113 3.609 1850 ---- ---- ---- ---- 3.611 -.116 3.727 1875 ---- ---- ---- ---- 3.730 -.119 3.849 1900 ---- ---- ---- ---- 3.852 -.122 3.974 1925 ---- ---- ---- ---- 3.978 -.125 4.103 1950 ---- ---- ---- ---- 4.108 -.127 4.235 1975 ---- ---- ---- ---- 4.241 -.130 4.371 2000 ---- ---- ---- ---- 4.377 -.133 4.510 2025 ---- ---- ---- ---- 4.518 -.135 4.653 2050 ---- ---- ---- ---- 4.662 -.138 4.800 2075 ---- ---- ---- ---- 4.809 -.141 4.950 2100 ---- ---- ---- ---- 4.960 -.144 5.104 2125 ---- ---- ---- ---- 5.115 -.147 5.262 2150 ---- ---- ---- ---- 5.273 -.150 5.423 2175 ---- ---- ---- ---- 5.435 -.152 5.587 2200 ---- ---- ---- ---- 5.600 -.155 5.755 2225 ---- ---- ---- ---- 5.768 -.157 5.925 2250 ---- ---- ---- ---- 5.940 -.159 6.099 2275 ---- ---- ---- ---- 6.114 -.162 6.276 2300 ---- ---- ---- ---- 6.291 -.165 6.456 2325 ---- ---- ---- ---- 6.471 -.167 6.638 2350 ---- ---- ---- ---- 6.654 -.169 6.823 2375 ---- ---- ---- ---- 6.839 -.172 7.011 2400 ---- ---- ---- ---- 7.027 -.174 7.201 2425 ---- ---- ---- ---- 7.217 -.176 7.393 2450 ---- ---- ---- ---- 7.409 -.178 7.587 2475 ---- ---- ---- ---- 7.603 -.180 7.783 2500 ---- ---- ---- ---- 7.799 -.182 7.981 2525 ---- ---- ---- ---- 7.997 -.184 8.181 2550 ---- ---- ---- ---- 8.197 -.186 8.383 2575 ---- ---- ---- ---- 8.398 -.188 8.586 2600 ---- ---- ---- ---- 8.600 -.190 8.790 2625 ---- ---- ---- ---- 8.804 -.192 8.996 2650 ---- ---- ---- ---- 9.009 -.193 9.202 2675 ---- ---- ---- ---- 9.215 -.195 9.410 2700 ---- ---- ---- ---- 9.421 -.198 9.619 2725 ---- ---- ---- ---- 9.629 -.199 9.828 2750 ---- ---- ---- ---- 9.837 -.201 10.038 2775 ---- ---- ---- ---- 10.046 -.203 10.249 2800 ---- ---- ---- ---- 10.256 -.204 10.460 2825 ---- ---- ---- ---- 10.465 -.206 10.671 2850 ---- ---- ---- ---- 10.676 -.207 10.883 2875 ---- ---- ---- ---- 10.887 -.209 11.096 2900 ---- ---- ---- ---- 11.098 -.211 11.309 2925 ---- ---- ---- ---- 11.310 -.212 11.522 2950 ---- ---- ---- ---- 11.522 -.214 11.736 2975 ---- ---- ---- ---- 11.735 -.216 11.951 3000 ---- ---- ---- ---- 11.949 -.216 12.165 3025 ---- ---- ---- ---- 12.162 -.219 12.381 3050 ---- ---- ---- ---- 12.377 -.220 12.597 3075 ---- ---- ---- ---- 12.592 -.221 12.813 3100 ---- ---- ---- ---- 12.807 -.223 13.030 3125 ---- ---- ---- ---- 13.023 -.224 13.247 3150 ---- ---- ---- ---- 13.239 -.226 13.465 3175 ---- ---- ---- ---- 13.456 -.227 13.683 3200 ---- ---- ---- ---- 13.673 -.228 13.901 3225 ---- ---- ---- ---- 13.891 -.230 14.121 3250 ---- ---- ---- ---- 14.109 -.231 14.340 3275 ---- ---- ---- ---- 14.328 -.232 14.560 3300 ---- ---- ---- ---- 14.547 -.234 14.781 3325 ---- ---- ---- ---- 14.767 -.235 15.002 3350 ---- ---- ---- ---- 14.987 -.236 15.223 3375 ---- ---- ---- ---- 15.208 -.237 15.445 3400 ---- ---- ---- ---- 15.429 -.239 15.668 3425 ---- ---- ---- ---- 15.651 -.240 15.891 3450 ---- ---- ---- ---- 15.873 -.242 16.115 3475 ---- ---- ---- ---- 16.096 -.243 16.339 3500 ---- ---- ---- ---- 16.320 -.243 16.563 3525 ---- ---- ---- ---- 16.544 -.244 16.788 3550 ---- ---- ---- ---- 16.768 -.246 17.014 3575 ---- ---- ---- ---- 16.993 -.247 17.240 3600 ---- ---- ---- ---- 17.218 -.249 17.467 3625 ---- ---- ---- ---- 17.444 -.249 17.693 3650 ---- ---- ---- ---- 17.671 -.250 17.921 3675 ---- ---- ---- ---- 17.898 -.251 18.149 3700 ---- ---- ---- ---- 18.125 -.252 18.377 3725 ---- ---- ---- ---- 18.352 -.254 18.606 3750 ---- ---- ---- ---- 18.581 -.254 18.835 3775 ---- ---- ---- ---- 18.809 -.256 19.065 3800 ---- ---- ---- ---- 19.038 -.256 19.294 3825 ---- ---- ---- ---- 19.268 -.257 19.525 3850 ---- ---- ---- ---- 19.497 -.259 19.756 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .922 -.036 .958 1050 ---- ---- ---- ---- .983 -.038 1.021 1075 ---- ---- ---- ---- 1.046 -.039 1.085 1100 ---- ---- ---- ---- 1.110 -.042 1.152 1125 ---- ---- ---- ---- 1.176 -.044 1.220 1150 ---- ---- ---- ---- 1.245 -.046 1.291 1175 ---- ---- ---- ---- 1.315 -.048 1.363 1200 ---- ---- ---- ---- 1.387 -.050 1.437 1225 ---- ---- ---- ---- 1.461 -.053 1.514 1250 ---- ---- ---- ---- 1.537 -.055 1.592 1275 ---- ---- ---- ---- 1.615 -.057 1.672 1300 ---- ---- ---- ---- 1.694 -.059 1.753 1325 ---- ---- ---- ---- 1.775 -.062 1.837 1350 ---- ---- ---- ---- 1.858 -.064 1.922 1375 ---- ---- ---- ---- 1.943 -.067 2.010 1400 ---- ---- ---- ---- 2.030 -.069 2.099 1425 ---- ---- ---- ---- 2.118 -.071 2.189 1450 ---- ---- ---- ---- 2.208 -.074 2.282 1475 ---- ---- ---- ---- 2.300 -.076 2.376 1500 ---- ---- ---- ---- 2.394 -.078 2.472 1525 ---- ---- ---- ---- 2.489 -.081 2.570 1550 ---- ---- ---- ---- 2.586 -.083 2.669 1575 ---- ---- ---- ---- 2.684 -.086 2.770 1600 ---- ---- ---- ---- 2.784 -.089 2.873 1625 ---- ---- ---- ---- 2.886 -.091 2.977 1650 ---- ---- ---- ---- 2.989 -.094 3.083 1675 ---- ---- ---- ---- 3.094 -.096 3.190 1700 ---- ---- ---- ---- 3.201 -.098 3.299 1725 ---- ---- ---- ---- 3.309 -.101 3.410 1750 ---- ---- ---- ---- 3.418 -.104 3.522 1775 ---- ---- ---- ---- 3.529 -.107 3.636 1800 ---- ---- ---- ---- 3.642 -.109 3.751 1825 ---- ---- ---- ---- 3.756 -.112 3.868 1850 ---- ---- ---- ---- 3.872 -.115 3.987 1875 ---- ---- ---- ---- 3.990 -.117 4.107 1900 ---- ---- ---- ---- 4.110 -.120 4.230 1925 ---- ---- ---- ---- 4.233 -.123 4.356 1950 ---- ---- ---- ---- 4.359 -.126 4.485 1975 ---- ---- ---- ---- 4.488 -.128 4.616 2000 ---- ---- ---- ---- 4.621 -.131 4.752 2025 ---- ---- ---- ---- 4.758 -.133 4.891 2050 ---- ---- ---- ---- 4.899 -.136 5.035 2075 ---- ---- ---- ---- 5.044 -.139 5.183 2100 ---- ---- ---- ---- 5.195 -.141 5.336 2125 ---- ---- ---- ---- 5.351 -.144 5.495 2150 ---- ---- ---- ---- 5.513 -.146 5.659 2175 ---- ---- ---- ---- 5.679 -.149 5.828 2200 ---- ---- ---- ---- 5.851 -.151 6.002 2225 ---- ---- ---- ---- 6.027 -.154 6.181 2250 ---- ---- ---- ---- 6.207 -.156 6.363 2275 ---- ---- ---- ---- 6.391 -.158 6.549 2300 ---- ---- ---- ---- 6.577 -.161 6.738 2325 ---- ---- ---- ---- 6.766 -.163 6.929 2350 ---- ---- ---- ---- 6.958 -.164 7.122 2375 ---- ---- ---- ---- 7.151 -.167 7.318 2400 ---- ---- ---- ---- 7.346 -.169 7.515 2425 ---- ---- ---- ---- 7.543 -.171 7.714 2450 ---- ---- ---- ---- 7.741 -.173 7.914 2475 ---- ---- ---- ---- 7.941 -.175 8.116 2500 ---- ---- ---- ---- 8.142 -.177 8.319 2525 ---- ---- ---- ---- 8.345 -.179 8.524 2550 ---- ---- ---- ---- 8.549 -.180 8.729 2575 ---- ---- ---- ---- 8.754 -.182 8.936 2600 ---- ---- ---- ---- 8.960 -.184 9.144 2625 ---- ---- ---- ---- 9.166 -.186 9.352 2650 ---- ---- ---- ---- 9.374 -.187 9.561 2675 ---- ---- ---- ---- 9.582 -.189 9.771 2700 ---- ---- ---- ---- 9.791 -.191 9.982 2725 ---- ---- ---- ---- 10.000 -.193 10.193 2750 ---- ---- ---- ---- 10.211 -.194 10.405 2775 ---- ---- ---- ---- 10.422 -.195 10.617 2800 ---- ---- ---- ---- 10.633 -.197 10.830 2825 ---- ---- ---- ---- 10.845 -.199 11.044 2850 ---- ---- ---- ---- 11.058 -.201 11.259 2875 ---- ---- ---- ---- 11.272 -.202 11.474 2900 ---- ---- ---- ---- 11.486 -.203 11.689 2925 ---- ---- ---- ---- 11.701 -.205 11.906 2950 ---- ---- ---- ---- 11.916 -.207 12.123 2975 ---- ---- ---- ---- 12.132 -.208 12.340 3000 ---- ---- ---- ---- 12.349 -.209 12.558 3025 ---- ---- ---- ---- 12.567 -.210 12.777 3050 ---- ---- ---- ---- 12.785 -.211 12.996 3075 ---- ---- ---- ---- 13.003 -.213 13.216 3100 ---- ---- ---- ---- 13.222 -.215 13.437 3125 ---- ---- ---- ---- 13.442 -.216 13.658 3150 ---- ---- ---- ---- 13.663 -.217 13.880 3175 ---- ---- ---- ---- 13.884 -.218 14.102 3200 ---- ---- ---- ---- 14.106 -.219 14.325 3225 ---- ---- ---- ---- 14.328 -.221 14.549 3250 ---- ---- ---- ---- 14.551 -.222 14.773 3275 ---- ---- ---- ---- 14.774 -.224 14.998 3300 ---- ---- ---- ---- 14.999 -.224 15.223 3325 ---- ---- ---- ---- 15.223 -.226 15.449 3350 ---- ---- ---- ---- 15.449 -.226 15.675 3375 ---- ---- ---- ---- 15.675 -.227 15.902 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2338 2214 36408 SO1 NOV22 Silver Weekly Friday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.066 +.377 5.689 1325 ---- ---- ---- ---- 5.816 +.377 5.439 1350 ---- ---- ---- ---- 5.566 +.377 5.189 1375 ---- ---- ---- ---- 5.316 +.377 4.939 1400 ---- ---- ---- ---- 5.066 +.377 4.689 1425 ---- ---- ---- ---- 4.817 +.377 4.440 1450 ---- ---- ---- ---- 4.567 +.376 4.191 1475 ---- ---- ---- ---- 4.318 +.376 3.942 1500 ---- ---- ---- ---- 4.070 +.376 3.694 1525 ---- ---- ---- ---- 3.822 +.375 3.447 1550 ---- ---- ---- ---- 3.574 +.374 3.200 1575 ---- ---- 2.563A 2.563A 3.327 +.372 2.955 1600 ---- 3.053B 2.249A 2.249A 3.082 +.370 2.712 1625 ---- 2.825B 2.013A 2.013A 2.837 +.367 2.470 1650 ---- 2.777B 1.780A 1.780A 2.594 +.362 2.232 1675 ---- 2.531B 1.554A 1.554A 2.354 +.357 1.997 1700 ---- 2.390B 1.337A 1.337A 2.116 +.349 1.767 1705 ---- 2.240B 1.302A 1.302A 2.069 +.347 1.722 1710 ---- 2.193B 1.261A 1.261A 2.022 +.345 1.677 1715 ---- 2.144B 1.219A 1.219A 1.975 +.343 1.632 1720 ---- 2.096B 1.179A 1.179A 1.929 +.341 1.588 4 1725 ---- 2.152B 1.132A 1.132A 1.883 +.339 1.544 1730 ---- 1.998B 1.100A 1.100A 1.837 +.337 1.500 1735 ---- 1.954B 1.061A 1.061A 1.791 +.334 1.457 1740 ---- 1.905B 1.023A 1.023A 1.745 +.331 1.414 1745 ---- 1.856B .986A .986A 1.700 +.329 1.371 1750 ---- 1.918B .942A .942A 1.655 +.326 1.329 1755 ---- 1.765B .913A .913A 1.611 +.323 1.288 1760 ---- 1.715B .878A .878A 1.566 +.319 1.247 1765 ---- 1.669B .845A .845A 1.523 +.317 1.206 1770 ---- 1.625B .812A .812A 1.479 +.313 1.166 1775 ---- 1.689B .772A .772A 1.436 +.309 1.127 1780 ---- 1.564B .748A .748A 1.393 +.305 1.088 1785 ---- 1.582B .717A .717A 1.351 +.301 1.050 1790 ---- 1.575B .688A .688A 1.309 +.296 1.013 1795 ---- 1.531B .651A .651A 1.268 +.292 .976 1800 ---- 1.488B .624A .624A 1.227 +.286 .941 1805 ---- 1.445B .597A .597A 1.187 +.281 .906 1810 ---- 1.402B .570A .570A 1.148 +.277 .871 1815 ---- 1.360B .545A .545A 1.109 +.271 .838 1820 ---- 1.318B .521A .521A 1.070 +.264 .806 1825 .509 1.275B .497A 1.261B 1.033 +.259 10 .774 10 4 1830 .516 1.232B .475A 1.162B .996 +.253 38 .743 1835 ---- 1.189B .453A .453A .960 +.246 .714 1840 .538 1.139B .432A .432A .925 +.241 12 .684 10 1845 ---- 1.088B .412A .412A .890 +.234 .656 1850 ---- 1.073B .393A .393A .857 +.228 .629 1855 ---- 1.036B .373A .373A .824 +.222 .602 1860 ---- .999B .355A .355A .792 +.216 .576 1865 ---- .964B .338A .338A .761 +.210 .551 1870 ---- .929B .322A .322A .730 +.203 .527 1875 ---- .894B .307A .307A .700 +.197 .503 1880 ---- .861B .292A .292A .671 +.190 .481 1885 ---- .828B .278A .278A .643 +.184 .459 1890 ---- .796B .264A .264A .616 +.178 .438 1895 ---- .765B .251A .251A .589 +.172 .417 1900 .249 .735B .239A .573A .564 +.166 22 .398 3 3 1905 ---- .706B .227A .227A .539 +.160 .379 1910 ---- .677B .217A .217A .515 +.154 .361 1915 ---- .648B .207A .207A .492 +.148 .344 1920 ---- .621B .196A .196A .470 +.142 .328 1925 .479 .595B .187A .460A .449 +.136 3 .313 1 1 1930 ---- .569B .178A .178A .428 +.130 .298 1 1935 ---- .545B .170A .170A .409 +.124 .285 1940 ---- .521B .162A .162A .390 +.119 .271 1945 ---- .498B .154A .154A .373 +.114 .259 1950 ---- .476B .147A .147A .355 +.108 .247 2 1955 ---- .454B .140A .140A .339 +.104 .235 1960 ---- .434B .134A .134A .323 +.099 .224 1965 ---- .414B .128A .128A .308 +.094 .214 1970 ---- .395B .122A .122A .294 +.090 .204 1975 ---- .377B .117A .117A .281 +.087 .194 3 1980 ---- .359B .113A .113A .268 +.083 .185 1985 ---- .342B .107A .107A .255 +.078 .177 1990 ---- .326B .104A .104A .243 +.074 .169 1995 ---- .310B .098A .098A .232 +.071 .161 20 20 2000 .160 .319 .094A .318A .221 +.067 16 .154 4 2005 ---- .281B .091A .091A .211 +.064 .147 2010 ---- .268B .087A .087A .201 +.061 .140 15 2015 ---- .255B .084A .084A .192 +.058 .134 2020 ---- .242B .080A .080A .183 +.055 2 .128 2 2025 ---- .230B .077A .077A .175 +.053 .122 2030 ---- .219B .074A .074A .167 +.051 .116 2035 ---- .208B .071A .071A .159 +.048 .111 2040 ---- .198B .068A .068A .152 +.046 .106 1 2045 ---- .188B .065A .065A .145 +.043 .102 2050 .149 .178B .063A .146A .139 +.042 1 .097 2055 ---- .170B .061A .061A .133 +.040 .093 2060 ---- .161B .058A .058A .127 +.038 2 .089 2065 ---- .153B .056A .056A .121 +.036 .085 2070 ---- .145B .054A .054A .116 +.034 .082 2075 ---- .138B .052A .052A .111 +.032 .079 2080 ---- .131B .050A .050A .106 +.031 .075 2085 ---- .125B .049A .049A .101 +.029 .072 2090 ---- .119B .047A .047A .097 +.028 .069 1 2095 ---- .113B .046A .046A .093 +.026 .067 2100 ---- .108B .044A .044A .089 +.025 .064 6 2105 ---- .102B .043A .043A .085 +.023 .062 2110 ---- .097B .042A .042A .082 +.023 .059 2115 ---- .093B .040A .040A .078 +.021 .057 2120 ---- .088B .039A .039A .075 +.020 .055 2125 ---- .084B .038A .038A .072 +.019 .053 2150 ---- .066B .033A .033A .059 +.015 .044 2175 ---- .051B .030A .030A .049 +.012 .037 2200 ---- .042B .027A .027A .041 +.009 .032 1 2225 ---- .034B .025A .025A .035 +.007 .028 2250 ---- .028B .023A .023A .030 +.006 .024 2275 ---- ---- ---- ---- .027 +.005 .022 2300 ---- ---- ---- ---- .024 +.004 .020 2325 ---- ---- ---- ---- .021 +.003 .018 2350 ---- ---- ---- ---- .019 +.003 .016 1 2375 ---- ---- ---- ---- .018 +.003 .015 2400 ---- ---- ---- ---- .017 +.003 .014 2425 ---- ---- ---- ---- .015 +.002 .013 2450 ---- ---- ---- ---- .014 +.002 .012 2475 ---- ---- ---- ---- .014 +.003 .011 2500 ---- ---- ---- ---- .013 +.002 .011 2525 ---- ---- ---- ---- .012 +.002 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 106 44 69 SO1 NOV22 Silver Weekly Friday Option - Week 1 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .002 UNCH .002 1400 ---- ---- ---- ---- .002 UNCH .002 1425 ---- ---- ---- ---- .003 UNCH .003 1450 ---- ---- ---- ---- .004 UNCH .004 1475 ---- ---- ---- ---- .005 -.001 .006 1500 ---- ---- ---- ---- .006 -.002 .008 1525 ---- ---- ---- ---- .008 -.002 .010 1550 .013 .017B .013 .013 .011 -.003 2 .014 160 1575 ---- .024B .018A .024B .014 -.005 .019 1600 ---- .032B .022A .032B .018 -.007 .025 1625 ---- .043B .026A .043B .024 -.010 .034 1650 ---- .060B .032A .060B .031 -.014 .045 15 1675 ---- .084B .039A .084B .040 -.020 .060 1700 ---- .116B .047A .116B .052 -.028 .080 5 1705 ---- .123B .049A .123B .055 -.029 .084 1710 ---- .132B .051A .132B .058 -.031 .089 1715 ---- .140B .053A .140B .061 -.034 .095 1720 ---- .150B .055A .150B .065 -.035 .100 1725 ---- .160B .057A .160B .068 -.038 .106 1730 ---- .171B .060A .171B .072 -.040 .112 1735 ---- .182B .062A .182B .077 -.042 .119 1740 .195 .195 .065A .065A .081 -.045 1 .126 1 1745 ---- .206B .068A .206B .086 -.048 .134 1750 ---- .220B .072A .220B .091 -.050 .141 1755 ---- .233B .075A .233B .096 -.054 .150 1760 ---- .247B .079A .247B .102 -.057 .159 1765 ---- .263B .083A .263B .108 -.060 .168 1770 ---- .279B .087A .279B .114 -.064 .178 1775 ---- .297B .092A .297B .121 -.068 .189 1780 ---- .315B .097A .315B .129 -.071 .200 1785 ---- .334B .102A .334B .136 -.076 .212 1790 ---- .353B .108A .353B .145 -.080 .225 1 1795 ---- .373B .114A .373B .153 -.085 .238 1800 ---- .395B .120A .395B .163 -.089 .252 1805 .182 .417B .127A .127A .172 -.095 10 .267 1810 ---- .441B .134A .441B .183 -.100 .283 1815 ---- .466B .142A .466B .194 -.106 .300 1820 ---- .491B .151A .491B .205 -.112 .317 1825 .280 .518B .169A .169A .218 -.118 1 .336 3 13 1830 ---- .545B .178A .545B .231 -.124 .355 1835 ---- .573B .189A .573B .245 -.130 .375 1840 ---- .602B .199A .602B .259 -.137 .396 1845 ---- .632B .211A .632B .275 -.142 .417 1850 ---- .663B .223A .663B .291 -.149 .440 1855 ---- .696B .236A .696B .308 -.155 .463 1860 ---- .723B .249A .722B .326 -.161 .487 2 1865 ---- .757B .263A .739B .345 -.167 .512 1870 ---- .791B .278A .782B .365 -.173 .538 1875 ---- .830B .298A .829B .385 -.179 .564 1880 ---- .862B .313A .852B .406 -.186 .592 1885 ---- .898B .332A .894B .427 -.193 .620 1890 ---- .935B .350A .935B .450 -.198 .648 1895 ---- .972B .368A .968B .473 -.205 .678 1900 ---- 1.014B .389A 1.014B .498 -.210 .708 1905 ---- 1.049B .409A 1.038B .523 -.217 .740 1910 ---- 1.089B .431A 1.089B .549 -.223 .772 1915 ---- 1.129B .453A 1.129B .576 -.229 .805 1920 ---- 1.169B .476A 1.169B .604 -.235 .839 1925 ---- 1.213B .501A 1.213B .633 -.240 .873 10 1930 ---- 1.251B .525A 1.251B .662 -.247 .909 1 1935 ---- 1.293B .551A 1.293B .693 -.252 .945 1940 ---- 1.335B .576A 1.335B .724 -.258 .982 1945 ---- 1.378B .600A 1.378B .756 -.263 1.019 1950 ---- 1.425B .627A 1.424B .789 -.268 1.057 1955 ---- 1.464B .655A 1.464B .823 -.272 1.095 1960 ---- 1.508B .683A 1.508B .857 -.277 1.134 1965 ---- 1.552B .713A 1.552B .892 -.282 1.174 1970 ---- 1.596B .744A 1.596B .928 -.286 1.214 1975 ---- 1.645B .775A 1.644B .964 -.290 1.254 1980 ---- 1.686B .808A 1.685B 1.001 -.294 1.295 1985 ---- 1.731B .840A 1.731B 1.038 -.299 1.337 1990 ---- 1.776B .874A 1.776B 1.076 -.302 1.378 1995 ---- 1.822B .908A 1.822B 1.115 -.306 1.421 2000 ---- 1.872B .943A 1.872B 1.154 -.309 1.463 2005 ---- 1.883B .978A 1.875B 1.194 -.312 1.506 2010 ---- 1.885B 1.014A 1.882B 1.234 -.315 1.549 2015 ---- 1.929B 1.051A 1.895B 1.275 -.318 1.593 2020 ---- 1.977B 1.089A 1.876B 1.316 -.321 1.637 2025 ---- 2.104B 1.127A 2.104B 1.358 -.323 1.681 2030 ---- 2.071B 1.166A 1.859B 1.400 -.326 1.726 2035 ---- 2.118B 1.205A 1.898B 1.442 -.329 1.771 2040 ---- 2.165B 1.244A 1.912B 1.485 -.331 1.816 2045 ---- 2.210B 1.285A 1.910B 1.528 -.333 1.861 2050 ---- 2.340B 1.325A 2.340B 1.571 -.335 1.906 2055 ---- 2.305B 1.366A 1.366A 1.615 -.337 1.952 2060 ---- 2.353B 1.408A 1.408A 1.659 -.339 1.998 2065 ---- 2.401B 1.449A 1.449A 1.704 -.340 2.044 2070 ---- 2.449B 1.491A 1.491A 1.748 -.343 2.091 2075 ---- 2.579B 1.534A 2.579B 1.793 -.344 2.137 2080 ---- 2.548B 1.577A 1.577A 1.838 -.346 2.184 2085 ---- 2.596B 1.620A 1.620A 1.884 -.347 2.231 2090 ---- 2.643B 1.664A 1.664A 1.929 -.349 2.278 2095 ---- 2.692B 1.708A 1.708A 1.975 -.350 2.325 2100 ---- 2.821B 1.752A 2.821B 2.021 -.352 2.373 2105 ---- 2.790B 1.796A 1.796A 2.067 -.353 2.420 2110 ---- 2.840B 1.841A 1.841A 2.114 -.354 2.468 2115 ---- 2.889B 1.886A 1.886A 2.160 -.356 2.516 2120 ---- 2.938B 1.931A 1.931A 2.207 -.356 2.563 2125 ---- 3.051B 1.976A 3.051B 2.254 -.357 2.611 2150 ---- 3.226B 2.222A 3.076B 2.491 -.361 2.852 2175 ---- 3.174B 2.457A 3.141B 2.730 -.366 3.096 2200 ---- 3.514B 2.695A 2.695A 2.973 -.367 3.340 2225 ---- ---- 2.936A 2.936A 3.216 -.370 3.586 2250 ---- ---- 3.179A 3.179A 3.461 -.371 3.832 2275 ---- ---- 3.550A 3.550A 3.708 -.371 4.079 2300 ---- ---- 3.802A 3.802A 3.955 -.372 4.327 2325 ---- ---- ---- ---- 4.202 -.373 4.575 2350 ---- ---- ---- ---- 4.450 -.373 4.823 2375 ---- ---- ---- ---- 4.698 -.374 5.072 2400 ---- ---- ---- ---- 4.947 -.374 5.321 2425 ---- ---- ---- ---- 5.196 -.374 5.570 2450 ---- ---- ---- ---- 5.445 -.374 5.819 2475 ---- ---- ---- ---- 5.694 -.374 6.068 2500 ---- ---- ---- ---- 5.943 -.375 6.318 2525 ---- ---- ---- ---- 6.192 -.375 6.567 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 3 208 SO2 NOV22 Silver Weekly Friday Option - Week 2 CALL 1300 ---- ---- ---- ---- 6.066 +.377 5.689 1325 ---- ---- ---- ---- 5.816 +.376 5.440 1350 ---- ---- ---- ---- 5.567 +.376 5.191 1375 ---- ---- ---- ---- 5.317 +.375 4.942 1400 ---- ---- ---- ---- 5.068 +.374 4.694 1425 ---- ---- ---- ---- 4.820 +.375 4.445 1450 ---- ---- ---- ---- 4.572 +.374 4.198 1475 ---- ---- ---- ---- 4.324 +.373 3.951 1500 ---- ---- ---- ---- 4.077 +.372 3.705 1525 ---- ---- ---- ---- 3.831 +.371 3.460 1550 ---- ---- 2.753A 2.753A 3.585 +.369 3.216 1575 ---- ---- 2.515A 2.515A 3.341 +.367 2.974 1600 ---- 2.895B 2.281A 2.281A 3.098 +.364 2.734 1625 ---- 2.920B 2.052A 2.052A 2.857 +.359 2.498 1650 ---- 2.892B 1.829A 1.829A 2.618 +.353 2.265 1675 ---- 2.652B 1.614A 1.614A 2.384 +.347 2.037 1700 ---- 2.416B 1.408A 1.408A 2.154 +.338 1.816 1705 ---- ---- ---- ---- 2.109 +.337 1.772 1710 ---- ---- ---- ---- 2.063 +.334 1.729 1715 ---- ---- ---- ---- 2.019 +.332 1.687 1720 ---- ---- ---- ---- 1.974 +.329 1.645 1725 ---- 2.185B 1.215A 1.215A 1.930 +.327 1.603 1730 ---- ---- ---- ---- 1.886 +.325 1.561 1735 ---- ---- ---- ---- 1.842 +.322 1.520 1740 ---- ---- ---- ---- 1.799 +.319 1.480 1745 ---- ---- ---- ---- 1.756 +.316 1.440 1750 ---- 1.960B 1.037A 1.037A 1.713 +.313 1.400 1755 ---- ---- ---- ---- 1.670 +.309 1.361 1760 ---- ---- ---- ---- 1.628 +.305 1.323 1765 ---- ---- ---- ---- 1.587 +.302 1.285 1770 ---- ---- ---- ---- 1.546 +.298 1.248 1775 ---- 1.741B .876A .876A 1.505 +.294 1.211 1780 ---- ---- ---- ---- 1.465 +.290 1.175 1785 ---- ---- ---- ---- 1.425 +.286 1.139 1790 ---- ---- .788A .788A 1.385 +.281 1.104 1795 ---- ---- .760A .760A 1.347 +.277 1.070 1800 ---- 1.531B .733A .733A 1.309 +.273 1.036 1805 ---- ---- .707A .707A 1.271 +.268 1.003 1810 ---- ---- .681A .681A 1.234 +.263 .971 1815 ---- ---- .656A .656A 1.198 +.259 .939 1820 ---- ---- .632A .632A 1.162 +.254 .908 1825 ---- 1.332B .609A .609A 1.127 +.249 .878 1830 ---- ---- .586A .586A 1.092 +.244 .848 1835 ---- ---- .564A .564A 1.058 +.239 .819 5 1840 ---- .808B .543A .543A 1.025 +.234 .791 1845 ---- .814B .522A .522A .993 +.230 .763 1850 ---- 1.147B .502A .502A .961 +.225 .736 1855 ---- 1.128B .482A .482A .930 +.220 .710 1860 .514 1.094B .463A .858A .899 +.214 6 .685 2 2 1865 ---- 1.060B .443A .443A .870 +.210 .660 1870 ---- 1.027B .426A .426A .840 +.204 .636 1875 ---- .995B .409A .409A .812 +.199 .613 110 1880 ---- .964B .393A .393A .784 +.194 .590 1885 ---- .933B .378A .378A .757 +.189 .568 1890 ---- .903B .363A .363A .731 +.184 .547 1895 ---- .873B .348A .348A .705 +.179 .526 1900 ---- .844B .335A .335A .680 +.174 .506 1905 ---- .816B .321A .321A .656 +.169 .487 1910 ---- .789B .309A .309A .632 +.164 .468 1915 ---- .762B .296A .296A .609 +.159 .450 1920 ---- .736B .285A .285A .587 +.154 .433 1925 ---- .710B .274A .274A .565 +.149 .416 5 5 1930 ---- .685B .263A .263A .544 +.144 .400 1935 ---- .661B .252A .252A .524 +.140 .384 1940 ---- .638B .243A .243A .505 +.135 .370 1945 ---- .615B .233A .233A .486 +.131 .355 1950 ---- .593B .224A .224A .468 +.126 .342 1955 ---- .572B .216A .216A .450 +.121 .329 1960 ---- .551B .208A .208A .433 +.117 .316 1965 ---- .530B .200A .200A .417 +.113 .304 1970 ---- .511B .192A .192A .401 +.109 .292 1975 ---- .492B .185A .185A .386 +.105 .281 2000 ---- .406B .154A .154A .319 +.087 .232 2025 ---- .333B .129A .129A .264 +.072 .192 2 2050 ---- .272B .107A .107A .219 +.059 .160 2075 ---- .222B .091A .091A .182 +.048 .134 2100 .160 .181B .079A .179B .152 +.039 1 .113 1 2125 ---- .148B .069A .069A .127 +.032 .095 2150 ---- .121B .060A .060A .107 +.026 .081 2175 ---- .100B .053A .053A .091 +.022 .069 2200 ---- .082B .047A .047A .077 +.017 .060 2225 ---- .068B .043A .043A .066 +.014 .052 2250 ---- .056B .039A .039A .057 +.012 .045 2275 ---- .047B .036A .036A .049 +.010 .039 2300 ---- .040B .033A .033A .043 +.008 .035 2325 ---- .035B ---- .035B .037 +.006 .031 2350 ---- .030B ---- .030B .032 +.005 .027 2375 ---- .027B ---- .027B .029 +.005 .024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 7 125 SO2 NOV22 Silver Weekly Friday Option - Week 2 PUT 1300 ---- ---- ---- ---- .003 -.001 .004 1325 ---- ---- ---- ---- .003 -.002 .005 1350 ---- ---- ---- ---- .004 -.002 .006 1375 ---- ---- ---- ---- .005 -.002 .007 1400 ---- ---- ---- ---- .006 -.003 .009 1425 ---- ---- ---- ---- .008 -.003 .011 1450 ---- ---- ---- ---- .010 -.003 .013 1475 ---- ---- ---- ---- .012 -.004 .016 1500 ---- ---- ---- ---- .015 -.005 .020 1525 ---- ---- .023A .023A .019 -.006 .025 1550 ---- .034B .027A .034B .023 -.008 .031 1575 ---- .045B .031A .045B .029 -.010 .039 1600 ---- .060B .036A .060B .036 -.013 .049 1625 ---- .080B .042A .080B .044 -.018 .062 1650 ---- .106B .050A .106B .056 -.023 .079 1675 ---- .140B .061A .140B .071 -.030 .101 1700 ---- .183B .075A .183B .091 -.038 .129 1705 ---- .193B .078A .193B .095 -.041 .136 1710 ---- .204B .082A .204B .100 -.043 .143 1715 ---- .215B .085A .215B .105 -.045 .150 1720 ---- .226B .089A .226B .111 -.047 .158 1725 ---- .239B .093A .239B .117 -.049 .166 1730 ---- .251B .097A .251B .122 -.053 .175 1735 ---- .265B .102A .265B .129 -.055 .184 1740 ---- .279B .107A .279B .135 -.058 .193 1745 ---- .293B .112A .293B .142 -.061 .203 1750 ---- .307B .117A .306B .149 -.064 .213 1755 ---- .324B .122A .323B .157 -.067 .224 1760 ---- .340B .128A .340B .165 -.071 .236 1765 ---- .358B .134A .356B .173 -.075 .248 1770 ---- .375B .141A .375B .182 -.078 .260 1775 ---- .395B .148A .394B .191 -.082 .273 1780 ---- .414B .155A .414B .200 -.087 .287 1785 ---- .435B .162A .435B .211 -.090 .301 1790 ---- .456B .170A .456B .221 -.095 .316 1795 ---- .478B .179A .478B .232 -.100 .332 1800 ---- .500B .187A .500B .244 -.104 .348 1805 ---- .524B .197A .524B .256 -.109 .365 1810 ---- .548B .207A .548B .269 -.114 .383 1815 ---- .573B .217A .573B .283 -.118 .401 5 1820 ---- .599B .228A .599B .297 -.123 .420 1825 ---- .626B .252A .626B .312 -.127 .439 1830 ---- .653B .264A .653B .327 -.133 .460 1835 ---- .681B .276A .681B .344 -.137 .481 1840 .621 .709B .289A .289A .360 -.142 2 .502 1845 ---- .739B .303A .739B .378 -.147 .525 1850 ---- .769B .318A .769B .396 -.152 .548 1855 ---- .800B .332A .800B .415 -.156 .571 1860 ---- .831B .352A .831B .434 -.162 .596 1865 ---- .863B .368A .863B .454 -.167 .621 1870 ---- .890B .386A .890B .475 -.172 .647 1875 ---- .929B .403A .929B .497 -.177 .674 110 1880 ---- .896B .422A .896B .519 -.182 .701 1885 ---- .893B .440A .893B .541 -.188 .729 1890 ---- .893B .461A .893B .565 -.192 .757 1895 ---- .904B .480A .904B .589 -.198 .787 1900 ---- 1.106B .502A 1.106B .614 -.202 .816 1905 ---- .917B .524A .917B .640 -.207 .847 1910 ---- .931B .547A .931B .666 -.212 .878 1915 ---- .918B .570A .918B .693 -.217 .910 1920 ---- ---- .594A .594A .720 -.223 .943 1925 ---- 1.297B .619A 1.297B .749 -.227 .976 1930 ---- ---- .644A .644A .778 -.232 1.010 1935 ---- ---- .670A .670A .808 -.236 1.044 1940 ---- ---- .697A .697A .838 -.241 1.079 1945 ---- ---- .724A .724A .869 -.246 1.115 1950 ---- 1.498B .752A 1.498B .901 -.250 1.151 1955 ---- ---- .780A .780A .933 -.255 1.188 1960 ---- ---- .810A .810A .966 -.259 1.225 1965 ---- ---- .840A .840A 1.000 -.263 1.263 1970 ---- ---- .870A .870A 1.034 -.268 1.302 1975 ---- 1.710B .901A 1.710B 1.069 -.271 1.340 2000 1.870 1.928B 1.065A 1.065A 1.252 -.289 2 1.541 2025 ---- 2.153B 1.243A 2.153B 1.446 -.305 1.751 2050 ---- 2.382B 1.432A 2.382B 1.650 -.318 1.968 2075 ---- 2.616B 1.633A 2.616B 1.863 -.329 2.192 2100 ---- 2.852B 1.842A 2.852B 2.083 -.337 2.420 2125 ---- 3.091B 2.058A 3.091B 2.308 -.344 2.652 2150 ---- 3.332B 2.280A 3.332B 2.537 -.351 2.888 2175 ---- 3.575B 2.507A 3.575B 2.771 -.355 3.126 2200 ---- 3.820B 2.739A 3.820B 3.007 -.359 3.366 2225 ---- 3.870B 2.973A 3.870B 3.246 -.362 3.608 2250 ---- 3.960B 3.211A 3.960B 3.486 -.365 3.851 2275 ---- ---- 3.451A 3.451A 3.728 -.367 4.095 2300 ---- ---- 3.693A 3.693A 3.972 -.368 4.340 2325 ---- ---- 3.936A 3.936A 4.216 -.370 4.586 2350 ---- ---- ---- ---- 4.461 -.371 4.832 2375 ---- ---- ---- ---- 4.707 -.372 5.079 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 115 SO3 OCT22 Silver Weekly Friday Option - Week 3 CALL 1300 ---- ---- 5.582A 5.582A 6.066 +.376 5.690 1325 ---- ---- 5.348A 5.348A 5.816 +.376 5.440 1350 ---- ---- 5.083A 5.083A 5.566 +.376 5.190 1375 ---- ---- 4.760A 4.760A 5.316 +.376 4.940 1400 ---- ---- 4.583A 4.583A 5.066 +.376 4.690 1425 ---- ---- 4.260A 4.260A 4.816 +.376 4.440 1450 ---- ---- 4.083A 4.083A 4.566 +.376 4.190 1475 ---- ---- 3.761A 3.761A 4.316 +.376 3.940 1500 ---- ---- 3.583A 3.583A 4.066 +.376 3.690 1525 ---- ---- 3.261A 3.261A 3.816 +.376 3.440 1550 ---- ---- 3.083A 3.083A 3.566 +.376 3.190 1575 ---- ---- 2.760A 2.760A 3.316 +.376 2.940 1600 ---- ---- 2.583A 2.583A 3.066 +.376 2.690 1625 ---- ---- 2.260A 2.260A 2.816 +.376 2.440 1650 ---- ---- 2.083A 2.083A 2.566 +.376 2.190 1675 ---- ---- 1.761A 1.761A 2.316 +.376 1.940 1700 ---- ---- 1.584A 1.584A 2.066 +.376 1.690 2 1705 ---- ---- 1.549A 1.549A 2.016 +.376 1.640 1710 ---- ---- 1.499A 1.499A 1.966 +.376 1.590 1715 ---- ---- 1.437A 1.437A 1.916 +.376 1.540 1720 ---- ---- 1.400A 1.400A 1.866 +.376 1.490 1725 ---- ---- 1.350A 1.350A 1.816 +.375 1.441 3 1730 ---- ---- 1.288A 1.288A 1.766 +.375 1.391 1735 ---- ---- 1.251A 1.251A 1.716 +.375 1.341 1740 ---- ---- 1.189A 1.189A 1.666 +.375 1.291 1745 ---- ---- .805A .805A 1.616 +.374 1.242 4 1750 ---- ---- .759A .759A 1.566 +.374 1.192 2 1755 ---- ---- .715A .715A 1.516 +.373 1.143 1760 ---- ---- .672A .672A 1.466 +.372 1.094 1765 ---- ---- .626A .626A 1.416 +.371 1.045 1770 ---- ---- .580A .580A 1.366 +.371 .995 2 1775 .664 .664 .476A .601B 1.316 +.369 4 .947 2 2 1780 ---- ---- .431A .431A 1.266 +.368 .898 3 1785 ---- ---- .387A .387A 1.216 +.366 .850 2 1790 ---- ---- .344A .344A 1.166 +.364 .802 1795 .408 .746B .305A .414B 1.116 +.362 3 .754 5 1800 ---- .769B .260A .260A 1.066 +.360 .706 1 1805 ---- .719B .225A .225A 1.016 +.356 .660 1810 ---- .701B .189A .189A .966 +.352 .614 4 1815 .160 .651B .157A .204B .916 +.348 2 .568 4 14 1820 ---- .621B .126A .126A .866 +.342 .524 10 1825 .502 .582B .102A .525B .816 +.336 1 .480 1 1830 ---- .532B .082A .082A .766 +.328 .438 2 7 1835 ---- .478B .064A .064A .716 +.319 8 .397 1 3 1840 .042 .466B .042 .244A .666 +.308 40 .358 6 12 1845 ---- .432B .039A .039A .616 +.296 .320 1850 .047 .395B .032A .364B .566 +.281 20 .285 21 20 1855 ---- .451B .023A .023A .516 +.264 .252 1 1860 ---- .458B .019A .019A .466 +.245 8 .221 2 4 1865 .090 .431B .015A .056A .416 +.223 1 .193 1 5 1870 .058 .383B .013A .070A .366 +.199 32 .167 2 22 1875 .040 .329B .010A .253 .316 +.172 23 .144 204 201 1880 .040 .276B .008A .191 .266 +.143 77 .123 93 74 1885 .049 .221B .007A .156A .216 +.111 20 .105 11 1890 .018 .222B .006A .222B .166 +.077 59 .089 34 67 1895 .045 .180 .005A .067A .116 +.041 16 .075 8 7 1900 .012 .141B .005 .100 .066 +.002 322 .064 276 271 1905 .020 .089B .004A .014A .016 -.038 49 .054 39 1910 .020 .061B .004A .004A .000 -.045 28 .045 6 24 1915 .029 .029 .004A .004A .000 -.038 15 .038 16 1920 .015 .022B .002 .002 .000 -.032 17 .032 83 299 1925 ---- ---- .004A .004A .000 -.027 .027 11 31 1930 ---- ---- .003A .003A .000 -.023 .023 53 1935 ---- ---- .003A .003A .000 -.019 .019 1940 .004 .004 .003 .003 .000 -.017 7 .017 27 22 1945 ---- ---- .003A .003A .000 -.014 .014 36 1950 ---- ---- .003A .003A .000 -.012 1 .012 636 327 1955 ---- ---- .003A .003A .000 -.011 .011 10 1960 ---- ---- .003A .003A .000 -.009 .009 2 77 1965 ---- ---- .003A .003A .000 -.008 .008 130 1970 .003 .003 .003 .003 .000 -.007 10 .007 48 1975 ---- ---- .003A .003A .000 -.006 .006 2 1980 ---- ---- .003A .003A .000 -.005 .005 1985 ---- ---- .003A .003A .000 -.005 .005 1990 ---- ---- .003A .003A .000 -.004 .004 1995 ---- ---- .003A .003A .000 -.004 .004 22 2000 ---- ---- ---- ---- .000 -.003 .003 1 130 2005 ---- ---- ---- ---- .000 -.003 .003 6 2010 ---- ---- ---- ---- .000 -.002 .002 85 2015 ---- ---- ---- ---- .000 -.002 .002 2020 ---- ---- ---- ---- .000 -.002 .002 2 2025 ---- ---- ---- ---- .000 -.002 .002 8 2030 ---- ---- ---- ---- .000 -.002 .002 2035 ---- ---- ---- ---- .000 -.001 .001 2040 ---- ---- ---- ---- .000 -.001 .001 12 2045 ---- ---- ---- ---- .000 -.001 .001 11 2050 ---- ---- ---- ---- .000 -.001 .001 1 89 2055 ---- ---- ---- ---- .000 -.001 .001 3 2060 ---- ---- ---- ---- .000 -.001 .001 2065 ---- ---- ---- ---- .000 -.001 .001 1 2070 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2080 ---- ---- ---- ---- .000 -.001 .001 2085 ---- ---- ---- ---- .000 -.001 .001 2090 ---- ---- ---- ---- .000 -.001 .001 2095 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 34 2105 ---- ---- ---- ---- .000 -.001 .001 2110 ---- ---- ---- ---- .000 -.001 .001 2115 ---- ---- ---- ---- .000 -.001 .001 2120 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 3 2130 ---- ---- ---- ---- .000 -.001 .001 2135 ---- ---- ---- ---- .000 -.001 .001 2140 ---- ---- ---- ---- .000 -.001 .001 2145 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 14 2155 ---- ---- ---- ---- .000 -.001 .001 2160 ---- ---- ---- ---- .000 -.001 .001 2165 ---- ---- ---- ---- .000 -.001 .001 2170 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 2180 ---- ---- ---- ---- .000 -.001 .001 2185 ---- ---- ---- ---- .000 -.001 .001 2190 ---- ---- ---- ---- .000 -.001 .001 2195 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 25 2205 ---- ---- ---- ---- .000 -.001 .001 2210 ---- ---- ---- ---- .000 -.001 .001 2225 ---- ---- ---- ---- .000 -.001 .001 17 2250 ---- ---- ---- ---- .000 -.001 .001 12 2275 ---- ---- ---- ---- .000 -.001 .001 2300 ---- ---- ---- ---- .000 -.001 .001 5 2325 ---- ---- ---- ---- .000 -.001 .001 3 2350 ---- ---- ---- ---- .000 -.001 .001 1 2375 ---- ---- ---- ---- .000 -.001 .001 2 2400 ---- ---- ---- ---- .000 -.001 .001 2425 ---- ---- ---- ---- .000 -.001 .001 2450 ---- ---- ---- ---- .000 -.001 .001 2475 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 11 TOTAL EST.VOL VOLUME OPEN INT TOTAL 763 1423 2370 SO3 OCT22 Silver Weekly Friday 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 11 1600 ---- ---- ---- ---- .000 -.001 .001 15 1625 ---- ---- ---- ---- .000 -.001 .001 1 1650 ---- ---- ---- ---- .000 -.001 .001 1 1675 .002 .002 .002 .002 .000 -.001 3 .001 1700 .002 .002 .002 .002 .000 -.001 20 .001 4 1705 ---- ---- ---- ---- .000 -.001 .001 1710 ---- ---- ---- ---- .000 -.001 .001 1715 ---- ---- ---- ---- .000 -.001 .001 1720 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.002 .002 14 1730 ---- ---- ---- ---- .000 -.002 .002 1735 ---- ---- ---- ---- .000 -.002 .002 2 1740 ---- ---- ---- ---- .000 -.002 .002 5 1745 ---- ---- ---- ---- .000 -.003 .003 1750 ---- ---- ---- ---- .000 -.003 .003 3 1755 ---- ---- .003A .003A .000 -.004 .004 1760 ---- ---- .003A .003A .000 -.005 1 .005 35 1765 .002 .002 .002 .002 .000 -.006 2 .006 2 1770 ---- ---- .003A .003A .000 -.006 2 .006 2 2 1775 ---- .009B .002A .009B .000 -.008 .008 12 1780 .002 .013B .002 .002 .000 -.009 7 .009 1 44 1785 .001 .018B .001 .001 .000 -.011 46 .011 2 1790 ---- .025B .003A .025B .000 -.013 .013 5 1795 .001 .034B .001 .001 .000 -.015 10 .015 110 1800 .032 .044B .003A .003A .000 -.017 11 .017 21 43 1805 ---- .057B .003A .057B .000 -.021 .021 1810 ---- .072B .003A .072B .000 -.025 2 .025 2 1815 .083 .100 .001 .001 .000 -.029 282 .029 3 14 1820 .078 .113B .001 .001 .000 -.035 48 .035 4 1825 .110 .138B .003A .138B .000 -.041 51 .041 12 17 1830 .011 .163B .003A .003A .000 -.049 1 .049 10 1835 .040 .196B .003A .003A .000 -.058 34 .058 6 75 1840 .002 .232B .002 .002 .000 -.069 31 .069 1 3 1845 ---- .271B .002A .262B .000 -.081 .081 5 1850 .146 .318B .001 .001 .000 -.096 38 .096 461 407 1855 ---- .354B .002A .353B .000 -.113 .113 1860 .084 .388B .002A .002A .000 -.132 7 .132 5 13 1865 .030 .418B .001 .001 .000 -.154 6 .154 2 2 1870 .429 .444B .002A .002A .000 -.178 45 .178 4 4 1875 .060 .547B .003A .156B .000 -.205 15 .205 2 42 1880 .100 .556B .003A .003A .000 -.234 11 .234 8 10 1885 ---- .609B .003A .561B .000 -.266 .266 1890 .061 .660B .004A .004A .000 -.300 22 .300 1 1895 .326 .711B .004A .004A .000 -.336 3 .336 3 3 1900 .412 .745B .004A .004A .000 -.375 3 .375 3 1 1905 .205 .749B .004A .004A .000 -.415 6 .415 1 1 1910 ---- .798B .011A .599B .034 -.422 .456 2 1915 ---- .851B .039A .648B .084 -.415 .499 1920 ---- .893B .084A .666B .134 -.409 .543 10 1925 .512 .919B .121A .121A .184 -.404 1 .588 2 2 1930 ---- .974B .220A .751B .234 -.400 .634 1 6 1935 ---- .899B .264A .775B .284 -.396 .680 3 1940 ---- .898B .344A .870B .334 -.394 .728 1 1945 ---- .921B .392A .813B .384 -.391 .775 1950 ---- 1.015B .430A .995B .434 -.389 .823 1 5 1955 ---- 1.041B .468A 1.019B .484 -.388 .872 4 1960 ---- 1.021B ---- .964B .534 -.386 .920 1 1965 ---- 1.141B ---- 1.120B .584 -.385 .969 1970 ---- 1.191B ---- 1.169B .634 -.384 1.018 1975 ---- 1.241B ---- 1.219B .684 -.383 1.067 1 1980 ---- 1.204B ---- ---- .734 -.382 1.116 2 1985 ---- 1.254B ---- ---- .784 -.382 1.166 1990 ---- 1.304B ---- ---- .834 -.381 1.215 1995 ---- 1.354B ---- ---- .884 -.381 1.265 2000 ---- 1.514B ---- 1.494B .934 -.380 1.314 1 4 2005 ---- 1.453B ---- ---- .984 -.380 1.364 2010 ---- 1.503B ---- ---- 1.034 -.379 1.413 2015 ---- 1.553B ---- ---- 1.084 -.379 1.463 2020 ---- 1.603B ---- ---- 1.134 -.379 1.513 1 2025 ---- 1.740B ---- 1.719B 1.184 -.379 1.563 3 2030 ---- 1.703B ---- ---- 1.234 -.379 1.613 2 2035 ---- 1.753B ---- ---- 1.284 -.378 1.662 6 2040 ---- 1.803B ---- ---- 1.334 -.378 1.712 2045 ---- 1.853B ---- ---- 1.384 -.378 1.762 2050 ---- 1.918B ---- 1.906B 1.434 -.378 1.812 4 2055 ---- 1.953B ---- ---- 1.484 -.378 1.862 2060 ---- 2.003B ---- ---- 1.534 -.378 1.912 2065 ---- 2.053B ---- ---- 1.584 -.378 1.962 2070 ---- 2.103B ---- ---- 1.634 -.378 2.012 2075 ---- 2.153B ---- ---- 1.684 -.378 2.062 2080 ---- 2.203B ---- ---- 1.734 -.378 2.112 2085 ---- 2.253B ---- ---- 1.784 -.378 2.162 2090 ---- 2.303B ---- ---- 1.834 -.378 2.212 1 2095 ---- 2.353B ---- ---- 1.884 -.378 2.262 2100 ---- 2.418B ---- 2.362B 1.934 -.378 2.312 1 2105 ---- 2.453B ---- ---- 1.984 -.378 2.362 2110 ---- 2.503B ---- ---- 2.034 -.378 2.412 2115 ---- 2.553B ---- ---- 2.084 -.378 2.462 2120 ---- 2.603B ---- ---- 2.134 -.378 2.512 2125 ---- 2.740B ---- 2.718B 2.184 -.378 2.562 2130 ---- 2.703B ---- ---- 2.234 -.378 2.612 2135 ---- 2.752B ---- ---- 2.284 -.378 2.662 2140 ---- 2.802B ---- ---- 2.334 -.378 2.712 2145 ---- 2.852B ---- ---- 2.384 -.378 2.762 2150 ---- 3.013B ---- 2.993B 2.434 -.378 2.812 2155 ---- 2.952B ---- ---- 2.484 -.378 2.862 2160 ---- 3.002B ---- ---- 2.534 -.378 2.912 2165 ---- 3.052B ---- ---- 2.584 -.378 2.962 2170 ---- 3.102B ---- ---- 2.634 -.378 3.012 2175 ---- 3.240B ---- 3.217B 2.684 -.378 3.062 2180 ---- 3.202B ---- ---- 2.734 -.378 3.112 2185 ---- 3.252B ---- ---- 2.784 -.378 3.162 2190 ---- 3.302B ---- ---- 2.834 -.378 3.212 2195 ---- 3.352B ---- ---- 2.884 -.378 3.262 2200 ---- 3.417B ---- 3.404B 2.934 -.378 3.312 2205 ---- 3.452B ---- ---- 2.984 -.378 3.362 2210 ---- 3.502B ---- ---- 3.034 -.378 3.412 2225 ---- 3.740B ---- 3.717B 3.184 -.378 3.562 2250 ---- 3.917B ---- 3.903B 3.434 -.378 3.812 2275 ---- 4.240B ---- 4.217B 3.684 -.378 4.062 2300 ---- 4.417B ---- 4.403B 3.934 -.378 4.312 2325 ---- 4.740B ---- 4.717B 4.184 -.378 4.562 2350 ---- 4.917B ---- 4.905B 4.434 -.378 4.812 2375 ---- 5.240B ---- 5.217B 4.684 -.378 5.062 2400 ---- 5.417B ---- 5.405B 4.934 -.378 5.312 2425 ---- 5.652B ---- ---- 5.184 -.378 5.562 2450 ---- 5.917B ---- 5.903B 5.434 -.378 5.812 2475 ---- 6.152B ---- ---- 5.684 -.378 6.062 2500 ---- 6.417B ---- 6.403B 5.934 -.378 6.312 2525 ---- 6.652B ---- ---- 6.184 -.378 6.562 2550 ---- 6.917B ---- 6.903B 6.434 -.378 6.812 2575 ---- 7.152B ---- ---- 6.684 -.378 7.062 2600 ---- 7.417B ---- 7.404B 6.934 -.378 7.312 TOTAL EST.VOL VOLUME OPEN INT TOTAL 708 541 983 SO4 OCT22 Silver Weekly Friday Option - Week 4 CALL 1300 ---- ---- ---- ---- 6.066 +.377 5.689 1325 ---- ---- ---- ---- 5.816 +.377 5.439 1350 ---- ---- ---- ---- 5.566 +.377 5.189 1375 ---- ---- ---- ---- 5.316 +.377 4.939 1400 ---- ---- ---- ---- 5.066 +.377 4.689 1425 ---- ---- ---- ---- 4.816 +.377 4.439 1450 ---- ---- ---- ---- 4.566 +.377 4.189 1475 ---- ---- ---- ---- 4.316 +.377 3.939 1500 ---- ---- ---- ---- 4.066 +.376 3.690 1525 ---- ---- ---- ---- 3.817 +.377 3.440 1550 ---- ---- ---- ---- 3.567 +.376 3.191 1575 ---- ---- ---- ---- 3.318 +.375 2.943 1600 ---- ---- 2.284A 2.284A 3.069 +.374 2.695 1625 ---- ---- 2.045A 2.045A 2.820 +.372 2.448 1650 ---- 2.387B 1.806A 1.806A 2.573 +.371 2.202 1 1675 ---- 2.378B 1.496A 1.496A 2.326 +.368 1.958 1700 ---- 2.309B 1.264A 1.264A 2.080 +.364 1.716 1705 ---- 2.269B 1.293A 1.293A 2.031 +.362 1.669 1710 ---- 2.216B 1.248A 1.248A 1.982 +.361 1.621 1715 ---- 2.162B 1.134A 1.134A 1.933 +.360 1.573 1720 ---- 2.108B 1.085A 1.085A 1.885 +.359 1.526 1725 ---- 2.053B 1.041A 1.041A 1.836 +.357 1.479 1730 ---- 1.994B 1.003A 1.003A 1.788 +.355 1.433 1735 ---- 1.945B .956A .956A 1.740 +.354 1.386 1740 ---- 1.890B .919A .919A 1.692 +.352 1.340 1745 ---- 1.844B .877A .877A 1.644 +.350 1.294 1750 ---- 1.793B .832A .832A 1.596 +.347 1.249 1755 ---- 1.739B .797A .797A 1.549 +.345 1.204 1760 ---- 1.690B .758A .758A 1.501 +.342 1.159 1765 ---- 1.640B .720A .720A 1.454 +.339 1.115 1770 ---- 1.586B .683A .683A 1.408 +.336 1.072 1775 ---- 1.633B .642A .642A 1.361 +.332 1.029 1780 ---- 1.491B .612A .612A 1.315 +.329 .986 1785 ---- 1.443B .578A .578A 1.269 +.324 .945 1790 ---- 1.394B .546A .546A 1.224 +.320 .904 1795 ---- 1.344B .515A .515A 1.179 +.316 .863 1800 ---- 1.396B .479A .479A 1.134 +.310 .824 1805 ---- 1.251B .450A .450A 1.090 +.305 .785 1810 ---- 1.201B .423A .423A 1.046 +.299 .747 1815 ---- 1.150B .395A .395A 1.003 +.293 .710 1820 ---- 1.130B .370A .370A .961 +.287 .674 1825 ---- 1.166B .347A .347A .919 +.280 .639 1830 ---- 1.135B .324A .324A .878 +.273 .605 1835 .354 1.087B .291 1.020B .837 +.265 4 .572 1840 ---- 1.040B .282A .282A .798 +.258 .540 1845 ---- 1.000B .263A .263A .759 +.249 .510 1850 ---- .958B .246A .246A .721 +.241 .480 4 1 1855 ---- .916B .229A .229A .684 +.232 .452 1860 ---- .875B .212A .212A .648 +.223 .425 1865 .350 .835B .197A .345A .613 +.214 8 .399 8 8 1870 .220 .797B .184A .797B .580 +.205 4 .375 1875 .173 .759B .171A .759B .547 +.195 5 .352 3 3 1880 ---- .722B .160A .160A .516 +.186 .330 1885 ---- .685B .149A .149A .486 +.177 .309 1890 ---- .650B .139A .139A .457 +.168 .289 20 10 1895 ---- .616B .130A .130A .429 +.158 .271 1900 .190 .583B .122 .567B .402 +.149 55 .253 42 27 1905 ---- .551B .114A .114A .377 +.140 .237 1910 .277 .520B .107A .516B .353 +.131 2 .222 10 11 1915 ---- .490B .100A .100A .331 +.124 .207 1920 .119 .462B .094 .094A .309 +.115 250 .194 101 100 1925 ---- .433B .088A .088A .289 +.108 .181 2 1930 .330 .407B .082A .407B .270 +.100 2 .170 10 12 1935 .086 .382B .077A .382B .252 +.093 1 .159 2 2 1940 ---- .358B .073A .073A .235 +.086 1 .149 1945 ---- .335B .068A .068A .219 +.080 .139 1950 .073 .313B .064A .189A .204 +.074 146 .130 111 150 1955 ---- .292B .060A .060A .190 +.068 .122 2 1960 ---- .273B .057A .057A .177 +.063 2 .114 10 21 1965 ---- .254B .053A .053A .165 +.058 .107 1970 ---- .236B .050A .050A .154 +.054 .100 1 1975 .200 .220B .047A .220B .144 +.050 10 .094 1980 ---- .204B .045A .045A .134 +.046 1 .088 1985 ---- .190B .042A .042A .125 +.043 .082 3 1990 ---- .176B .040A .040A .117 +.040 .077 1995 ---- .163B .038A .038A .109 +.037 .072 2000 .066 .151B .036A .151B .102 +.034 54 .068 15 2005 ---- .140B .034A .034A .095 +.031 .064 2010 ---- .130B .033A .033A .089 +.029 .060 1 2015 ---- .120B .031A .031A .084 +.027 .057 2020 ---- .111B .030A .030A .078 +.025 .053 2025 ---- .102B .028A .028A .073 +.023 .050 1 2030 ---- .094B .027A .027A .069 +.022 .047 6 2035 ---- .087B .026A .026A .065 +.020 .045 2040 ---- .081B .025A .025A .061 +.019 .042 4 2045 ---- .075B .024A .024A .057 +.017 .040 2050 .019 .070B .019 .070B .054 +.016 11 .038 2055 ---- .065B .023A .023A .050 +.014 .036 2060 .048 .060B .022A .060B .047 +.013 16 .034 2065 ---- .056B .021A .021A .045 +.013 .032 2070 ---- .052B .021A .021A .042 +.011 .031 2075 .045 .048B .020A .048B .040 +.011 2 .029 2080 ---- .045B .020A .020A .037 +.009 .028 2085 ---- .042B .019A .019A .035 +.008 .027 2090 ---- .039B .019A .019A .034 +.009 .025 1 2095 ---- .036B .018A .018A .032 +.008 .024 2100 .024 .038 .018A .038 .030 +.007 5 .023 1 1 2105 ---- .031B .017A .017A .029 +.007 .022 2110 ---- .029B .017A .017A .027 +.006 .021 2115 ---- .027B .017A .017A .026 +.006 .020 1 2120 ---- .025B .016A .016A .025 +.005 .020 2125 ---- .024B .016A .016A .023 +.004 .019 5 2130 ---- .021B .016A .016A .022 +.004 .018 2135 ---- .020B .015A .015A .021 +.004 .017 2140 ---- .019B .015A .015A .020 +.003 .017 2145 ---- .017B .015A .015A .020 +.004 .016 2150 ---- .016B .014A .014A .019 +.004 .015 10 2155 ---- ---- .014A .014A .018 +.003 .015 2160 ---- .015B ---- .015B .017 +.003 .014 2165 ---- ---- ---- ---- .017 +.003 .014 2170 ---- ---- ---- ---- .016 +.003 .013 2175 ---- ---- ---- ---- .016 +.003 .013 5 2180 ---- ---- ---- ---- .015 +.003 .012 2185 ---- ---- ---- ---- .015 +.003 .012 2190 ---- ---- ---- ---- .014 +.002 .012 2195 ---- ---- ---- ---- .014 +.003 .011 2200 ---- ---- ---- ---- .013 +.002 .011 100 2205 ---- ---- ---- ---- .013 +.003 .010 2210 ---- ---- ---- ---- .013 +.003 .010 5 2225 ---- ---- ---- ---- .012 +.003 .009 5 2250 ---- ---- ---- ---- .010 +.002 .008 33 2275 ---- ---- ---- ---- .009 +.002 .007 15 2300 ---- ---- ---- ---- .009 +.003 .006 16 2325 ---- ---- ---- ---- .008 +.002 .006 2350 ---- ---- ---- ---- .007 +.002 .005 2 2375 ---- ---- ---- ---- .007 +.002 .005 2400 ---- ---- ---- ---- .007 +.003 .004 7 2425 ---- ---- ---- ---- .006 +.002 .004 2450 ---- ---- ---- ---- .006 +.002 .004 2475 ---- ---- ---- ---- .006 +.003 .003 2500 ---- ---- ---- ---- .006 +.003 .003 2525 ---- ---- ---- ---- .006 +.003 .003 2550 ---- ---- ---- ---- .005 +.002 .003 2575 ---- ---- ---- ---- .005 +.002 .003 2600 ---- ---- ---- ---- .005 +.002 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 579 322 587 SO4 OCT22 Silver Weekly Friday Option - Week 4 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 -.001 .002 1525 ---- ---- ---- ---- .002 -.001 .003 11 1550 ---- ---- ---- ---- .002 -.002 .004 1575 ---- ---- ---- ---- .003 -.002 .005 5 1600 ---- ---- ---- ---- .004 -.003 .007 1625 ---- ---- .008A .008A .005 -.005 .010 1650 ---- .017B .010A .017B .008 -.006 .014 1675 ---- .028B .013A .028B .011 -.009 .020 1 1 1700 ---- .045B .017A .045B .015 -.013 .028 1 2 1705 ---- .050B .018A .050B .016 -.014 .030 1710 ---- .054B .019A .054B .017 -.016 .033 1715 ---- .060B .020A .060B .018 -.017 .035 1720 ---- .064B .021A .064B .020 -.018 .038 1725 ---- .071B .022A .071B .021 -.020 .041 3 1730 ---- .078B .023A .078B .023 -.021 .044 1735 ---- .084B .024A .084B .025 -.023 .048 1740 ---- .093B .025A .093B .026 -.026 .052 1745 ---- .101B .027A .101B .029 -.027 .056 1750 .068 .110B .028A .028A .031 -.030 1 .061 1 1755 ---- .120B .030A .120B .033 -.033 .066 1760 .093 .131B .025 .025 .036 -.035 11 .071 3 3 1765 ---- .143B .033A .143B .039 -.038 .077 1770 ---- .155B .035A .155B .042 -.041 .083 1775 ---- .169B .036A .169B .046 -.044 .090 10 1780 ---- .182B .038A .182B .050 -.048 .098 1785 ---- .198B .040A .198B .054 -.052 .106 1790 ---- .215B .043A .215B .058 -.057 .115 14 1795 ---- .234B .045A .234B .063 -.062 .125 1800 .180 .253B .048A .048A .069 -.066 4 .135 8 1805 ---- .274B .051A .274B .074 -.072 .146 1810 ---- .296B .054A .296B .081 -.077 5 .158 3 1815 ---- .320B .058A .320B .088 -.083 .171 1820 ---- .344B .062A .344B .095 -.090 .185 1825 ---- .370B .073A .370B .103 -.097 .200 3 4 1830 ---- .397B .079A .397B .112 -.104 .216 1835 ---- .426B .085A .426B .122 -.111 .233 2 1840 ---- .456B .091A .456B .132 -.120 .252 1845 .162 .488B .098A .098A .143 -.128 10 .271 1850 .210 .520B .106A .106A .155 -.136 7 .291 2 1855 ---- .547B .115A .540B .168 -.145 .313 1860 ---- .582B .124A .575B .182 -.154 .336 1 1865 ---- .618B .134A .618B .198 -.162 .360 1870 .185 .655B .145A .145A .214 -.172 4 .386 1875 ---- .699B .156A .698B .231 -.182 .413 1880 ---- .732B .169A .732B .250 -.191 .441 2 1885 ---- .772B .182A .772B .270 -.200 .470 1890 ---- .812B .200A .811B .291 -.209 .500 1895 ---- .853B .203A .853B .313 -.219 .532 1900 ---- .900B .220A .900B .336 -.228 1 .564 1905 ---- .937B .237A .937B .361 -.237 .598 1910 ---- .980B .256A .980B .387 -.246 .633 1 1915 ---- 1.024B .277A 1.024B .414 -.254 .668 1920 ---- 1.068B .298A 1.068B .443 -.262 .705 1925 ---- 1.117B .320A 1.117B .473 -.269 .742 1930 .396 1.157B .344A .399B .504 -.276 2 .780 1935 ---- 1.202B .381A 1.202B .536 -.283 .819 1940 ---- 1.248B .407A 1.248B .569 -.290 .859 1945 ---- 1.277B .435A 1.277B .603 -.296 .899 1950 ---- 1.344B .462A 1.344B .638 -.303 .941 1 1955 ---- 1.347B .491A 1.343B .674 -.308 .982 1960 ---- 1.368B .520A 1.358B .711 -.313 1.024 1965 ---- 1.414B .551A 1.373B .749 -.318 1.067 1970 ---- 1.463B .583A 1.339B .788 -.322 1.110 1975 ---- 1.577B .616A 1.577B .828 -.326 1.154 1980 ---- 1.559B .650A 1.307B .868 -.330 1.198 1985 ---- 1.606B .685A 1.312B .909 -.334 1.243 1990 ---- 1.656B .721A 1.300B .951 -.337 1.288 1995 ---- 1.700B .758A .758A .993 -.340 1.333 2000 ---- 1.817B .796A 1.817B 1.036 -.342 1.378 10 2005 ---- 1.796B .835A .835A 1.079 -.345 1.424 2010 ---- 1.847B .875A .875A 1.123 -.347 1.470 2015 ---- 1.893B .915A .915A 1.167 -.350 1.517 2020 ---- 1.941B .956A .956A 1.212 -.352 1.564 2025 ---- 2.057B .998A 2.057B 1.257 -.353 1.610 2030 ---- 2.043B 1.040A 1.040A 1.302 -.356 1.658 2035 ---- 2.088B 1.083A 1.083A 1.348 -.357 1.705 2040 ---- 2.140B 1.126A 1.126A 1.394 -.358 1.752 2045 ---- 2.189B 1.170A 1.170A 1.440 -.360 1.800 2050 ---- 2.238B 1.214A 2.189B 1.487 -.361 1.848 2055 ---- 2.288B 1.259A 1.259A 1.534 -.362 1.896 2060 ---- 2.337B 1.304A 1.304A 1.581 -.363 1.944 2065 ---- 2.387B 1.349A 1.349A 1.628 -.364 1.992 2070 ---- 2.437B 1.530A 1.530A 1.675 -.366 2.041 5 2075 2.053 2.487B 1.453A 2.116B 1.723 -.366 1 2.089 1 6 2080 ---- 2.537B 1.619A 1.619A 1.771 -.367 2.138 1 1 2085 ---- 2.587B 1.663A 1.663A 1.819 -.368 2.187 2090 ---- 2.637B 1.709A 1.709A 1.867 -.368 2.235 2095 ---- 2.687B 1.757A 1.757A 1.915 -.369 2.284 2100 ---- 2.737B 1.687A 1.687A 1.963 -.370 2.333 1 2105 ---- 2.786B 1.853A 1.853A 2.012 -.370 2.382 2110 ---- 2.837B 1.901A 1.901A 2.060 -.371 2.431 2115 ---- 2.840B 1.949A 1.949A 2.109 -.371 2.480 2120 ---- 2.891B 1.995A 1.995A 2.158 -.371 2.529 2125 2.044 2.941B 1.926A 2.067B 2.206 -.372 2 2.578 1 2130 ---- 2.991B 2.082A 2.082A 2.255 -.373 2.628 2135 ---- 3.042B 2.124A 2.124A 2.304 -.373 2.677 2140 ---- 3.076B 2.164A 2.164A 2.353 -.373 2.726 2145 ---- 3.097B 2.203A 2.203A 2.403 -.373 2.776 2150 ---- 3.023B 2.169A 2.169A 2.452 -.373 2.825 2155 ---- 3.041B 2.285A 2.285A 2.501 -.373 2.874 2160 ---- 2.990B 2.330A 2.330A 2.550 -.374 2.924 2165 ---- 3.002B 2.376A 2.376A 2.600 -.373 2.973 2170 ---- ---- 2.423A 2.423A 2.649 -.374 3.023 2175 ---- ---- 2.470A 2.470A 2.698 -.374 3.072 2180 ---- ---- 2.517A 2.517A 2.748 -.374 3.122 2185 ---- ---- 2.567A 2.567A 2.797 -.375 3.172 2190 ---- ---- 2.613A 2.613A 2.847 -.374 3.221 2195 ---- ---- 2.661A 2.661A 2.897 -.374 3.271 2200 ---- ---- 2.709A 2.709A 2.946 -.374 3.320 2205 ---- ---- 2.757A 2.757A 2.996 -.374 3.370 2210 ---- ---- 2.806A 2.806A 3.045 -.375 3.420 2225 ---- ---- 2.951A 2.951A 3.194 -.375 3.569 2250 ---- ---- 3.196A 3.196A 3.443 -.374 3.817 2275 ---- ---- ---- ---- 3.692 -.374 4.066 2300 ---- ---- ---- ---- 3.941 -.375 4.316 2325 ---- ---- ---- ---- 4.190 -.375 4.565 2350 ---- ---- ---- ---- 4.440 -.374 4.814 2375 ---- ---- ---- ---- 4.689 -.375 5.064 2400 ---- ---- ---- ---- 4.939 -.374 5.313 2425 ---- ---- ---- ---- 5.189 -.374 5.563 2450 ---- ---- ---- ---- 5.438 -.375 5.813 2475 ---- ---- ---- ---- 5.688 -.375 6.063 2500 ---- ---- ---- ---- 5.938 -.374 6.312 2525 ---- ---- ---- ---- 6.188 -.374 6.562 2550 ---- ---- ---- ---- 6.437 -.375 6.812 2575 ---- ---- ---- ---- 6.687 -.375 7.062 2600 ---- ---- ---- ---- 6.937 -.375 7.312 TOTAL EST.VOL VOLUME OPEN INT TOTAL 48 10 98 W1S NOV22 Silver Weekly Wednesday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.066 +.377 5.689 1325 ---- ---- ---- ---- 5.816 +.377 5.439 1350 ---- ---- ---- ---- 5.566 +.377 5.189 1375 ---- ---- ---- ---- 5.316 +.377 4.939 1400 ---- ---- ---- ---- 5.066 +.377 4.689 1425 ---- ---- ---- ---- 4.816 +.377 4.439 1450 ---- ---- ---- ---- 4.566 +.377 4.189 1475 ---- ---- ---- ---- 4.316 +.377 3.939 1500 ---- ---- ---- ---- 4.067 +.377 3.690 1525 ---- ---- ---- ---- 3.817 +.376 3.441 1550 ---- ---- 2.784A 2.784A 3.569 +.376 3.193 1575 ---- ---- 2.538A 2.538A 3.320 +.374 2.946 1600 ---- 3.003B 2.295A 2.295A 3.073 +.373 2.700 1625 ---- 2.869B 1.993A 1.993A 2.826 +.371 2.455 1650 1.873 2.787B 1.755A 1.755A 2.581 +.368 1 2.213 1675 ---- 2.538B 1.523A 1.523A 2.338 +.363 1.975 1700 1.781 2.281B 1.299A 2.168B 2.097 +.357 2 1.740 1705 ---- 2.236B 1.257A 1.257A 2.049 +.355 1.694 1710 ---- 2.185B 1.214A 1.214A 2.001 +.353 1.648 1715 ---- 2.136B 1.176A 1.176A 1.953 +.351 1.602 1720 ---- 2.084B 1.134A 1.134A 1.906 +.349 1.557 1725 1.191 2.135B 1.086A 1.086A 1.859 +.347 3 1.512 1730 ---- 1.984B 1.047A 1.047A 1.812 +.345 1.467 1735 ---- 1.937B 1.011A 1.011A 1.765 +.343 1.422 1740 ---- 1.887B .967A .967A 1.718 +.340 1.378 1745 ---- 1.838B .932A .932A 1.672 +.338 1.334 1750 1.645 1.896B .888A 1.894B 1.626 +.335 1 1.291 1755 ---- 1.742B .856A .856A 1.580 +.332 1.248 1760 ---- 1.697B .820A .820A 1.534 +.329 1.205 1765 ---- 1.647B .784A .784A 1.489 +.326 1.163 1770 ---- 1.602B .749A .749A 1.444 +.322 1.122 1775 ---- 1.662B .709A .709A 1.399 +.318 1.081 1780 ---- 1.504B .682A .682A 1.355 +.314 1.041 1785 ---- 1.462B .650A .650A 1.311 +.310 1.001 1790 ---- 1.415B .619A .619A 1.268 +.306 .962 1795 ---- 1.387B .589A .589A 1.225 +.301 .924 1800 ---- 1.434B .555A .555A 1.182 +.296 .886 1805 ---- 1.372B .527A .527A 1.140 +.291 .849 1810 ---- 1.364B .500A .500A 1.099 +.286 .813 1815 ---- 1.321B .475A .475A 1.058 +.280 .778 1820 ---- 1.277B .450A .450A 1.018 +.274 .744 1825 ---- 1.231B .427A .427A .979 +.268 .711 1830 ---- 1.186B .404A .404A .941 +.262 .679 1835 ---- 1.140B .383A .383A .903 +.256 .647 1840 ---- 1.096B .363A .363A .866 +.249 .617 1 1845 ---- 1.052B .343A .343A .830 +.242 .588 1850 ---- 1.020B .325A .325A .794 +.235 .559 1855 ---- .981B .307A .307A .760 +.228 .532 1860 ---- .943B .290A .290A .726 +.220 .506 1865 ---- .905B .275A .275A .693 +.213 .480 1870 ---- .869B .260A .260A .662 +.206 .456 1875 ---- .832B .245A .245A .631 +.198 .433 1880 ---- .797B .231A .231A .601 +.190 .411 1885 ---- .763B .218A .218A .572 +.183 .389 1890 ---- .730B .206A .206A .544 +.175 .369 1895 ---- .697B .195A .195A .518 +.168 .350 1900 ---- .666B .185A .185A .492 +.161 .331 1 1905 ---- .635B .174A .174A .467 +.153 .314 1910 ---- .606B .165A .165A .443 +.146 .297 1915 ---- .578B .156A .156A .421 +.139 .282 1920 ---- .549B .147A .147A .399 +.132 .267 1925 ---- .522B .139A .139A .378 +.126 .252 1930 ---- .497B .132A .132A .358 +.119 .239 1935 ---- .472B .125A .125A .339 +.113 .226 1940 ---- .448B .120A .120A .321 +.107 .214 1945 ---- .425B .114A .114A .304 +.101 .203 1950 ---- .403B .108A .108A .288 +.096 .192 1955 ---- .382B .103A .103A .272 +.090 .182 1960 ---- .361B .098A .098A .257 +.085 .172 1965 ---- .342B .093A .093A .244 +.081 .163 1970 ---- .323B .088A .088A .230 +.076 .154 1975 ---- .306B .084A .084A .218 +.072 .146 1980 ---- .289B .080A .080A .206 +.068 .138 1985 ---- .273B .076A .076A .195 +.064 .131 1990 ---- .258B .072A .072A .185 +.061 .124 1995 ---- .243B .069A .069A .175 +.057 .118 2000 ---- .229B .066A .066A .166 +.054 .112 2005 ---- .216B .062A .062A .157 +.051 .106 2010 ---- .204B .060A .060A .149 +.049 .100 2015 ---- .192B .057A .057A .141 +.046 .095 2020 ---- .182B .054A .054A .134 +.044 .090 2025 ---- .172B .052A .052A .127 +.041 .086 2030 .124 .162B .050A .162B .120 +.038 5 .082 2035 ---- .153B .047A .047A .114 +.036 .078 2040 ---- .145B .045A .045A .108 +.034 .074 2045 ---- .137B .044A .044A .103 +.033 .070 2050 ---- .130B .042A .042A .098 +.031 .067 2 2055 ---- .123B .040A .040A .093 +.029 .064 2060 ---- .116B .039A .039A .088 +.027 .061 2065 ---- .109B .037A .037A .084 +.026 .058 2070 ---- .104B .036A .036A .080 +.025 .055 2075 ---- .098B .035A .035A .076 +.023 .053 2080 ---- .093B .034A .034A .073 +.023 .050 2085 ---- .088B .032A .032A .069 +.021 .048 2 2090 ---- .083B .031A .031A .066 +.020 .046 2095 ---- .078B .030A .030A .063 +.019 .044 2100 ---- .074B .030A .030A .060 +.018 .042 2 2105 ---- .070B .029A .029A .057 +.017 .040 2110 ---- .066B .028A .028A .055 +.016 .039 2115 ---- .062B .027A .027A .052 +.015 .037 2120 ---- .059B .026A .026A .050 +.015 .035 2125 ---- .056B .026A .026A .048 +.014 .034 2130 ---- .053B .025A .025A .046 +.013 .033 2135 ---- .050B .025A .025A .044 +.013 .031 2140 ---- .047B .024A .024A .042 +.012 .030 2145 ---- .045B .024A .024A .040 +.011 .029 2150 ---- .042B .023A .023A .039 +.011 .028 2155 ---- .040B .023A .023A .037 +.010 .027 2160 ---- .038B .022A .022A .036 +.010 .026 2165 ---- .036B .022A .022A .034 +.009 .025 2170 ---- .034B .021A .021A .033 +.009 .024 2175 ---- .032B .021A .021A .032 +.009 .023 2180 ---- .031B .021A .021A .030 +.007 .023 2185 ---- .029B .020A .020A .029 +.007 .022 2190 ---- .028B .020A .020A .028 +.007 .021 2195 ---- .026B .019A .019A .027 +.006 .021 2200 ---- .025B .019A .019A .026 +.006 .020 3 2205 ---- .024B ---- .024B .025 +.006 .019 2210 ---- .023B ---- .023B .025 +.006 .019 2225 ---- .020B ---- .020B .022 +.005 .017 2250 ---- .017B ---- .017B .020 +.005 .015 15 2275 ---- ---- ---- ---- .017 +.003 .014 1 2300 ---- ---- ---- ---- .016 +.004 .012 1 16 2325 ---- ---- ---- ---- .014 +.003 .011 15 2350 ---- ---- ---- ---- .013 +.002 .011 2375 ---- ---- ---- ---- .012 +.002 .010 2400 ---- ---- ---- ---- .012 +.003 .009 6 21 2425 ---- ---- ---- ---- .011 +.002 .009 2450 ---- ---- ---- ---- .011 +.002 .009 2475 ---- ---- ---- ---- .010 +.002 .008 2500 ---- ---- ---- ---- .010 +.002 .008 2525 ---- ---- ---- ---- .010 +.002 .008 2550 ---- ---- ---- ---- .009 +.002 .007 2575 ---- ---- ---- ---- .009 +.002 .007 2600 ---- ---- ---- ---- .009 +.002 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 7 79 W1S NOV22 Silver Weekly Wednesday Option - Week 1 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .002 UNCH .002 1500 ---- ---- ---- ---- .002 -.001 .003 1525 ---- .005B ---- .005B .003 -.001 .004 1550 ---- .007B ---- .007B .005 -.001 .006 3 1575 ---- .014B ---- .014B .006 -.003 .009 1600 .012 .019B .012 .012 .009 -.004 4 .013 4 1625 ---- .028B .017A .028B .012 -.006 .018 1650 ---- .039B .021A .039B .017 -.009 .026 1675 ---- .056B .025A .056B .023 -.014 .037 1700 ---- .081B .031A .081B .032 -.021 .053 1705 ---- .087B .033A .087B .034 -.022 .056 1710 ---- .094B .034A .094B .037 -.023 .060 1715 ---- .101B .036A .101B .039 -.026 .065 1720 ---- .109B .038A .109B .042 -.027 .069 1725 ---- .117B .040A .117B .044 -.030 .074 1730 ---- .126B .042A .126B .047 -.032 .079 1735 ---- .135B .044A .135B .050 -.035 .085 1740 ---- .145B .046A .145B .054 -.036 .090 1745 ---- .156B .049A .156B .057 -.039 .096 1750 ---- .167B .051A .167B .061 -.042 .103 2 1755 ---- .181B .054A .181B .065 -.045 .110 1760 ---- .194B .057A .194B .069 -.048 .117 1765 ---- .208B .059A .208B .074 -.051 .125 1770 ---- .223B .062A .223B .079 -.055 .134 1775 ---- .238B .066A .238B .084 -.059 .143 1780 ---- .255B .069A .255B .090 -.063 .153 2 1 1785 ---- .273B .073A .273B .096 -.067 .163 1 1790 ---- .291B .077A .291B .103 -.071 .174 1795 ---- .310B .081A .310B .110 -.075 .185 1800 ---- .331B .086A .331B .117 -.081 .198 2 1805 ---- .353B .091A .353B .125 -.086 .211 1810 ---- .375B .097A .375B .134 -.091 .225 1815 ---- .399B .103A .399B .143 -.097 .240 1820 ---- .425B .110A .425B .153 -.103 .256 1825 ---- .451B .122A .451B .164 -.108 .272 1830 ---- .479B .130A .479B .175 -.115 .290 1835 ---- .507B .138A .507B .187 -.122 .309 1840 ---- .537B .147A .537B .200 -.128 .328 2 2 1845 ---- .567B .157A .567B .214 -.135 .349 1850 ---- .600B .167A .600B .229 -.141 .370 1855 ---- .626B .178A .625B .244 -.149 .393 1860 ---- .660B .190A .652B .260 -.157 .417 1865 ---- .694B .202A .687B .278 -.163 .441 1870 ---- .730B .215A .729B .296 -.171 .467 1875 ---- .771B .229A .771B .315 -.179 .494 1880 ---- .803B .248A .803B .335 -.186 .521 1885 ---- .841B .263A .841B .356 -.194 .550 1890 ---- .879B .280A .879B .379 -.201 .580 1895 .320 .918B .298A .323B .402 -.209 1 .611 1900 ---- .963B .316A .963B .426 -.216 .642 1905 ---- .998B .336A .998B .451 -.224 .675 1910 ---- 1.039B .357A 1.039B .477 -.231 .708 1915 ---- 1.081B .378A 1.081B .504 -.238 .742 1920 ---- 1.122B .401A 1.121B .533 -.244 .777 1925 ---- 1.169B .424A 1.169B .562 -.251 .813 1930 ---- 1.207B .449A 1.207B .592 -.257 .849 1935 ---- 1.251B .474A 1.251B .623 -.264 .887 1940 ---- 1.295B .500A 1.295B .655 -.270 .925 1945 ---- 1.339B .528A 1.339B .687 -.276 .963 1950 ---- 1.387B .555A 1.387B .721 -.281 1.002 1 1955 ---- 1.428B .583A 1.428B .756 -.286 1.042 1960 ---- 1.473B .612A 1.473B .791 -.291 1.082 1965 ---- 1.518B .642A 1.518B .827 -.296 1.123 1 1970 ---- 1.569B .674A 1.569B .864 -.300 1.164 1975 ---- 1.613B .706A 1.613B .901 -.305 1.206 1980 ---- 1.626B .739A 1.626B .940 -.308 1.248 1985 ---- 1.638B .773A 1.631B .979 -.312 1.291 1990 ---- 1.682B .807A 1.656B 1.018 -.316 1.334 1995 ---- 1.730B .843A 1.636B 1.058 -.320 1.378 2000 ---- 1.845B .879A 1.845B 1.099 -.322 1.421 2005 ---- 1.822B .916A 1.652B 1.140 -.326 1.466 2010 ---- 1.872B .953A 1.645B 1.182 -.328 1.510 2015 ---- 1.919B .992A 1.653B 1.224 -.331 1.555 2020 ---- 1.964B 1.031A 1.652B 1.267 -.333 1.600 2025 ---- 2.082B 1.070A 2.082B 1.310 -.336 1.646 2030 ---- 2.062B 1.110A 1.110A 1.353 -.338 1.691 2035 ---- 2.108B 1.151A 1.151A 1.397 -.340 1.737 2040 ---- 2.157B 1.192A 1.192A 1.441 -.342 1.783 2045 ---- 2.205B 1.233A 1.233A 1.486 -.344 1.830 2050 ---- 2.323B 1.275A 2.323B 1.531 -.345 1.876 2055 ---- 2.302B 1.318A 1.318A 1.576 -.347 1.923 2060 ---- 2.351B 1.361A 1.361A 1.621 -.349 1.970 2065 ---- 2.400B 1.404A 1.404A 1.667 -.350 2.017 2070 ---- 2.449B 1.447A 1.447A 1.713 -.351 2.064 2075 ---- 2.566B 1.491A 2.566B 1.759 -.353 2.112 2080 ---- 2.548B 1.536A 1.536A 1.805 -.354 2.159 2085 ---- 2.597B 1.580A 1.580A 1.852 -.355 2.207 2090 ---- 2.646B 1.625A 1.625A 1.899 -.356 2.255 2095 ---- 2.696B 1.670A 1.670A 1.945 -.358 2.303 2100 ---- 2.745B 1.715A 2.645B 1.993 -.358 2.351 1 1 2105 ---- 2.795B 1.761A 1.761A 2.040 -.359 2.399 2110 ---- 2.844B 1.944A 1.944A 2.087 -.361 2.448 2115 ---- 2.894B 1.990A 1.990A 2.135 -.361 2.496 2120 ---- 2.944B 2.037A 2.037A 2.182 -.362 2.544 2125 2.665 2.993B 1.959A 1.959A 2.230 -.363 1 2.593 2130 ---- 3.043B 2.130A 2.130A 2.278 -.364 2.642 2135 ---- 3.092B 2.177A 2.177A 2.326 -.364 2.690 2140 ---- 3.142B 2.224A 2.224A 2.374 -.365 2.739 2145 ---- 3.191B 2.271A 2.271A 2.422 -.366 2.788 2150 ---- 3.241B 2.194A 2.194A 2.471 -.366 2.837 2155 ---- 3.291B 2.366A 2.366A 2.519 -.367 2.886 2160 ---- 3.340B 2.413A 2.413A 2.568 -.367 2.935 2165 ---- 3.372B 2.461A 2.461A 2.616 -.368 2.984 2170 ---- 3.383B 2.509A 2.509A 2.665 -.368 3.033 2175 ---- 3.372B 2.434A 2.434A 2.714 -.368 3.082 2180 ---- 3.323B 2.606A 2.606A 2.762 -.369 3.131 2185 ---- 3.279B 2.655A 2.655A 2.811 -.370 3.181 2190 ---- 3.329B 2.704A 2.704A 2.860 -.370 3.230 2195 ---- 3.378B 2.753A 2.753A 2.909 -.370 3.279 2200 ---- 3.697B 2.675A 2.675A 2.958 -.371 3.329 2205 ---- 3.472B 2.851A 2.851A 3.007 -.371 3.378 2210 ---- 3.521B 2.900A 2.900A 3.056 -.371 3.427 2225 ---- 3.594B 3.031A 3.031A 3.204 -.372 3.576 2250 ---- ---- 3.293A 3.293A 3.451 -.373 3.824 2275 ---- ---- 3.548A 3.548A 3.699 -.373 4.072 2300 ---- ---- 3.794A 3.794A 3.947 -.374 4.321 2325 ---- ---- 4.063A 4.063A 4.196 -.374 4.570 2350 ---- ---- ---- ---- 4.444 -.375 4.819 2375 ---- ---- ---- ---- 4.694 -.374 5.068 2400 ---- ---- ---- ---- 4.943 -.374 5.317 2425 ---- ---- ---- ---- 5.192 -.375 5.567 2450 ---- ---- ---- ---- 5.441 -.375 5.816 2475 ---- ---- ---- ---- 5.691 -.375 6.066 2500 ---- ---- ---- ---- 5.940 -.375 6.315 2525 ---- ---- ---- ---- 6.190 -.375 6.565 2550 ---- ---- ---- ---- 6.440 -.375 6.815 2575 ---- ---- ---- ---- 6.689 -.376 7.065 2600 ---- ---- ---- ---- 6.939 -.375 7.314 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 5 18 W2S NOV22 Silver Weekly Wednesday Option - Week 2 CALL 1300 ---- ---- ---- ---- 6.066 +.377 5.689 1325 ---- ---- ---- ---- 5.816 +.377 5.439 1350 ---- ---- ---- ---- 5.566 +.376 5.190 1375 ---- ---- ---- ---- 5.316 +.376 4.940 1400 ---- ---- ---- ---- 5.067 +.376 4.691 1425 ---- ---- ---- ---- 4.818 +.375 4.443 1450 ---- ---- ---- ---- 4.569 +.375 4.194 1475 ---- ---- ---- ---- 4.320 +.373 3.947 1500 ---- ---- ---- ---- 4.073 +.373 3.700 1525 ---- ---- ---- ---- 3.825 +.371 3.454 1550 ---- ---- ---- ---- 3.579 +.370 3.209 1575 ---- ---- 2.501A 2.501A 3.334 +.369 2.965 1600 ---- ---- 2.264A 2.264A 3.090 +.366 2.724 1625 ---- 2.700B 2.031A 2.031A 2.847 +.362 2.485 1650 ---- 2.723B 1.805A 1.805A 2.607 +.358 2.249 1675 ---- 2.644B 1.585A 1.585A 2.369 +.350 2.019 1700 ---- 2.405B 1.375A 1.375A 2.136 +.342 1.794 1705 ---- 2.248B 1.339A 1.339A 2.090 +.340 1.750 1710 ---- 2.203B 1.299A 1.299A 2.044 +.338 1.706 1715 ---- 2.153B 1.259A 1.259A 1.998 +.335 1.663 1720 ---- 2.108B 1.220A 1.220A 1.953 +.333 1.620 1725 ---- 2.171B 1.177A 1.177A 1.908 +.331 1.577 1730 ---- 2.009B 1.144A 1.144A 1.863 +.328 1.535 1735 ---- 1.962B 1.106A 1.106A 1.818 +.325 1.493 1740 ---- 1.916B 1.070A 1.070A 1.774 +.323 1.451 1745 ---- 1.874B 1.034A 1.034A 1.730 +.320 1.410 1750 ---- 1.941B .994A .994A 1.686 +.316 1.370 1755 ---- 1.780B .964A .964A 1.643 +.313 1.330 1760 ---- 1.760B .930A .930A 1.600 +.310 1.290 1765 ---- 1.752B .897A .897A 1.558 +.307 1.251 1770 ---- 1.749B .865A .865A 1.515 +.302 1.213 1775 ---- 1.737B .828A .828A 1.474 +.299 1.175 1780 ---- 1.694B .803A .803A 1.433 +.295 1.138 1785 ---- 1.650B .773A .773A 1.392 +.291 1.101 1790 ---- 1.607B .739A .739A 1.352 +.287 1.065 1795 ---- 1.565B .712A .712A 1.312 +.282 1.030 1800 ---- 1.523B .684A .684A 1.273 +.278 .995 1805 ---- 1.481B .658A .658A 1.235 +.274 .961 1810 ---- 1.439B .632A .632A 1.197 +.269 .928 1815 ---- 1.399B .607A .607A 1.159 +.264 .895 1820 ---- 1.358B .583A .583A 1.123 +.260 .863 1825 ---- 1.317B .559A .559A 1.087 +.255 .832 1830 ---- 1.274B .536A .536A 1.051 +.249 .802 1835 ---- 1.234B .515A .515A 1.016 +.243 .773 1840 ---- 1.193B .494A .494A .982 +.238 .744 1845 ---- 1.152B .473A .473A .949 +.233 .716 1850 ---- 1.113B .454A .454A .917 +.228 .689 1855 ---- 1.091B .435A .435A .885 +.223 .662 1860 ---- 1.057B .417A .417A .854 +.217 .637 1865 ---- 1.022B .399A .399A .823 +.211 .612 1870 ---- .989B .382A .382A .794 +.206 .588 1875 ---- .955B .366A .366A .765 +.200 .565 1 1880 ---- .922B .350A .350A .737 +.195 .542 1885 ---- .891B .336A .336A .709 +.188 .521 1890 ---- .860B .322A .322A .683 +.183 .500 1895 ---- .830B .309A .309A .657 +.178 .479 1900 ---- .801B .296A .296A .632 +.172 .460 1905 ---- .772B .283A .283A .607 +.166 .441 1910 ---- .744B .270A .270A .584 +.161 .423 1915 ---- .717B .258A .258A .561 +.155 .406 1920 ---- .690B .247A .247A .539 +.150 .389 1925 ---- .665B .237A .237A .518 +.145 .373 1930 ---- .640B .227A .227A .497 +.140 .357 1935 ---- .615B .218A .218A .477 +.135 .342 1940 ---- .592B .209A .209A .458 +.130 .328 1945 ---- .569B .201A .201A .440 +.125 .315 1950 ---- .547B .192A .192A .422 +.120 .302 1955 ---- .525B .185A .185A .405 +.116 .289 1 2 1960 ---- .504B .178A .178A .388 +.111 .277 1965 ---- .484B .171A .171A .372 +.106 .266 1970 ---- .465B .163A .163A .357 +.102 .255 1975 ---- .446B .157A .157A .343 +.099 .244 1980 .345 .428B .151A .419B .329 +.095 1 .234 1 1985 ---- .410B .145A .145A .315 +.091 .224 4 4 1990 ---- .393B .139A .139A .302 +.087 .215 1995 ---- .377B .134A .134A .290 +.084 .206 2000 ---- .362B .129A .129A .278 +.080 .198 2005 ---- .346B .124A .124A .267 +.077 .190 2010 ---- .332B .119A .119A .256 +.074 .182 2015 ---- .318B .115A .115A .245 +.070 .175 2020 ---- .304B .110A .110A .235 +.067 .168 2025 ---- .291B .106A .106A .226 +.065 .161 2030 ---- .279B .102A .102A .217 +.062 .155 2035 ---- .267B .099A .099A .208 +.059 .149 2040 ---- .256B .095A .095A .200 +.057 .143 2045 ---- .245B .092A .092A .192 +.055 .137 2050 ---- .234B .088A .088A .184 +.052 .132 2055 ---- .224B .085A .085A .177 +.050 .127 2060 ---- .214B .082A .082A .170 +.048 .122 2065 ---- .205B .079A .079A .163 +.046 .117 2070 ---- .196B .077A .077A .156 +.043 .113 2075 ---- .188B .074A .074A .150 +.041 .109 2080 ---- .179B .072A .072A .144 +.039 .105 2085 ---- .172B .069A .069A .139 +.038 .101 2090 ---- .164B .067A .067A .133 +.036 .097 2095 ---- .157B .065A .065A .128 +.035 .093 2100 ---- .150B .063A .063A .123 +.033 .090 2105 ---- .144B .061A .061A .119 +.032 .087 2110 ---- .138B .059A .059A .114 +.030 .084 2115 ---- .132B .057A .057A .110 +.029 .081 2120 ---- .126B .055A .055A .106 +.028 .078 2125 ---- .121B .054A .054A .102 +.027 .075 1 2130 ---- .116B .052A .052A .098 +.026 .072 2135 ---- .111B .051A .051A .094 +.024 .070 2140 ---- .106B .049A .049A .091 +.023 .068 2145 ---- .102B .048A .048A .088 +.023 .065 2150 ---- .097B .047A .047A .084 +.021 .063 2155 ---- .093B .046A .046A .081 +.020 .061 2160 ---- .089B .044A .044A .078 +.019 .059 2165 ---- .086B .043A .043A .076 +.019 .057 2175 ---- .079B .041A .041A .071 +.017 .054 2200 ---- .064B .037A .037A .060 +.014 .046 2225 ---- .053B .033A .033A .051 +.011 .040 2250 ---- .044B .031A .031A .044 +.009 .035 2275 ---- .036B .028A .028A .039 +.008 .031 2300 ---- .031B .026A .026A .035 +.007 .028 2325 ---- .027B ---- .027B .031 +.006 .025 2350 ---- .024B ---- .024B .028 +.005 .023 2375 ---- ---- ---- ---- .026 +.005 .021 2400 ---- ---- ---- ---- .024 +.005 .019 2425 ---- ---- ---- ---- .022 +.004 .018 2450 ---- ---- ---- ---- .021 +.005 .016 2475 ---- ---- ---- ---- .019 +.004 .015 2500 ---- ---- ---- ---- .018 +.004 .014 2525 ---- ---- ---- ---- .017 +.004 .013 2550 ---- ---- ---- ---- .017 +.005 .012 2575 ---- ---- ---- ---- .016 +.005 .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 5 9 W2S NOV22 Silver Weekly Wednesday Option - Week 2 PUT 1300 ---- ---- ---- ---- .001 -.001 .002 1325 ---- ---- ---- ---- .002 -.001 .003 1350 ---- ---- ---- ---- .002 -.002 .004 1375 ---- ---- ---- ---- .003 -.002 .005 1400 ---- ---- ---- ---- .004 -.002 .006 1425 ---- ---- ---- ---- .005 -.002 .007 1450 ---- ---- ---- ---- .006 -.003 .009 1475 ---- ---- ---- ---- .008 -.004 .012 1500 ---- ---- ---- ---- .010 -.005 .015 1525 ---- .019B .017A .019B .013 -.005 .018 1550 ---- .025B .021A .025B .017 -.006 .023 1575 ---- .034B .024A .034B .021 -.009 .030 1600 ---- .047B .029A .047B .027 -.011 .038 1625 ---- .064B .035A .064B .035 -.014 .049 1650 ---- .086B .042A .086B .044 -.019 .063 1675 ---- .115B .051A .115B .056 -.026 .082 1700 ---- .154B .063A .154B .073 -.034 .107 1705 ---- .163B .065A .163B .076 -.037 .113 1710 ---- .173B .068A .173B .080 -.039 .119 1715 ---- .183B .071A .183B .085 -.041 .126 1720 ---- .194B .074A .194B .089 -.044 .133 1725 ---- .206B .078A .206B .094 -.046 .140 1730 ---- .217B .081A .217B .099 -.049 .148 1735 ---- .231B .085A .231B .104 -.052 .156 1740 ---- .244B .089A .244B .110 -.054 .164 1745 ---- .257B .093A .257B .116 -.057 .173 1750 ---- .273B .098A .273B .122 -.061 .183 1755 ---- .288B .103A .288B .129 -.063 .192 1760 ---- .304B .108A .304B .136 -.067 .203 1765 ---- .321B .113A .321B .143 -.071 .214 1770 ---- .338B .119A .338B .151 -.074 .225 1775 ---- .356B .125A .356B .160 -.077 .237 1780 ---- .376B .131A .376B .168 -.082 .250 1785 ---- .395B .138A .395B .178 -.085 .263 1790 ---- .415B .145A .415B .187 -.090 .277 1795 ---- .437B .152A .437B .198 -.094 .292 1800 ---- .459B .160A .459B .209 -.098 .307 1 1805 ---- .482B .169A .482B .220 -.103 .323 1810 ---- .505B .178A .505B .232 -.108 .340 1815 ---- .529B .187A .529B .245 -.112 .357 1820 ---- .555B .197A .555B .258 -.117 .375 1825 ---- .581B .213A .581B .272 -.122 .394 1830 ---- .609B .224A .609B .286 -.128 .414 1835 ---- .637B .236A .637B .301 -.133 .434 1840 ---- .666B .248A .666B .317 -.138 .455 1845 ---- .695B .261A .695B .334 -.143 .477 1850 ---- .725B .274A .725B .351 -.149 .500 1855 ---- .757B .288A .757B .369 -.155 .524 1860 ---- .789B .303A .789B .388 -.160 .548 1865 ---- .816B .322A .816B .408 -.165 .573 1870 ---- .848B .338A .829B .428 -.171 .599 1875 ---- .889B .355A .888B .449 -.177 .626 1 1880 ---- .918B .373A .900B .471 -.182 .653 1885 .439 .953B .391A .391A .493 -.188 1 .681 1 1 1890 ---- .989B .410A .975B .517 -.193 .710 1895 ---- 1.026B .430A 1.015B .541 -.199 .740 1900 ---- 1.068B .451A 1.068B .566 -.204 .770 1905 ---- 1.101B .472A 1.090B .591 -.210 .801 1910 ---- 1.139B .495A 1.135B .618 -.215 .833 1915 ---- 1.178B .517A 1.174B .645 -.221 .866 1920 ---- 1.218B .541A 1.213B .673 -.226 .899 1925 ---- 1.263B .565A 1.263B .701 -.232 .933 1930 ---- 1.297B .591A 1.297B .731 -.236 .967 1935 ---- 1.338B .616A 1.338B .761 -.241 1.002 1940 ---- 1.380B .643A 1.379B .792 -.246 1.038 1945 ---- 1.421B .670A 1.421B .823 -.251 1.074 1950 ---- 1.468B .697A 1.468B .855 -.256 1.111 1 1955 ---- 1.506B .725A 1.506B .888 -.261 1.149 1960 ---- 1.549B .754A 1.549B .922 -.265 1.187 1965 ---- 1.592B .783A 1.592B .956 -.269 1.225 1970 ---- 1.635B .813A 1.635B .990 -.274 1.264 1975 ---- 1.683B .844A 1.682B 1.026 -.277 1.303 1980 ---- 1.722B .875A 1.722B 1.062 -.281 1.343 1985 ---- 1.767B .907A 1.766B 1.098 -.286 1.384 1990 ---- 1.811B .940A 1.811B 1.135 -.289 1.424 1995 ---- 1.856B .973A 1.855B 1.173 -.292 1.465 2000 ---- 1.905B 1.007A 1.905B 1.211 -.296 1.507 3 2005 ---- 1.945B 1.042A 1.945B 1.249 -.300 1.549 2010 ---- 1.991B 1.077A 1.991B 1.288 -.303 1.591 2015 ---- 2.036B 1.113A 2.036B 1.328 -.306 1.634 2020 ---- 2.082B 1.150A 2.082B 1.368 -.309 1.677 2025 ---- 2.133B 1.187A 2.133B 1.408 -.312 1.720 2030 ---- 2.124B 1.224A 2.115B 1.449 -.314 1.763 2035 ---- 2.149B 1.263A 2.137B 1.490 -.317 1.807 2040 ---- 2.193B 1.301A 2.105B 1.532 -.319 1.851 2045 ---- 2.244B 1.340A 2.128B 1.574 -.322 1.896 2050 ---- 2.365B 1.380A 2.365B 1.616 -.324 1.940 2055 ---- 2.334B 1.420A 2.122B 1.659 -.326 1.985 2060 ---- 2.385B 1.460A 2.160B 1.701 -.329 2.030 2065 ---- 2.429B 1.500A 2.178B 1.745 -.331 2.076 2070 ---- 2.476B 1.541A 2.180B 1.788 -.333 2.121 2075 ---- 2.601B 1.583A 2.601B 1.832 -.335 2.167 2080 ---- 2.571B 1.624A 1.624A 1.876 -.337 2.213 2085 ---- 2.622B 1.666A 1.666A 1.920 -.339 2.259 2090 ---- 2.670B 1.709A 1.709A 1.965 -.340 2.305 2095 ---- 2.718B 1.751A 1.751A 2.010 -.341 2.351 2100 ---- 2.840B 1.794A 2.840B 2.055 -.343 2.398 2105 ---- 2.814B 1.838A 1.838A 2.100 -.345 2.445 2110 ---- 2.860B 1.881A 1.881A 2.145 -.346 2.491 2115 ---- 2.910B 1.925A 1.925A 2.191 -.347 2.538 2120 ---- 2.956B 1.969A 1.969A 2.237 -.348 2.585 2125 ---- 3.080B 2.014A 3.080B 2.283 -.350 2.633 2130 ---- 2.986B 2.058A 2.058A 2.329 -.351 2.680 2135 ---- 2.941B 2.103A 2.103A 2.375 -.352 2.727 2140 ---- 2.938B 2.148A 2.148A 2.422 -.353 2.775 2145 ---- 2.900B 2.193A 2.193A 2.468 -.355 2.823 2150 ---- 3.323B 2.239A 3.321B 2.515 -.355 2.870 3 2155 ---- 2.992B 2.285A 2.285A 2.562 -.356 2.918 2160 ---- 3.038B 2.331A 2.331A 2.609 -.357 2.966 2165 ---- 3.074B 2.519A 2.519A 2.656 -.358 3.014 2175 ---- 3.540B 2.482A 3.540B 2.751 -.360 3.111 2200 ---- 3.568B 2.717A 3.568B 2.990 -.363 3.353 2225 ---- 3.632B 2.955A 3.632B 3.231 -.366 3.597 2250 ---- ---- 3.195A 3.195A 3.474 -.368 3.842 2275 ---- ---- 3.437A 3.437A 3.719 -.369 4.088 2300 ---- ---- 3.681A 3.681A 3.964 -.370 4.334 2325 ---- ---- ---- ---- 4.211 -.370 4.581 2350 ---- ---- ---- ---- 4.457 -.372 4.829 2375 ---- ---- ---- ---- 4.705 -.372 5.077 2400 ---- ---- ---- ---- 4.953 -.372 5.325 2425 ---- ---- ---- ---- 5.201 -.372 5.573 2450 ---- ---- ---- ---- 5.449 -.373 5.822 2475 ---- ---- ---- ---- 5.698 -.372 6.070 2500 ---- ---- ---- ---- 5.947 -.372 6.319 2525 ---- ---- ---- ---- 6.196 -.372 6.568 2550 ---- ---- ---- ---- 6.445 -.372 6.817 2575 ---- ---- ---- ---- 6.694 -.373 7.067 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 4 7 W3S NOV22 Silver Weekly Wednesday Option - Week 3 CALL 1300 ---- ---- ---- ---- 6.066 +.377 5.689 1325 ---- ---- ---- ---- 5.817 +.377 5.440 1350 ---- ---- ---- ---- 5.567 +.376 5.191 1375 ---- ---- ---- ---- 5.318 +.376 4.942 1400 ---- ---- ---- ---- 5.070 +.376 4.694 1425 ---- ---- ---- ---- 4.822 +.376 4.446 1450 ---- ---- ---- ---- 4.574 +.375 4.199 1475 ---- ---- ---- ---- 4.327 +.374 3.953 1500 ---- ---- ---- ---- 4.080 +.372 3.708 1525 ---- ---- ---- ---- 3.835 +.370 3.465 1550 ---- ---- 2.761A 2.761A 3.590 +.368 3.222 1575 ---- 3.066B 2.526A 2.526A 3.347 +.365 2.982 1600 ---- 3.136B 2.295A 2.295A 3.106 +.361 2.745 1625 ---- 3.088B 2.070A 2.070A 2.867 +.356 2.511 1650 ---- 2.903B 1.851A 1.851A 2.631 +.350 2.281 1675 ---- 2.666B 1.641A 1.641A 2.399 +.342 2.057 1700 ---- 2.434B 1.440A 1.440A 2.172 +.332 1.840 1705 ---- ---- ---- ---- 2.127 +.329 1.798 1710 ---- ---- ---- ---- 2.083 +.327 1.756 1715 ---- ---- ---- ---- 2.039 +.325 1.714 1720 ---- ---- ---- ---- 1.995 +.322 1.673 1725 ---- 2.206B 1.251A 1.251A 1.952 +.320 1.632 1730 ---- ---- ---- ---- 1.909 +.317 1.592 1735 ---- ---- ---- ---- 1.866 +.314 1.552 1740 ---- ---- ---- ---- 1.823 +.311 1.512 1745 ---- ---- ---- ---- 1.781 +.308 1.473 1750 ---- 1.985B 1.077A 1.077A 1.740 +.305 1.435 1755 ---- ---- ---- ---- 1.699 +.302 1.397 1760 ---- ---- ---- ---- 1.658 +.299 1.359 1765 ---- ---- ---- ---- 1.617 +.295 1.322 1770 ---- ---- ---- ---- 1.577 +.291 1.286 1775 ---- 1.771B .920A .920A 1.538 +.288 1.250 1780 ---- ---- ---- ---- 1.499 +.284 1.215 1785 ---- ---- ---- ---- 1.460 +.280 1.180 1790 ---- ---- .834A .834A 1.422 +.276 1.146 1795 ---- ---- .807A .807A 1.385 +.272 1.113 1800 ---- 1.566B .780A .780A 1.348 +.268 1.080 1805 ---- ---- .754A .754A 1.312 +.264 1.048 1810 ---- ---- .729A .729A 1.276 +.260 1.016 1815 ---- ---- .704A .704A 1.241 +.256 .985 1820 ---- ---- .681A .681A 1.206 +.251 .955 1825 ---- 1.373B .657A .657A 1.172 +.246 .926 1830 ---- ---- .635A .635A 1.138 +.241 .897 1835 ---- .876B .613A .613A 1.105 +.236 .869 1840 ---- .876B .592A .592A 1.073 +.232 .841 1845 ---- .872B .571A .571A 1.042 +.228 .814 1 2 1850 ---- 1.193B .551A .551A 1.010 +.222 .788 1855 ---- .872B .532A .532A .980 +.218 .762 1860 ---- 1.141B .514A .514A .950 +.213 .737 1865 ---- 1.109B .496A .496A .921 +.208 .713 1870 ---- 1.077B .478A .478A .892 +.203 .689 1875 ---- 1.046B .461A .461A .864 +.198 .666 1880 ---- 1.015B .445A .445A .837 +.194 .643 1885 ---- .985B .429A .429A .810 +.189 .621 1890 ---- .955B .414A .414A .784 +.184 .600 1895 ---- .927B .400A .400A .759 +.180 .579 1900 ---- .899B .385A .385A .734 +.175 .559 1905 ---- .871B .372A .372A .710 +.170 .540 1910 ---- .844B .359A .359A .686 +.165 .521 1915 ---- .818B .346A .346A .664 +.161 .503 1920 ---- .792B .334A .334A .642 +.157 .485 1925 ---- .767B .320A .320A .620 +.152 .468 1930 ---- .743B .309A .309A .600 +.148 .452 1935 ---- .719B .298A .298A .580 +.144 .436 1940 ---- .696B .288A .288A .560 +.139 .421 1945 ---- .673B .277A .277A .541 +.134 .407 1950 ---- .651B .268A .268A .523 +.130 .393 1955 ---- .630B .258A .258A .506 +.127 .379 1960 ---- .609B .249A .249A .489 +.123 .366 1965 ---- .589B .241A .241A .473 +.119 .354 1970 ---- .569B .232A .232A .457 +.115 .342 1975 ---- .550B .225A .225A .441 +.111 .330 1980 ---- .531B .217A .217A .427 +.108 .319 1985 ---- .513B .209A .209A .412 +.104 .308 1990 ---- .495B .202A .202A .398 +.100 .298 1995 ---- .478B .195A .195A .385 +.097 .288 2000 .380 .462B .189A .454B .372 +.094 8 .278 2025 ---- .386B .159A .159A .313 +.078 .235 2050 ---- .322B .135A .135A .264 +.066 .198 2075 ---- .267B .115A .115A .223 +.055 .168 2100 ---- .222B .099A .099A .189 +.046 .143 2125 ---- .184B .085A .085A .161 +.038 .123 28 2150 ---- .153B .074A .074A .137 +.031 .106 2175 ---- .128B .065A .065A .118 +.027 .091 2200 ---- .107B .058A .058A .101 +.021 .080 2225 ---- .090B .052A .052A .088 +.018 .070 2250 ---- .075B .047A .047A .076 +.015 .061 2275 .067 .067 .043A .067 .067 +.013 9 .054 2300 ---- .054B .040A .040A .059 +.011 .048 2325 ---- .046B .037A .037A .052 +.009 .043 2350 ---- .041B .034A .034A .046 +.007 .039 2375 ---- .036B .032A .032A .042 +.007 .035 2400 ---- .033B .030A .030A .037 +.005 .032 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 1 30 W3S NOV22 Silver Weekly Wednesday Option - Week 3 PUT 1300 ---- ---- ---- ---- .004 UNCH .004 1325 ---- ---- ---- ---- .005 UNCH .005 1350 ---- ---- ---- ---- .006 UNCH .006 1375 ---- ---- ---- ---- .008 UNCH .008 1400 ---- ---- ---- ---- .009 -.001 .010 1425 ---- ---- ---- ---- .011 -.002 .013 1450 ---- ---- ---- ---- .014 -.002 .016 1475 ---- ---- ---- ---- .017 -.003 .020 1500 ---- .026B .023A .026B .020 -.005 .025 1525 ---- .034B .027A .034B .024 -.007 .031 1550 ---- .044B .031A .044B .030 -.009 .039 1575 ---- .059B .037A .059B .036 -.012 .048 1600 ---- .077B .043A .077B .045 -.015 .060 1625 ---- .101B .052A .101B .055 -.021 .076 1650 ---- .131B .062A .131B .069 -.027 .096 1675 ---- .169B .076A .169B .087 -.035 .122 1700 .115 .217B .094A .094A .110 -.044 2 .154 1705 ---- .228B .098A .228B .115 -.047 .162 1710 ---- .240B .102A .240B .121 -.049 .170 1715 ---- .252B .106A .252B .126 -.052 .178 1720 ---- .264B .111A .264B .133 -.054 .187 1725 ---- .278B .116A .278B .139 -.057 .196 1730 ---- .291B .121A .291B .146 -.059 .205 1735 ---- .306B .126A .306B .153 -.062 .215 1740 ---- .321B .132A .321B .161 -.065 .226 1745 ---- .334B .137A .334B .168 -.069 .237 1750 ---- .350B .143A .350B .177 -.071 .248 1 1755 ---- .368B .150A .367B .185 -.075 .260 1760 ---- .385B .157A .385B .194 -.078 .272 1765 ---- .403B .164A .403B .204 -.081 .285 1770 ---- .422B .171A .422B .214 -.085 .299 1775 ---- .442B .179A .442B .224 -.089 .313 1780 ---- .462B .187A .462B .235 -.093 .328 1785 ---- .484B .196A .484B .247 -.096 .343 1790 ---- .505B .205A .505B .259 -.100 .359 1795 ---- .528B .214A .528B .271 -.104 .375 1800 ---- .551B .224A .551B .284 -.108 .392 1805 ---- .575B .234A .575B .298 -.112 .410 1810 ---- .600B .245A .600B .312 -.116 .428 1815 ---- .625B .257A .625B .326 -.121 .447 1820 ---- .651B .269A .651B .342 -.125 .467 1825 ---- .678B .289A .678B .357 -.131 .488 1830 ---- .705B .302A .705B .374 -.135 .509 1835 ---- .733B .315A .733B .391 -.139 .530 1840 ---- .762B .329A .762B .408 -.145 .553 1845 ---- .791B .344A .791B .427 -.149 .576 1850 ---- .821B .359A .821B .446 -.153 .599 1855 ---- .852B .379A .852B .465 -.159 .624 1860 ---- .883B .396A .883B .485 -.163 .648 1865 ---- .915B .413A .915B .506 -.168 .674 1870 ---- .948B .431A .948B .527 -.173 .700 1875 ---- .981B .448A .981B .549 -.178 .727 1880 ---- .978B .468A .978B .572 -.182 .754 1885 ---- .978B .488A .978B .595 -.187 .782 1890 ---- .975B .509A .975B .618 -.192 .810 1895 ---- .978B .530A .978B .643 -.197 .840 1900 ---- 1.155B .552A 1.155B .668 -.201 .869 1905 ---- 1.002B .574A 1.002B .694 -.206 .900 1910 ---- 1.002B .597A 1.002B .720 -.211 .931 1915 ---- 1.014B .621A 1.014B .747 -.216 .963 1920 ---- 1.008B .645A 1.008B .775 -.220 .995 1925 ---- 1.342B .670A 1.342B .804 -.224 1.028 1930 ---- ---- .696A .696A .833 -.229 1.062 1935 ---- ---- .722A .722A .863 -.233 1.096 1940 ---- ---- .749A .749A .894 -.237 1.131 1945 ---- ---- .776A .776A .925 -.241 1.166 1950 ---- 1.540B .805A 1.540B .956 -.246 1.202 1955 ---- ---- .833A .833A .989 -.249 1.238 1960 ---- ---- .862A .862A 1.022 -.253 1.275 1965 ---- ---- .892A .892A 1.055 -.258 1.313 1970 ---- ---- .923A .923A 1.089 -.262 1.351 1975 ---- 1.747B .954A 1.747B 1.124 -.265 1.389 1980 ---- ---- .985A .985A 1.159 -.269 1.428 1985 ---- ---- 1.017A 1.017A 1.195 -.272 1.467 1990 ---- ---- 1.049A 1.049A 1.231 -.275 1.506 1995 ---- ---- ---- ---- 1.267 -.279 1.546 2000 ---- 1.961B 1.116A 1.961B 1.304 -.282 1.586 2025 ---- 2.182B 1.290A 2.182B 1.495 -.297 1.792 2050 ---- 2.408B 1.476A 2.408B 1.695 -.311 2.006 2075 ---- 2.638B 1.672A 2.638B 1.904 -.321 2.225 2100 ---- 2.872B 1.877A 2.872B 2.119 -.331 2.450 2125 ---- 3.108B 2.089A 3.108B 2.341 -.338 2.679 2150 ---- 3.348B 2.308A 3.348B 2.567 -.344 2.911 2175 ---- 3.589B 2.532A 3.589B 2.797 -.350 3.147 2200 ---- 3.831B 2.760A 3.831B 3.030 -.355 3.385 2225 ---- 4.075B 2.992A 4.075B 3.266 -.358 3.624 2250 ---- 4.228B 3.227A 4.228B 3.505 -.361 3.866 2275 ---- 4.296B 3.465A 4.296B 3.745 -.364 4.109 2300 ---- 4.380B 3.704A 4.380B 3.987 -.365 4.352 2325 ---- ---- 3.946A 3.946A 4.230 -.367 4.597 2350 ---- ---- 4.189A 4.189A 4.474 -.368 4.842 2375 ---- ---- ---- ---- 4.718 -.371 5.089 2400 ---- ---- ---- ---- 4.964 -.371 5.335 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 W4S NOV22 Silver Weekly Wednesday Option - Week 4 CALL 1350 ---- ---- ---- ---- 5.734 +.375 5.359 1375 ---- ---- ---- ---- 5.484 +.375 5.109 1400 ---- ---- ---- ---- 5.235 +.376 4.859 1425 ---- ---- ---- ---- 4.987 +.378 4.609 1450 ---- ---- ---- ---- 4.739 +.380 4.359 1475 ---- ---- ---- ---- 4.492 +.382 4.110 1500 ---- ---- ---- ---- 4.247 +.384 3.863 1525 ---- ---- 3.179A 3.179A 4.002 +.384 3.618 1550 ---- ---- 2.942A 2.942A 3.760 +.384 3.376 1575 ---- 3.435B 2.709A 2.709A 3.519 +.383 3.136 1600 ---- 3.413B 2.481A 2.481A 3.280 +.380 2.900 1625 ---- 3.318B 2.258A 2.258A 3.044 +.374 2.670 1650 ---- 3.081B 2.042A 2.042A 2.811 +.367 2.444 1675 ---- 2.847B 1.832A 1.832A 2.582 +.356 2.226 1700 ---- 2.617B 1.632A 1.632A 2.359 +.344 2.015 1725 ---- 2.392B 1.442A 1.442A 2.141 +.327 1.814 1750 ---- 2.173B 1.265A 1.265A 1.932 +.310 1.622 1755 ---- ---- ---- ---- 1.891 +.306 1.585 1760 ---- ---- ---- ---- 1.850 +.302 1.548 1765 ---- ---- ---- ---- 1.810 +.298 1.512 1770 ---- ---- ---- ---- 1.770 +.294 1.476 1775 ---- 1.961B 1.103A 1.103A 1.731 +.290 1.441 1780 ---- ---- ---- ---- 1.692 +.286 1.406 1785 ---- ---- ---- ---- 1.653 +.281 1.372 1790 ---- ---- ---- ---- 1.615 +.277 1.338 1795 ---- ---- ---- ---- 1.577 +.273 1.304 1800 ---- 1.758B .957A .957A 1.540 +.269 1.271 1805 ---- ---- .929A .929A 1.503 +.264 1.239 1810 ---- ---- .903A .903A 1.467 +.260 1.207 1815 ---- ---- .876A .876A 1.431 +.256 1.175 1820 ---- ---- .851A .851A 1.396 +.252 1.144 1825 ---- 1.564B .826A .826A 1.361 +.247 1.114 1830 ---- ---- .802A .802A 1.327 +.243 1.084 1835 ---- ---- .778A .778A 1.294 +.240 1.054 1840 ---- ---- .755A .755A 1.261 +.236 1.025 1845 ---- ---- .732A .732A 1.228 +.231 .997 1850 ---- 1.383B .710A .710A 1.196 +.227 .969 1855 ---- .979B .689A .689A 1.165 +.223 .942 1860 ---- .979B .668A .668A 1.134 +.219 .915 1865 ---- .979B .648A .648A 1.104 +.215 .889 1870 ---- .979B .629A .629A 1.074 +.211 .863 1875 ---- 1.215B .609A .609A 1.045 +.207 .838 1880 ---- 1.178B .591A .591A 1.017 +.203 .814 1885 ---- 1.147B .573A .573A .989 +.199 .790 1890 ---- 1.117B .555A .555A .962 +.195 .767 1895 ---- 1.087B .538A .538A .936 +.192 .744 1900 ---- 1.063B .522A .522A .910 +.188 .722 1905 ---- 1.030B .506A .506A .885 +.184 .701 1910 ---- 1.002B .490A .490A .860 +.180 .680 1915 ---- .979B .475A .475A .836 +.177 .659 1920 ---- .951B .461A .461A .812 +.172 .640 1925 ---- .925B .447A .447A .789 +.169 .620 1930 ---- .900B .433A .433A .767 +.166 .601 1935 ---- .874B .420A .420A .745 +.162 .583 1940 ---- .850B .407A .407A .724 +.159 .565 1945 ---- .825B .395A .395A .703 +.155 .548 1950 ---- .802B .383A .383A .682 +.151 .531 1955 ---- .780B .371A .371A .663 +.149 .514 1960 ---- ---- ---- .357A .643 ---- ---- 1965 ---- ---- ---- .346A .624 ---- ---- 1970 ---- ---- ---- .336A .606 ---- ---- 1975 ---- .692B .326A .326A .588 +.136 .452 1980 ---- ---- ---- .316A .571 ---- ---- 1985 ---- ---- ---- .306A .554 ---- ---- 2000 ---- .596B .280A .280A .506 +.123 .383 2025 ---- .511B .241A .241A .434 +.110 .324 2050 ---- .438B .208A .208A .373 +.101 .272 2075 ---- .374B .180A .180A .320 +.092 .228 2100 ---- .324B .156A .156A .274 +.083 .191 2125 ---- .277B .135A .135A .236 +.077 .159 2150 ---- .237B .118A .118A .203 +.071 .132 2175 ---- .203B .104A .104A .175 +.065 .110 2200 ---- .174B ---- .174B .151 +.060 .091 2225 ---- .149B ---- .149B .131 +.056 .075 2250 ---- .128B ---- .128B .114 +.052 .062 2275 ---- .110B ---- .110B .100 +.049 .051 2300 ---- .095B ---- .095B .087 +.045 .042 2325 ---- .082B ---- .082B .077 +.042 .035 2350 ---- .071B ---- .071B .068 +.040 .028 2375 ---- ---- ---- .047A .060 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S NOV22 Silver Weekly Wednesday Option - Week 4 PUT 1350 ---- .007B ---- .007B .004 +.003 .001 1375 ---- .009B ---- .009B .005 +.004 .001 1400 ---- .012B ---- .012B .007 +.006 .001 1425 ---- .016B ---- .016B .009 +.007 .002 1450 ---- .021B ---- .021B .012 +.008 .004 1475 ---- .027B ---- .027B .015 +.009 .006 1500 ---- .034B ---- .034B .020 +.010 .010 1525 ---- .044B ---- .044B .026 +.011 .015 1550 ---- .056B ---- .056B .033 +.010 .023 1575 ---- .073B ---- .073B .042 +.009 .033 1600 ---- .094B ---- .094B .053 +.005 .048 1625 ---- .120B .065A .120B .066 UNCH .066 1650 ---- .152B .078A .152B .083 -.008 .091 1675 ---- .191B .095A .191B .104 -.018 .122 1700 ---- .239B .115A .239B .130 -.031 .161 1725 ---- .298B .141A .298B .162 -.047 .209 1750 ---- .370B .173A .370B .202 -.064 .266 1755 ---- .384B .180A .384B .211 -.068 .279 1760 ---- .401B .187A .401B .220 -.072 .292 1765 ---- .418B .195A .418B .230 -.076 .306 1770 ---- .436B .203A .436B .240 -.080 .320 1775 ---- .455B .211A .455B .250 -.085 .335 1780 ---- .474B .220A .474B .261 -.089 .350 1785 ---- .494B .229A .494B .272 -.093 .365 1790 ---- .514B .239A .514B .284 -.097 .381 1795 ---- .536B .248A .536B .296 -.102 .398 1800 ---- .557B .259A .557B .309 -.105 .414 1805 ---- .580B .269A .580B .322 -.110 .432 1810 ---- .603B .280A .603B .336 -.114 .450 1815 ---- .626B .292A .626B .350 -.118 .468 1820 ---- .651B .304A .651B .365 -.122 .487 1825 ---- .676B .316A .676B .380 -.126 .506 1830 ---- .701B .329A .701B .396 -.130 .526 1835 ---- .727B .342A .727B .412 -.135 .547 1840 ---- .754B .356A .754B .429 -.139 .568 1845 ---- .781B .370A .781B .446 -.143 .589 1850 ---- .809B .385A .809B .464 -.147 .611 1855 ---- .838B .401A .838B .483 -.151 .634 1860 ---- .867B .417A .867B .502 -.155 .657 1865 ---- .897B .437A .897B .521 -.159 .680 1870 ---- .927B .454A .927B .542 -.163 .705 1875 ---- .958B .472A .958B .563 -.166 .729 1880 ---- .989B .491A .989B .584 -.171 .755 1885 ---- 1.021B .509A 1.021B .606 -.175 .781 1890 ---- 1.053B .529A 1.053B .629 -.179 .808 1895 ---- 1.086B .549A 1.086B .653 -.182 .835 1900 ---- 1.120B .570A 1.120B .677 -.186 .863 1905 ---- 1.118B .591A 1.118B .701 -.190 .891 1910 ---- 1.127B .612A 1.127B .726 -.194 .920 1915 ---- 1.120B .635A 1.120B .752 -.198 .950 1920 ---- 1.116B .657A 1.116B .778 -.202 .980 1925 ---- 1.294B .682A 1.294B .805 -.205 1.010 1930 ---- 1.151B .706A 1.151B .833 -.208 1.041 1935 ---- 1.146B .731A 1.146B .861 -.212 1.073 1940 ---- 1.158B .756A 1.158B .889 -.216 1.105 1945 ---- 1.158B .782A 1.158B .918 -.219 1.137 1950 ---- 1.480B .808A 1.480B .948 -.222 1.170 1955 ---- ---- .835A .835A .978 -.225 1.203 1960 ---- ---- ---- .863A 1.008 ---- ---- 1965 ---- ---- ---- .890A 1.039 ---- ---- 1970 ---- ---- ---- .919A 1.071 ---- ---- 1975 ---- 1.675B .948A 1.675B 1.103 -.238 1.341 1980 ---- ---- ---- .978A 1.135 ---- ---- 1985 ---- ---- ---- 1.008A 1.168 ---- ---- 2000 ---- 1.879B 1.100A 1.879B 1.270 -.251 1.521 2025 ---- 2.090B 1.265A 2.090B 1.448 -.263 1.711 2050 ---- 2.307B 1.440A 2.307B 1.636 -.273 1.909 2075 ---- 2.530B 1.625A 2.530B 1.832 -.283 2.115 2100 ---- 2.756B 1.819A 2.756B 2.036 -.291 2.327 2125 ---- 2.986B 2.021A 2.986B 2.247 -.297 2.544 2150 ---- 3.219B 2.229A 3.219B 2.464 -.303 2.767 2175 ---- 3.455B 2.443A 3.455B 2.685 -.309 2.994 2200 ---- 3.693B 2.663A 3.693B 2.911 -.314 3.225 2225 ---- 3.932B 2.887A 3.932B 3.140 -.319 3.459 2250 ---- 4.174B 3.115A 4.174B 3.373 -.322 3.695 2275 ---- 4.417B 3.346A 4.417B 3.608 -.326 3.934 2300 ---- 4.660B 3.579A 4.660B 3.845 -.330 4.175 2325 ---- 4.895B 3.815A 4.895B 4.084 -.333 4.417 2350 ---- 4.909B 4.054A 4.909B 4.325 -.336 4.661 2375 ---- ---- ---- 4.294A 4.567 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT OCT22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .01 UNCH .01 10050 ---- ---- ---- ---- .01 UNCH .01 10100 ---- ---- ---- ---- .01 UNCH .01 10150 ---- ---- ---- ---- .01 UNCH .01 10200 ---- ---- ---- ---- .01 UNCH .01 10250 ---- ---- ---- ---- .01 UNCH .01 10300 ---- ---- ---- ---- .01 UNCH .01 10350 ---- ---- ---- ---- .01 UNCH .01 10400 ---- ---- ---- ---- .01 UNCH .01 10450 ---- ---- ---- ---- .01 UNCH .01 10500 ---- ---- ---- ---- .01 UNCH .01 10550 ---- ---- ---- ---- .01 UNCH .01 10600 ---- ---- ---- ---- .01 UNCH .01 10650 ---- ---- ---- ---- .01 UNCH .01 10700 ---- ---- ---- ---- .01 UNCH .01 10750 ---- ---- ---- ---- .01 UNCH .01 10800 ---- ---- ---- ---- .01 UNCH .01 10850 ---- ---- ---- ---- .01 UNCH .01 10900 ---- ---- ---- ---- .01 UNCH .01 10950 ---- ---- ---- ---- .01 UNCH .01 11000 ---- ---- ---- ---- .01 UNCH .01 11050 ---- ---- ---- ---- .01 UNCH .01 11100 ---- ---- ---- ---- .01 UNCH .01 11150 ---- ---- ---- ---- .01 UNCH .01 11200 ---- ---- ---- ---- .01 UNCH .01 11250 ---- ---- ---- ---- .01 UNCH .01 11300 ---- ---- ---- ---- .01 UNCH .01 11350 ---- ---- ---- ---- .01 UNCH .01 11400 ---- ---- ---- ---- .01 UNCH .01 11450 ---- ---- ---- ---- .01 UNCH .01 11500 ---- ---- ---- ---- .01 UNCH .01 11550 ---- ---- ---- ---- .01 UNCH .01 11600 ---- ---- ---- ---- .01 UNCH .01 11650 ---- ---- ---- ---- .01 UNCH .01 11700 ---- ---- ---- ---- .01 UNCH .01 11750 ---- ---- ---- ---- .01 UNCH .01 11800 ---- ---- ---- ---- .01 UNCH .01 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 12050 ---- ---- ---- ---- .01 UNCH .01 12100 ---- ---- ---- ---- .01 UNCH .01 12150 ---- ---- ---- ---- .01 UNCH .01 12200 ---- ---- ---- ---- .01 UNCH .01 12250 ---- ---- ---- ---- .01 UNCH .01 12300 ---- ---- ---- ---- .01 UNCH .01 12350 ---- ---- ---- ---- .01 UNCH .01 12400 ---- ---- ---- ---- .01 UNCH .01 12450 ---- ---- ---- ---- .01 UNCH .01 12500 ---- ---- ---- ---- .01 UNCH .01 12550 ---- ---- ---- ---- .01 UNCH .01 12600 ---- ---- ---- ---- .01 UNCH .01 12650 ---- ---- ---- ---- .01 UNCH .01 500 ---- ---- ---- ---- 89.79 +.11 89.68 5750 ---- ---- ---- ---- 37.33 +.10 37.23 5800 ---- ---- ---- ---- 36.83 +.10 36.73 5850 ---- ---- ---- ---- 36.33 +.10 36.23 5900 ---- ---- ---- ---- 35.83 +.10 35.73 5950 ---- ---- ---- ---- 35.33 +.10 35.23 6000 ---- ---- ---- ---- 34.83 +.10 34.73 6050 ---- ---- ---- ---- 34.33 +.10 34.23 6100 ---- ---- ---- ---- 33.83 +.10 33.73 6150 ---- ---- ---- ---- 33.33 +.10 33.23 6200 ---- ---- ---- ---- 32.83 +.10 32.73 6250 ---- ---- ---- ---- 32.33 +.10 32.23 6300 ---- ---- ---- ---- 31.83 +.10 31.73 6350 ---- ---- ---- ---- 31.33 +.10 31.23 6400 ---- ---- ---- ---- 30.83 +.10 30.73 6450 ---- ---- ---- ---- 30.33 +.10 30.23 6500 ---- ---- ---- ---- 29.84 +.11 29.73 6600 ---- ---- ---- ---- 28.84 +.11 28.73 6650 ---- ---- ---- ---- 28.34 +.11 28.23 6700 ---- ---- ---- ---- 27.84 +.11 27.73 6750 ---- ---- ---- ---- 27.34 +.10 27.24 6800 ---- ---- ---- ---- 26.84 +.10 26.74 6850 ---- ---- ---- ---- 26.34 +.09 26.25 6900 ---- ---- ---- ---- 25.84 +.09 25.75 6950 ---- ---- ---- ---- 25.34 +.09 25.25 7000 ---- ---- ---- ---- 24.84 +.09 24.75 7050 ---- ---- ---- ---- 24.34 +.09 24.25 7100 ---- ---- ---- ---- 23.84 +.09 23.75 7150 ---- ---- ---- ---- 23.34 +.09 23.25 7200 ---- ---- ---- ---- 22.85 +.10 22.75 7250 ---- ---- ---- ---- 22.35 +.10 22.25 7300 ---- ---- ---- ---- 21.85 +.10 21.75 9000 ---- ---- ---- ---- 4.87 +.10 4.77 9250 ---- ---- ---- ---- 2.37 +.10 2.27 9300 ---- ---- ---- ---- 1.87 +.09 1.78 9350 ---- ---- ---- ---- 1.40 +.07 1.33 9400 ---- ---- ---- ---- .97 +.04 .93 9450 ---- ---- ---- ---- .61 +.02 .59 9500 ---- ---- ---- ---- .35 UNCH .35 9550 ---- ---- ---- ---- .17 -.01 .18 9600 ---- ---- ---- ---- .08 -.01 .09 9650 ---- ---- ---- ---- .03 -.01 .04 9700 ---- ---- ---- ---- .01 UNCH .01 9750 ---- ---- ---- ---- .01 UNCH .01 9800 ---- ---- ---- ---- .01 UNCH .01 9850 ---- ---- ---- ---- .01 UNCH .01 9900 ---- ---- ---- ---- .01 UNCH .01 9950 ---- ---- ---- ---- .01 UNCH .01 ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .83 -.05 .88 10050 ---- ---- ---- ---- .75 -.05 .80 10100 ---- ---- ---- ---- .69 -.04 .73 10150 ---- ---- ---- ---- .62 -.05 .67 10200 ---- ---- ---- ---- .57 -.04 .61 10250 ---- ---- ---- ---- .51 -.05 .56 10300 ---- ---- ---- ---- .47 -.03 .50 10350 ---- ---- ---- ---- .42 -.04 .46 10400 ---- ---- ---- ---- .38 -.04 .42 10450 ---- ---- ---- ---- .34 -.04 .38 10500 ---- ---- ---- ---- .31 -.03 .34 10550 ---- ---- ---- ---- .28 -.03 .31 10600 ---- ---- ---- ---- .25 -.03 .28 10650 ---- ---- ---- ---- .23 -.02 .25 10700 ---- ---- ---- ---- .20 -.03 .23 10750 ---- ---- ---- ---- .18 -.03 .21 10800 ---- ---- ---- ---- .16 -.03 .19 10850 ---- ---- ---- ---- .15 -.02 .17 10900 ---- ---- ---- ---- .13 -.02 .15 10950 ---- ---- ---- ---- .12 -.02 .14 11000 ---- ---- ---- ---- .11 -.01 .12 11050 ---- ---- ---- ---- .09 -.02 .11 11100 ---- ---- ---- ---- .08 -.02 .10 11150 ---- ---- ---- ---- .08 -.01 .09 11200 ---- ---- ---- ---- .07 -.01 .08 11250 ---- ---- ---- ---- .06 -.01 .07 11300 ---- ---- ---- ---- .05 -.01 .06 11350 ---- ---- ---- ---- .05 -.01 .06 11400 ---- ---- ---- ---- .04 -.01 .05 11450 ---- ---- ---- ---- .04 UNCH .04 11500 ---- ---- ---- ---- .03 -.01 .04 11550 ---- ---- ---- ---- .03 -.01 .04 11600 ---- ---- ---- ---- .03 UNCH .03 11650 ---- ---- ---- ---- .02 -.01 .03 11700 ---- ---- ---- ---- .02 -.01 .03 11750 ---- ---- ---- ---- .02 UNCH .02 11800 ---- ---- ---- ---- .02 UNCH .02 11850 ---- ---- ---- ---- .01 -.01 .02 11900 ---- ---- ---- ---- .01 -.01 .02 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 500 ---- ---- ---- ---- 86.12 +.02 86.10 5700 ---- ---- ---- ---- 34.32 +.02 34.30 5750 ---- ---- ---- ---- 33.82 +.02 33.80 5800 ---- ---- ---- ---- 33.32 +.02 33.30 5850 ---- ---- ---- ---- 32.83 +.03 32.80 5900 ---- ---- ---- ---- 32.33 +.03 32.30 5950 ---- ---- ---- ---- 31.83 +.02 31.81 6000 ---- ---- ---- ---- 31.33 +.02 31.31 6050 ---- ---- ---- ---- 30.83 +.02 30.81 6100 ---- ---- ---- ---- 30.33 +.02 30.31 6150 ---- ---- ---- ---- 29.84 +.03 29.81 6200 ---- ---- ---- ---- 29.34 +.02 29.32 6250 ---- ---- ---- ---- 28.84 +.02 28.82 6300 ---- ---- ---- ---- 28.34 +.02 28.32 6350 ---- ---- ---- ---- 27.84 +.02 27.82 6400 ---- ---- ---- ---- 27.35 +.03 27.32 6450 ---- ---- ---- ---- 26.85 +.02 26.83 6500 ---- ---- ---- ---- 26.35 +.02 26.33 6600 ---- ---- ---- ---- 25.35 +.02 25.33 6650 ---- ---- ---- ---- 24.86 +.03 24.83 6700 ---- ---- ---- ---- 24.36 +.02 24.34 6750 ---- ---- ---- ---- 23.86 +.02 23.84 6800 ---- ---- ---- ---- 23.36 +.02 23.34 6850 ---- ---- ---- ---- 22.86 +.02 22.84 6900 ---- ---- ---- ---- 22.37 +.03 22.34 6950 ---- ---- ---- ---- 21.87 +.02 21.85 7000 ---- ---- ---- ---- 21.37 +.02 21.35 7050 ---- ---- ---- ---- 20.87 +.02 20.85 7100 ---- ---- ---- ---- 20.37 +.02 20.35 7150 ---- ---- ---- ---- 19.87 +.01 19.86 7200 ---- ---- ---- ---- 19.38 +.02 19.36 7250 ---- ---- ---- ---- 18.88 +.01 18.87 9000 ---- ---- ---- ---- 4.10 -.07 4.17 9050 ---- ---- ---- ---- 3.83 -.06 3.89 9100 ---- ---- ---- ---- 3.56 -.08 3.64 9150 ---- ---- ---- ---- 3.32 -.07 3.39 9200 ---- ---- ---- ---- 3.09 -.07 3.16 9250 ---- ---- ---- ---- 2.87 -.08 2.95 9300 ---- ---- ---- ---- 2.67 -.07 2.74 9350 ---- ---- ---- ---- 2.48 -.07 2.55 9400 ---- ---- ---- ---- 2.29 -.08 2.37 9450 ---- ---- ---- ---- 2.12 -.07 2.19 9500 ---- ---- ---- ---- 1.96 -.07 2.03 9550 ---- ---- ---- ---- 1.81 -.07 1.88 9600 ---- ---- ---- ---- 1.67 -.06 1.73 9650 ---- ---- ---- ---- 1.53 -.07 1.60 9700 ---- ---- ---- ---- 1.41 -.06 1.47 9750 ---- ---- ---- ---- 1.29 -.07 1.36 9800 ---- ---- ---- ---- 1.19 -.06 1.25 9850 ---- ---- ---- ---- 1.09 -.05 1.14 9900 ---- ---- ---- ---- .99 -.06 1.05 9950 ---- ---- ---- ---- .91 -.05 .96 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 1.69 UNCH 1.69 10050 ---- ---- ---- ---- 1.59 -.01 1.60 10100 ---- ---- ---- ---- 1.51 UNCH 1.51 10150 ---- ---- ---- ---- 1.42 -.01 1.43 10200 ---- ---- ---- ---- 1.34 -.01 1.35 10250 ---- ---- ---- ---- 1.27 UNCH 1.27 10300 ---- ---- ---- ---- 1.20 UNCH 1.20 10350 ---- ---- ---- ---- 1.13 UNCH 1.13 10400 ---- ---- ---- ---- 1.06 -.01 1.07 10450 ---- ---- ---- ---- 1.00 -.01 1.01 10500 ---- ---- ---- ---- .94 -.01 .95 10550 ---- ---- ---- ---- .89 -.01 .90 10600 ---- ---- ---- ---- .84 UNCH .84 10650 ---- ---- ---- ---- .79 UNCH .79 10700 ---- ---- ---- ---- .74 -.01 .75 10750 ---- ---- ---- ---- .70 UNCH .70 10800 ---- ---- ---- ---- .65 -.01 .66 10850 ---- ---- ---- ---- .62 UNCH .62 10900 ---- ---- ---- ---- .58 -.01 .59 10950 ---- ---- ---- ---- .54 -.01 .55 11000 ---- ---- ---- ---- .51 -.01 .52 11050 ---- ---- ---- ---- .48 -.01 .49 11100 ---- ---- ---- ---- .45 -.01 .46 11150 ---- ---- ---- ---- .42 -.01 .43 11200 ---- ---- ---- ---- .40 UNCH .40 11250 ---- ---- ---- ---- .37 -.01 .38 11300 ---- ---- ---- ---- .35 UNCH .35 11350 ---- ---- ---- ---- .33 UNCH .33 11400 ---- ---- ---- ---- .31 UNCH .31 11450 ---- ---- ---- ---- .29 UNCH .29 11500 ---- ---- ---- ---- .27 UNCH .27 11550 ---- ---- ---- ---- .25 -.01 .26 11600 ---- ---- ---- ---- .24 UNCH .24 11650 ---- ---- ---- ---- .22 -.01 .23 11700 ---- ---- ---- ---- .21 UNCH .21 11750 ---- ---- ---- ---- .19 -.01 .20 11800 ---- ---- ---- ---- .18 -.01 .19 11850 ---- ---- ---- ---- .17 UNCH .17 11900 ---- ---- ---- ---- .16 UNCH .16 11950 ---- ---- ---- ---- .15 UNCH .15 500 ---- ---- ---- ---- 83.85 +.16 83.69 5650 ---- ---- ---- ---- 32.72 +.15 32.57 5700 ---- ---- ---- ---- 32.22 +.15 32.07 5750 ---- ---- ---- ---- 31.73 +.15 31.58 5800 ---- ---- ---- ---- 31.23 +.15 31.08 5850 ---- ---- ---- ---- 30.74 +.16 30.58 5900 ---- ---- ---- ---- 30.24 +.15 30.09 5950 ---- ---- ---- ---- 29.74 +.15 29.59 6000 ---- ---- ---- ---- 29.25 +.15 29.10 6050 ---- ---- ---- ---- 28.75 +.15 28.60 6100 ---- ---- ---- ---- 28.25 +.14 28.11 6150 ---- ---- ---- ---- 27.76 +.15 27.61 6200 ---- ---- ---- ---- 27.27 +.15 27.12 6250 ---- ---- ---- ---- 26.77 +.14 26.63 6300 ---- ---- ---- ---- 26.28 +.15 26.13 6350 ---- ---- ---- ---- 25.79 +.15 25.64 6400 ---- ---- ---- ---- 25.30 +.15 25.15 6450 ---- ---- ---- ---- 24.81 +.15 24.66 6500 ---- ---- ---- ---- 24.32 +.15 24.17 6600 ---- ---- ---- ---- 23.34 +.14 23.20 6650 ---- ---- ---- ---- 22.86 +.15 22.71 6700 ---- ---- ---- ---- 22.37 +.14 22.23 6750 ---- ---- ---- ---- 21.89 +.14 21.75 6800 ---- ---- ---- ---- 21.41 +.15 21.26 6850 ---- ---- ---- ---- 20.93 +.14 20.79 6900 ---- ---- ---- ---- 20.45 +.14 20.31 6950 ---- ---- ---- ---- 19.97 +.13 19.84 7000 ---- ---- ---- ---- 19.50 +.14 19.36 7050 ---- ---- ---- ---- 19.03 +.14 18.89 7100 ---- ---- ---- ---- 18.56 +.13 18.43 7150 ---- ---- ---- ---- 18.09 +.13 17.96 7200 ---- ---- ---- ---- 17.63 +.13 17.50 8800 ---- ---- ---- ---- 5.72 ---- ---- 8850 ---- ---- ---- ---- 5.46 +.04 5.42 8900 ---- ---- ---- ---- 5.21 +.03 5.18 8950 ---- ---- ---- ---- 4.97 +.03 4.94 9000 ---- ---- ---- ---- 4.74 +.03 4.71 9050 ---- ---- ---- ---- 4.52 +.03 4.49 9100 ---- ---- ---- ---- 4.31 +.02 4.29 9150 ---- ---- ---- ---- 4.11 +.02 4.09 9200 ---- ---- ---- ---- 3.91 +.02 3.89 9250 ---- ---- ---- ---- 3.73 +.02 3.71 9300 ---- ---- ---- ---- 3.55 +.02 3.53 9350 ---- ---- ---- ---- 3.37 +.01 3.36 9400 ---- ---- ---- ---- 3.21 +.02 3.19 9450 ---- ---- ---- ---- 3.05 +.01 3.04 9500 ---- ---- ---- ---- 2.89 UNCH 2.89 9550 ---- ---- ---- ---- 2.75 +.01 2.74 9600 ---- ---- ---- ---- 2.61 +.01 2.60 9650 ---- ---- ---- ---- 2.47 UNCH 2.47 9700 ---- ---- ---- ---- 2.34 UNCH 2.34 9750 ---- ---- ---- ---- 2.22 UNCH 2.22 9800 ---- ---- ---- ---- 2.10 UNCH 2.10 9850 ---- ---- ---- ---- 1.99 UNCH 1.99 9900 ---- ---- ---- ---- 1.89 UNCH 1.89 9950 ---- ---- ---- ---- 1.78 -.01 1.79 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 2.69 +.01 2.68 10050 ---- ---- ---- ---- 2.58 +.01 2.57 10100 ---- ---- ---- ---- 2.47 UNCH 2.47 10150 ---- ---- ---- ---- 2.37 +.01 2.36 10200 ---- ---- ---- ---- 2.27 UNCH 2.27 10250 ---- ---- ---- ---- 2.18 +.01 2.17 10300 ---- ---- ---- ---- 2.09 +.01 2.08 10350 ---- ---- ---- ---- 2.00 +.01 1.99 6000 ---- ---- ---- ---- 28.27 +.14 28.13 6050 ---- ---- ---- ---- 27.79 +.14 27.65 6100 ---- ---- ---- ---- 27.31 +.14 27.17 6150 ---- ---- ---- ---- 26.83 +.14 26.69 6200 ---- ---- ---- ---- 26.35 +.14 26.21 6250 ---- ---- ---- ---- 25.87 +.14 25.73 6300 ---- ---- ---- ---- 25.40 +.14 25.26 6350 ---- ---- ---- ---- 24.93 +.14 24.79 6400 ---- ---- ---- ---- 24.46 +.14 24.32 6450 ---- ---- ---- ---- 23.99 +.14 23.85 8700 ---- ---- ---- ---- 7.22 ---- ---- 8750 ---- ---- ---- ---- 6.98 ---- ---- 8800 ---- ---- ---- ---- 6.74 +.04 6.70 8850 ---- ---- ---- ---- 6.51 +.04 6.47 8900 ---- ---- ---- ---- 6.28 +.04 6.24 8950 ---- ---- ---- ---- 6.06 +.03 6.03 9000 ---- ---- ---- ---- 5.85 +.03 5.82 9050 ---- ---- ---- ---- 5.64 +.03 5.61 9100 ---- ---- ---- ---- 5.44 +.03 5.41 9150 ---- ---- ---- ---- 5.24 +.03 5.21 9200 ---- ---- ---- ---- 5.05 +.02 5.03 9250 ---- ---- ---- ---- 4.87 +.03 4.84 9300 ---- ---- ---- ---- 4.69 +.03 4.66 9350 ---- ---- ---- ---- 4.51 +.02 4.49 9400 ---- ---- ---- ---- 4.35 +.03 4.32 9450 ---- ---- ---- ---- 4.18 +.02 4.16 9500 ---- ---- ---- ---- 4.02 +.02 4.00 9550 ---- ---- ---- ---- 3.87 +.02 3.85 9600 ---- ---- ---- ---- 3.72 +.02 3.70 9650 ---- ---- ---- ---- 3.57 +.01 3.56 9700 ---- ---- ---- ---- 3.43 +.01 3.42 9750 ---- ---- ---- ---- 3.30 +.01 3.29 9800 ---- ---- ---- ---- 3.17 +.01 3.16 9850 ---- ---- ---- ---- 3.04 +.01 3.03 9900 ---- ---- ---- ---- 2.92 +.01 2.91 9950 ---- ---- ---- ---- 2.80 +.01 2.79 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 27.74 +.17 27.57 6050 ---- ---- ---- ---- 27.27 +.16 27.11 6100 ---- ---- ---- ---- 26.81 +.16 26.65 6150 ---- ---- ---- ---- 26.35 +.17 26.18 6200 ---- ---- ---- ---- 25.89 +.16 25.73 6250 ---- ---- ---- ---- 25.43 +.16 25.27 6300 ---- ---- ---- ---- 24.98 +.16 24.82 6350 ---- ---- ---- ---- 24.52 +.16 24.36 6400 ---- ---- ---- ---- 24.07 +.15 23.92 6450 ---- ---- ---- ---- 23.63 +.16 23.47 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 27.18 +.16 27.02 6000 ---- ---- ---- ---- 26.73 +.16 26.57 6050 ---- ---- ---- ---- 26.28 +.16 26.12 6100 ---- ---- ---- ---- 25.84 +.16 25.68 6150 ---- ---- ---- ---- 25.39 +.15 25.24 6200 ---- ---- ---- ---- 24.95 +.15 24.80 6250 ---- ---- ---- ---- 24.52 +.16 24.36 6300 ---- ---- ---- ---- 24.08 +.15 23.93 6350 ---- ---- ---- ---- 23.65 +.15 23.50 6400 ---- ---- ---- ---- 23.23 +.15 23.08 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 27.61 +.16 27.45 5950 ---- ---- ---- ---- 27.17 +.15 27.02 6000 ---- ---- ---- ---- 26.74 +.16 26.58 6050 ---- ---- ---- ---- 26.30 +.15 26.15 6100 ---- ---- ---- ---- 25.88 +.16 25.72 6150 ---- ---- ---- ---- 25.45 +.15 25.30 6200 ---- ---- ---- ---- 25.03 +.15 24.88 6250 ---- ---- ---- ---- 24.61 +.15 24.46 6300 ---- ---- ---- ---- 24.19 +.15 24.04 6350 ---- ---- ---- ---- 23.78 +.15 23.63 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 26.87 +.16 26.71 5950 ---- ---- ---- ---- 26.45 +.16 26.29 6000 ---- ---- ---- ---- 26.03 +.16 25.87 6050 ---- ---- ---- ---- 25.61 +.15 25.46 6100 ---- ---- ---- ---- 25.20 +.15 25.05 6150 ---- ---- ---- ---- 24.80 +.16 24.64 6200 ---- ---- ---- ---- 24.39 +.15 24.24 6250 ---- ---- ---- ---- 23.99 +.15 23.84 6300 ---- ---- ---- ---- 23.60 +.15 23.45 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 26.59 +.13 26.46 5900 ---- ---- ---- ---- 26.19 +.14 26.05 5950 ---- ---- ---- ---- 25.78 +.13 25.65 6000 ---- ---- ---- ---- 25.38 +.13 25.25 6050 ---- ---- ---- ---- 24.99 +.14 24.85 6100 ---- ---- ---- ---- 24.59 +.13 24.46 6150 ---- ---- ---- ---- 24.21 +.14 24.07 6200 ---- ---- ---- ---- 23.82 +.13 23.69 6250 ---- ---- ---- ---- 23.44 +.13 23.31 6300 ---- ---- ---- ---- 23.06 +.13 22.93 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 26.46 +.16 26.30 5900 ---- ---- ---- ---- 26.06 +.15 25.91 5950 ---- ---- ---- ---- 25.67 +.15 25.52 6000 ---- ---- ---- ---- 25.28 +.15 25.13 6050 ---- ---- ---- ---- 24.89 +.15 24.74 6100 ---- ---- ---- ---- 24.51 +.15 24.36 6150 ---- ---- ---- ---- 24.13 +.15 23.98 6200 ---- ---- ---- ---- 23.75 +.14 23.61 6250 ---- ---- ---- ---- 23.38 +.14 23.24 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 26.45 +.14 26.31 5850 ---- ---- ---- ---- 26.06 +.13 25.93 5900 ---- ---- ---- ---- 25.67 +.13 25.54 5950 ---- ---- ---- ---- 25.29 +.13 25.16 6000 ---- ---- ---- ---- 24.91 +.12 24.79 6050 ---- ---- ---- ---- 24.54 +.13 24.41 6100 ---- ---- ---- ---- 24.17 +.13 24.04 6150 ---- ---- ---- ---- 23.80 +.12 23.68 6200 ---- ---- ---- ---- 23.44 +.13 23.31 6250 ---- ---- ---- ---- 23.07 +.12 22.95 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 26.18 +.12 26.06 5850 ---- ---- ---- ---- 25.81 +.12 25.69 5900 ---- ---- ---- ---- 25.44 +.12 25.32 5950 ---- ---- ---- ---- 25.07 +.12 24.95 6000 ---- ---- ---- ---- 24.71 +.12 24.59 6050 ---- ---- ---- ---- 24.34 +.11 24.23 6100 ---- ---- ---- ---- 23.99 +.12 23.87 6150 ---- ---- ---- ---- 23.63 +.11 23.52 6200 ---- ---- ---- ---- 23.28 +.11 23.17 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 26.15 +.15 26.00 5800 ---- ---- ---- ---- 25.78 +.15 25.63 5850 ---- ---- ---- ---- 25.42 +.15 25.27 5900 ---- ---- ---- ---- 25.05 +.14 24.91 5950 ---- ---- ---- ---- 24.69 +.14 24.55 6000 ---- ---- ---- ---- 24.34 +.15 24.19 6050 ---- ---- ---- ---- 23.99 +.15 23.84 6100 ---- ---- ---- ---- 23.64 +.15 23.49 6150 ---- ---- ---- ---- 23.29 +.14 23.15 6200 ---- ---- ---- ---- 22.95 +.14 22.81 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 25.70 +.09 25.61 5800 ---- ---- ---- ---- 25.34 +.09 25.25 5850 ---- ---- ---- ---- 24.98 +.09 24.89 5900 ---- ---- ---- ---- 24.63 +.10 24.53 5950 ---- ---- ---- ---- 24.28 +.10 24.18 6000 ---- ---- ---- ---- 23.93 +.09 23.84 6050 ---- ---- ---- ---- 23.59 +.10 23.49 6100 ---- ---- ---- ---- 23.25 +.10 23.15 6150 ---- ---- ---- ---- 22.91 +.09 22.82 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 25.75 +.08 25.67 5750 ---- ---- ---- ---- 25.40 +.09 25.31 5800 ---- ---- ---- ---- 25.05 +.09 24.96 5850 ---- ---- ---- ---- 24.70 +.08 24.62 5900 ---- ---- ---- ---- 24.35 +.08 24.27 5950 ---- ---- ---- ---- 24.01 +.08 23.93 6000 ---- ---- ---- ---- 23.68 +.09 23.59 6050 ---- ---- ---- ---- 23.34 +.08 23.26 6100 ---- ---- ---- ---- 23.01 +.08 22.93 6150 ---- ---- ---- ---- 22.68 +.08 22.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT OCT22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 5.15 -.10 5.25 10050 ---- ---- ---- ---- 5.65 -.09 5.74 10100 ---- ---- ---- ---- 6.14 -.10 6.24 10150 ---- ---- ---- ---- 6.64 -.10 6.74 10200 ---- ---- ---- ---- 7.14 -.10 7.24 10250 ---- ---- ---- ---- 7.64 -.10 7.74 10300 ---- ---- ---- ---- 8.14 -.10 8.24 10350 ---- ---- ---- ---- 8.64 -.10 8.74 10400 ---- ---- ---- ---- 9.14 -.10 9.24 10450 ---- ---- ---- ---- 9.64 -.10 9.74 10500 ---- ---- ---- ---- 10.14 -.10 10.24 10550 ---- ---- ---- ---- 10.64 -.10 10.74 10600 ---- ---- ---- ---- 11.14 -.10 11.24 10650 ---- ---- ---- ---- 11.64 -.10 11.74 10700 ---- ---- ---- ---- 12.14 -.10 12.24 10750 ---- ---- ---- ---- 12.64 -.10 12.74 10800 ---- ---- ---- ---- 13.14 -.10 13.24 10850 ---- ---- ---- ---- 13.64 -.10 13.74 10900 ---- ---- ---- ---- 14.14 -.10 14.24 10950 ---- ---- ---- ---- 14.64 -.10 14.74 11000 ---- ---- ---- ---- 15.14 -.10 15.24 11050 ---- ---- ---- ---- 15.64 -.10 15.74 11100 ---- ---- ---- ---- 16.14 -.10 16.24 11150 ---- ---- ---- ---- 16.64 -.09 16.73 11200 ---- ---- ---- ---- 17.14 -.09 17.23 11250 ---- ---- ---- ---- 17.64 -.09 17.73 11300 ---- ---- ---- ---- 18.13 -.10 18.23 11350 ---- ---- ---- ---- 18.63 -.10 18.73 11400 ---- ---- ---- ---- 19.13 -.10 19.23 11450 ---- ---- ---- ---- 19.63 -.10 19.73 11500 ---- ---- ---- ---- 20.13 -.10 20.23 11550 ---- ---- ---- ---- 20.63 -.10 20.73 11600 ---- ---- ---- ---- 21.13 -.10 21.23 11650 ---- ---- ---- ---- 21.63 -.10 21.73 11700 ---- ---- ---- ---- 22.13 -.10 22.23 11750 ---- ---- ---- ---- 22.63 -.10 22.73 11800 ---- ---- ---- ---- 23.13 -.10 23.23 11850 ---- ---- ---- ---- 23.63 -.10 23.73 11900 ---- ---- ---- ---- 24.13 -.10 24.23 11950 ---- ---- ---- ---- 24.63 -.10 24.73 12000 ---- ---- ---- ---- 25.13 -.10 25.23 12050 ---- ---- ---- ---- 25.63 -.10 25.73 12100 ---- ---- ---- ---- 26.13 -.10 26.23 12150 ---- ---- ---- ---- 26.63 -.10 26.73 12200 ---- ---- ---- ---- 27.13 -.10 27.23 12250 ---- ---- ---- ---- 27.63 -.09 27.72 12300 ---- ---- ---- ---- 28.13 -.09 28.22 12350 ---- ---- ---- ---- 28.63 -.09 28.72 12400 ---- ---- ---- ---- 29.13 -.09 29.22 12450 ---- ---- ---- ---- 29.63 -.09 29.72 12500 ---- ---- ---- ---- 30.13 -.09 30.22 12550 ---- ---- ---- ---- 30.62 -.10 30.72 12600 ---- ---- ---- ---- 31.12 -.10 31.22 12650 ---- ---- ---- ---- 31.62 -.10 31.72 500 ---- ---- ---- ---- .01 UNCH .01 5750 ---- ---- ---- ---- .01 UNCH .01 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 6450 ---- ---- ---- ---- .01 UNCH .01 6500 ---- ---- ---- ---- .01 UNCH .01 6600 ---- ---- ---- ---- .01 UNCH .01 6650 ---- ---- ---- ---- .01 UNCH .01 6700 ---- ---- ---- ---- .01 UNCH .01 6750 ---- ---- ---- ---- .01 UNCH .01 6800 ---- ---- ---- ---- .01 UNCH .01 6850 ---- ---- ---- ---- .01 UNCH .01 6900 ---- ---- ---- ---- .01 UNCH .01 6950 ---- ---- ---- ---- .01 UNCH .01 7000 ---- ---- ---- ---- .01 UNCH .01 7050 ---- ---- ---- ---- .01 UNCH .01 7100 ---- ---- ---- ---- .01 UNCH .01 7150 ---- ---- ---- ---- .01 UNCH .01 7200 ---- ---- ---- ---- .01 UNCH .01 7250 ---- ---- ---- ---- .01 UNCH .01 7300 ---- ---- ---- ---- .01 UNCH .01 9000 ---- ---- ---- ---- .01 UNCH .01 100 9250 ---- ---- ---- ---- .01 UNCH .01 9300 ---- ---- ---- ---- .01 -.02 .03 9350 ---- ---- ---- ---- .04 -.03 .07 9400 ---- ---- ---- ---- .11 -.06 .17 9450 ---- ---- ---- ---- .25 -.08 .33 9500 ---- ---- ---- ---- .49 -.10 .59 9550 ---- ---- ---- ---- .81 -.11 .92 9600 ---- ---- ---- ---- 1.21 -.12 1.33 9650 ---- ---- ---- ---- 1.67 -.11 1.78 9700 ---- ---- ---- ---- 2.15 -.10 2.25 9750 ---- ---- ---- ---- 2.65 -.10 2.75 9800 ---- ---- ---- ---- 3.15 -.10 3.25 9850 ---- ---- ---- ---- 3.65 -.10 3.75 9900 ---- ---- ---- ---- 4.15 -.10 4.25 9950 ---- ---- ---- ---- 4.65 -.10 4.75 ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 9.35 -.08 9.43 10050 ---- ---- ---- ---- 9.78 -.07 9.85 10100 ---- ---- ---- ---- 10.21 -.07 10.28 10150 ---- ---- ---- ---- 10.65 -.06 10.71 10200 ---- ---- ---- ---- 11.09 -.06 11.15 10250 ---- ---- ---- ---- 11.53 -.06 11.59 10300 ---- ---- ---- ---- 11.98 -.06 12.04 10350 ---- ---- ---- ---- 12.44 -.05 12.49 10400 ---- ---- ---- ---- 12.89 -.06 12.95 10450 ---- ---- ---- ---- 13.36 -.05 13.41 10500 ---- ---- ---- ---- 13.82 -.05 13.87 10550 ---- ---- ---- ---- 14.29 -.04 14.33 10600 ---- ---- ---- ---- 14.76 -.04 14.80 10650 ---- ---- ---- ---- 15.23 -.04 15.27 10700 ---- ---- ---- ---- 15.71 -.04 15.75 10750 ---- ---- ---- ---- 16.18 -.04 16.22 10800 ---- ---- ---- ---- 16.66 -.04 16.70 10850 ---- ---- ---- ---- 17.14 -.04 17.18 10900 ---- ---- ---- ---- 17.63 -.03 17.66 10950 ---- ---- ---- ---- 18.11 -.04 18.15 11000 ---- ---- ---- ---- 18.60 -.03 18.63 11050 ---- ---- ---- ---- 19.08 -.04 19.12 11100 ---- ---- ---- ---- 19.57 -.03 19.60 11150 ---- ---- ---- ---- 20.06 -.03 20.09 11200 ---- ---- ---- ---- 20.55 -.03 20.58 11250 ---- ---- ---- ---- 21.04 -.03 21.07 11300 ---- ---- ---- ---- 21.53 -.03 21.56 11350 ---- ---- ---- ---- 22.02 -.03 22.05 11400 ---- ---- ---- ---- 22.52 -.02 22.54 11450 ---- ---- ---- ---- 23.01 -.03 23.04 11500 ---- ---- ---- ---- 23.50 -.03 23.53 11550 ---- ---- ---- ---- 24.00 -.02 24.02 11600 ---- ---- ---- ---- 24.49 -.03 24.52 11650 ---- ---- ---- ---- 24.99 -.02 25.01 11700 ---- ---- ---- ---- 25.48 -.03 25.51 11750 ---- ---- ---- ---- 25.98 -.02 26.00 11800 ---- ---- ---- ---- 26.48 -.02 26.50 11850 ---- ---- ---- ---- 26.97 -.02 26.99 11900 ---- ---- ---- ---- 27.47 -.02 27.49 11950 ---- ---- ---- ---- 27.96 -.03 27.99 12000 ---- ---- ---- ---- 28.46 -.02 28.48 500 ---- ---- ---- ---- .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 -.01 .02 7250 ---- ---- ---- ---- .02 UNCH .02 9000 ---- ---- ---- ---- 2.66 -.09 2.75 100 9050 ---- ---- ---- ---- 2.89 -.09 2.98 9100 ---- ---- ---- ---- 3.13 -.09 3.22 9150 ---- ---- ---- ---- 3.38 -.09 3.47 9200 ---- ---- ---- ---- 3.65 -.09 3.74 9250 ---- ---- ---- ---- 3.93 -.09 4.02 9300 ---- ---- ---- ---- 4.22 -.10 4.32 9350 ---- ---- ---- ---- 4.53 -.09 4.62 9400 ---- ---- ---- ---- 4.84 -.10 4.94 9450 ---- ---- ---- ---- 5.17 -.09 5.26 9500 ---- ---- ---- ---- 5.51 -.09 5.60 9550 ---- ---- ---- ---- 5.85 -.09 5.94 9600 ---- ---- ---- ---- 6.21 -.09 6.30 9650 ---- ---- ---- ---- 6.57 -.09 6.66 9700 ---- ---- ---- ---- 6.95 -.08 7.03 9750 ---- ---- ---- ---- 7.33 -.08 7.41 9800 ---- ---- ---- ---- 7.72 -.08 7.80 9850 ---- ---- ---- ---- 8.12 -.08 8.20 9900 ---- ---- ---- ---- 8.52 -.08 8.60 9950 ---- ---- ---- ---- 8.94 -.07 9.01 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 12.16 -.15 12.31 10050 ---- ---- ---- ---- 12.56 -.15 12.71 10100 ---- ---- ---- ---- 12.97 -.15 13.12 10150 ---- ---- ---- ---- 13.39 -.15 13.54 10200 ---- ---- ---- ---- 13.80 -.15 13.95 10250 ---- ---- ---- ---- 14.22 -.16 14.38 10300 ---- ---- ---- ---- 14.65 -.15 14.80 10350 ---- ---- ---- ---- 15.08 -.15 15.23 10400 ---- ---- ---- ---- 15.51 -.15 15.66 10450 ---- ---- ---- ---- 15.94 -.16 16.10 10500 ---- ---- ---- ---- 16.38 -.15 16.53 10550 ---- ---- ---- ---- 16.82 -.16 16.98 10600 ---- ---- ---- ---- 17.27 -.15 17.42 10650 ---- ---- ---- ---- 17.71 -.16 17.87 10700 ---- ---- ---- ---- 18.16 -.16 18.32 10750 ---- ---- ---- ---- 18.62 -.15 18.77 10800 ---- ---- ---- ---- 19.07 -.15 19.22 10850 ---- ---- ---- ---- 19.53 -.15 19.68 10900 ---- ---- ---- ---- 19.99 -.15 20.14 10950 ---- ---- ---- ---- 20.45 -.15 20.60 11000 ---- ---- ---- ---- 20.91 -.16 21.07 11050 ---- ---- ---- ---- 21.38 -.15 21.53 11100 ---- ---- ---- ---- 21.84 -.16 22.00 11150 ---- ---- ---- ---- 22.31 -.16 22.47 11200 ---- ---- ---- ---- 22.78 -.16 22.94 11250 ---- ---- ---- ---- 23.25 -.16 23.41 11300 ---- ---- ---- ---- 23.73 -.15 23.88 11350 ---- ---- ---- ---- 24.20 -.15 24.35 11400 ---- ---- ---- ---- 24.68 -.15 24.83 11450 ---- ---- ---- ---- 25.15 -.16 25.31 11500 ---- ---- ---- ---- 25.63 -.16 25.79 11550 ---- ---- ---- ---- 26.11 -.15 26.26 11600 ---- ---- ---- ---- 26.59 -.15 26.74 11650 ---- ---- ---- ---- 27.07 -.16 27.23 11700 ---- ---- ---- ---- 27.56 -.15 27.71 11750 ---- ---- ---- ---- 28.04 -.15 28.19 11800 ---- ---- ---- ---- 28.52 -.15 28.67 11850 ---- ---- ---- ---- 29.01 -.15 29.16 11900 ---- ---- ---- ---- 29.49 -.15 29.64 11950 ---- ---- ---- ---- 29.98 -.15 30.13 500 ---- ---- ---- ---- .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 -.01 .02 6200 ---- ---- ---- ---- .02 UNCH .02 6250 ---- ---- ---- ---- .02 UNCH .02 6300 ---- ---- ---- ---- .02 -.01 .03 6350 ---- ---- ---- ---- .03 UNCH .03 6400 ---- ---- ---- ---- .03 -.01 .04 6450 ---- ---- ---- ---- .04 UNCH .04 6500 ---- ---- ---- ---- .05 UNCH .05 6600 ---- ---- ---- ---- .06 -.01 .07 6650 ---- ---- ---- ---- .07 -.01 .08 6700 ---- ---- ---- ---- .08 -.01 .09 6750 ---- ---- ---- ---- .10 -.01 .11 6800 ---- ---- ---- ---- .11 -.01 .12 6850 ---- ---- ---- ---- .13 -.01 .14 6900 ---- ---- ---- ---- .15 -.01 .16 6950 ---- ---- ---- ---- .17 -.01 .18 7000 ---- ---- ---- ---- .19 -.01 .20 7050 ---- ---- ---- ---- .21 -.02 .23 7100 ---- ---- ---- ---- .24 -.02 .26 7150 ---- ---- ---- ---- .27 -.02 .29 7200 ---- ---- ---- ---- .31 -.02 .33 8800 ---- ---- ---- ---- 4.28 ---- ---- 8850 ---- ---- ---- ---- 4.52 -.11 4.63 8900 ---- ---- ---- ---- 4.76 -.12 4.88 8950 ---- ---- ---- ---- 5.02 -.12 5.14 9000 ---- ---- ---- ---- 5.28 -.12 5.40 100 9050 ---- ---- ---- ---- 5.56 -.12 5.68 9100 ---- ---- ---- ---- 5.85 -.12 5.97 9150 ---- ---- ---- ---- 6.14 -.13 6.27 9200 ---- ---- ---- ---- 6.44 -.13 6.57 9250 ---- ---- ---- ---- 6.75 -.13 6.88 9300 ---- ---- ---- ---- 7.07 -.13 7.20 9350 ---- ---- ---- ---- 7.39 -.14 7.53 9400 ---- ---- ---- ---- 7.72 -.14 7.86 9450 ---- ---- ---- ---- 8.06 -.14 8.20 9500 ---- ---- ---- ---- 8.40 -.14 8.54 9550 ---- ---- ---- ---- 8.75 -.15 8.90 9600 ---- ---- ---- ---- 9.11 -.14 9.25 9650 ---- ---- ---- ---- 9.47 -.15 9.62 9700 ---- ---- ---- ---- 9.84 -.14 9.98 9750 ---- ---- ---- ---- 10.21 -.15 10.36 9800 ---- ---- ---- ---- 10.59 -.15 10.74 9850 ---- ---- ---- ---- 10.98 -.14 11.12 9900 ---- ---- ---- ---- 11.37 -.15 11.52 9950 ---- ---- ---- ---- 11.76 -.15 11.91 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 14.06 -.14 14.20 10050 ---- ---- ---- ---- 14.44 -.14 14.58 10100 ---- ---- ---- ---- 14.83 -.14 14.97 10150 ---- ---- ---- ---- 15.22 -.15 15.37 10200 ---- ---- ---- ---- 15.62 -.14 15.76 10250 ---- ---- ---- ---- 16.02 -.14 16.16 10300 ---- ---- ---- ---- 16.42 -.15 16.57 10350 ---- ---- ---- ---- 16.83 -.14 16.97 6000 ---- ---- ---- ---- .09 -.01 .10 6050 ---- ---- ---- ---- .10 -.01 .11 6100 ---- ---- ---- ---- .12 UNCH .12 6150 ---- ---- ---- ---- .13 -.01 .14 6200 ---- ---- ---- ---- .15 -.01 .16 6250 ---- ---- ---- ---- .17 -.01 .18 6300 ---- ---- ---- ---- .19 -.01 .20 6350 ---- ---- ---- ---- .21 -.01 .22 6400 ---- ---- ---- ---- .23 -.01 .24 6450 ---- ---- ---- ---- .26 -.01 .27 8700 ---- ---- ---- ---- 5.74 ---- ---- 8750 ---- ---- ---- ---- 5.99 ---- ---- 8800 ---- ---- ---- ---- 6.24 -.11 6.35 8850 ---- ---- ---- ---- 6.51 -.11 6.62 8900 ---- ---- ---- ---- 6.78 -.11 6.89 8950 ---- ---- ---- ---- 7.05 -.11 7.16 9000 ---- ---- ---- ---- 7.33 -.12 7.45 9050 ---- ---- ---- ---- 7.62 -.12 7.74 9100 ---- ---- ---- ---- 7.91 -.12 8.03 9150 ---- ---- ---- ---- 8.21 -.12 8.33 9200 ---- ---- ---- ---- 8.51 -.12 8.63 9250 ---- ---- ---- ---- 8.82 -.13 8.95 9300 ---- ---- ---- ---- 9.14 -.12 9.26 9350 ---- ---- ---- ---- 9.46 -.12 9.58 9400 ---- ---- ---- ---- 9.78 -.13 9.91 9450 ---- ---- ---- ---- 10.11 -.13 10.24 9500 ---- ---- ---- ---- 10.45 -.13 10.58 9550 ---- ---- ---- ---- 10.79 -.13 10.92 9600 ---- ---- ---- ---- 11.13 -.14 11.27 9650 ---- ---- ---- ---- 11.48 -.14 11.62 9700 ---- ---- ---- ---- 11.84 -.13 11.97 9750 ---- ---- ---- ---- 12.20 -.13 12.33 9800 ---- ---- ---- ---- 12.56 -.14 12.70 9850 ---- ---- ---- ---- 12.93 -.14 13.07 9900 ---- ---- ---- ---- 13.30 -.14 13.44 9950 ---- ---- ---- ---- 13.68 -.14 13.82 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .26 -.01 .27 6050 ---- ---- ---- ---- .28 -.01 .29 6100 ---- ---- ---- ---- .31 -.01 .32 6150 ---- ---- ---- ---- .34 -.01 .35 6200 ---- ---- ---- ---- .37 -.02 .39 6250 ---- ---- ---- ---- .41 -.01 .42 6300 ---- ---- ---- ---- .44 -.02 .46 6350 ---- ---- ---- ---- .49 -.01 .50 6400 ---- ---- ---- ---- .53 -.02 .55 6450 ---- ---- ---- ---- .57 -.03 .60 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .47 -.01 .48 6000 ---- ---- ---- ---- .51 -.01 .52 6050 ---- ---- ---- ---- .55 -.02 .57 6100 ---- ---- ---- ---- .59 -.02 .61 6150 ---- ---- ---- ---- .64 -.02 .66 6200 ---- ---- ---- ---- .69 -.02 .71 6250 ---- ---- ---- ---- .75 -.02 .77 6300 ---- ---- ---- ---- .80 -.03 .83 6350 ---- ---- ---- ---- .86 -.03 .89 6400 ---- ---- ---- ---- .93 -.02 .95 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .68 -.02 .70 5950 ---- ---- ---- ---- .73 -.02 .75 6000 ---- ---- ---- ---- .79 -.02 .81 6050 ---- ---- ---- ---- .84 -.03 .87 6100 ---- ---- ---- ---- .90 -.03 .93 6150 ---- ---- ---- ---- .97 -.02 .99 6200 ---- ---- ---- ---- 1.03 -.03 1.06 6250 ---- ---- ---- ---- 1.10 -.03 1.13 6300 ---- ---- ---- ---- 1.17 -.03 1.20 6350 ---- ---- ---- ---- 1.25 -.03 1.28 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- 1.01 -.03 1.04 5950 ---- ---- ---- ---- 1.08 -.02 1.10 6000 ---- ---- ---- ---- 1.15 -.02 1.17 6050 ---- ---- ---- ---- 1.22 -.03 1.25 6100 ---- ---- ---- ---- 1.30 -.03 1.33 6150 ---- ---- ---- ---- 1.38 -.03 1.41 6200 ---- ---- ---- ---- 1.46 -.03 1.49 6250 ---- ---- ---- ---- 1.54 -.04 1.58 6300 ---- ---- ---- ---- 1.63 -.04 1.67 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.30 -.03 1.33 5900 ---- ---- ---- ---- 1.38 -.03 1.41 5950 ---- ---- ---- ---- 1.46 -.03 1.49 6000 ---- ---- ---- ---- 1.55 -.02 1.57 6050 ---- ---- ---- ---- 1.63 -.03 1.66 6100 ---- ---- ---- ---- 1.72 -.04 1.76 6150 ---- ---- ---- ---- 1.82 -.03 1.85 6200 ---- ---- ---- ---- 1.92 -.03 1.95 6250 ---- ---- ---- ---- 2.02 -.03 2.05 6300 ---- ---- ---- ---- 2.12 -.04 2.16 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.53 -.03 1.56 5900 ---- ---- ---- ---- 1.62 -.03 1.65 5950 ---- ---- ---- ---- 1.71 -.03 1.74 6000 ---- ---- ---- ---- 1.80 -.03 1.83 6050 ---- ---- ---- ---- 1.89 -.04 1.93 6100 ---- ---- ---- ---- 1.99 -.04 2.03 6150 ---- ---- ---- ---- 2.10 -.03 2.13 6200 ---- ---- ---- ---- 2.20 -.04 2.24 6250 ---- ---- ---- ---- 2.31 -.04 2.35 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.73 -.03 1.76 5850 ---- ---- ---- ---- 1.82 -.03 1.85 5900 ---- ---- ---- ---- 1.92 -.03 1.95 5950 ---- ---- ---- ---- 2.02 -.03 2.05 6000 ---- ---- ---- ---- 2.12 -.03 2.15 6050 ---- ---- ---- ---- 2.22 -.04 2.26 6100 ---- ---- ---- ---- 2.33 -.04 2.37 6150 ---- ---- ---- ---- 2.45 -.03 2.48 6200 ---- ---- ---- ---- 2.56 -.04 2.60 6250 ---- ---- ---- ---- 2.68 -.04 2.72 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 2.13 -.03 2.16 5850 ---- ---- ---- ---- 2.24 -.03 2.27 5900 ---- ---- ---- ---- 2.35 -.03 2.38 5950 ---- ---- ---- ---- 2.46 -.03 2.49 6000 ---- ---- ---- ---- 2.57 -.04 2.61 6050 ---- ---- ---- ---- 2.69 -.03 2.72 6100 ---- ---- ---- ---- 2.81 -.04 2.85 6150 ---- ---- ---- ---- 2.94 -.03 2.97 6200 ---- ---- ---- ---- 3.07 -.03 3.10 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.23 -.04 2.27 5800 ---- ---- ---- ---- 2.34 -.04 2.38 5850 ---- ---- ---- ---- 2.45 -.04 2.49 5900 ---- ---- ---- ---- 2.57 -.03 2.60 5950 ---- ---- ---- ---- 2.68 -.04 2.72 6000 ---- ---- ---- ---- 2.80 -.04 2.84 6050 ---- ---- ---- ---- 2.93 -.04 2.97 6100 ---- ---- ---- ---- 3.06 -.04 3.10 6150 ---- ---- ---- ---- 3.19 -.04 3.23 6200 ---- ---- ---- ---- 3.32 -.05 3.37 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.45 -.03 2.48 5800 ---- ---- ---- ---- 2.57 -.02 2.59 5850 ---- ---- ---- ---- 2.68 -.03 2.71 5900 ---- ---- ---- ---- 2.80 -.03 2.83 5950 ---- ---- ---- ---- 2.93 -.03 2.96 6000 ---- ---- ---- ---- 3.05 -.03 3.08 6050 ---- ---- ---- ---- 3.18 -.04 3.22 6100 ---- ---- ---- ---- 3.32 -.03 3.35 6150 ---- ---- ---- ---- 3.45 -.04 3.49 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 2.64 -.02 2.66 5750 ---- ---- ---- ---- 2.76 -.02 2.78 5800 ---- ---- ---- ---- 2.88 -.03 2.91 5850 ---- ---- ---- ---- 3.00 -.03 3.03 5900 ---- ---- ---- ---- 3.13 -.03 3.16 5950 ---- ---- ---- ---- 3.26 -.03 3.29 6000 ---- ---- ---- ---- 3.40 -.03 3.43 6050 ---- ---- ---- ---- 3.53 -.04 3.57 6100 ---- ---- ---- ---- 3.68 -.03 3.71 6150 ---- ---- ---- ---- 3.82 -.04 3.86 TOTAL EST.VOL VOLUME OPEN INT TOTAL 300 ECG OCT 22 21 EVT OPT ON GC SYN FT CALL 1500 ---- ---- ---- 19.25B 20.00 ---- ---- 1525 ---- ---- ---- 19.25B 20.00 ---- ---- 1550 ---- ---- ---- 19.25B 20.00 ---- ---- 1575 ---- ---- ---- 19.25B 20.00 ---- ---- 1600 ---- ---- ---- 19.25B 20.00 ---- ---- 1610 17.75 19.25B 17.00A 17.00A 20.00 ---- 29 ---- 1620 ---- ---- ---- 11.75A 20.00 ---- ---- 1630 ---- ---- ---- 5.00A 20.00 ---- ---- 1640 5.75 19.25B 1.50A 1.50A 20.00 ---- 1 ---- 1650 17.00 19.25B 17.00 14.75A 20.00 ---- 1 ---- 1660 .75 8.00B .75 6.00B .00 ---- 337 ---- 1670 ---- ---- ---- .50A .00 ---- ---- 1680 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 368 ECG OCT 22 21 EVT OPT ON GC SYN FT PUT 1500 ---- ---- ---- .50A .00 ---- ---- 1525 ---- ---- ---- .50A .00 ---- ---- 1550 ---- ---- ---- .50A .00 ---- ---- 1575 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1610 ---- ---- ---- .50A .00 ---- ---- 1620 ---- ---- ---- .50A .00 ---- ---- 1630 12.50 15.00B .50A .50A .00 ---- 10 ---- 1640 10.00 10.00 .50A .50A .00 ---- 1 ---- 1650 16.50 16.50 .75A .75A .00 ---- 10 ---- 1660 14.50 14.50 14.50 18.00B 20.00 ---- 10 ---- 1670 ---- ---- ---- 19.25B 20.00 ---- ---- 1680 ---- ---- ---- 19.25B 20.00 ---- ---- 1700 ---- ---- ---- 19.25B 20.00 ---- ---- 1725 ---- ---- ---- 19.25B 20.00 ---- ---- 1750 ---- ---- ---- 19.25B 20.00 ---- ---- 1775 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 ECH OCT 22 21 EVT OPT ON HG SYN FT CALL 280 20.00 20.00 20.00 20.00 20.00 ---- 1 ---- 290 ---- ---- ---- 19.50B 20.00 ---- ---- 300 ---- ---- ---- 19.25B 20.00 ---- ---- 310 ---- ---- ---- 19.25B 20.00 ---- ---- 320 ---- ---- ---- 19.50B 20.00 ---- ---- 325 ---- ---- ---- 19.50B 20.00 ---- ---- 330 ---- ---- ---- 18.25A 20.00 ---- ---- 335 ---- ---- ---- 9.50A 20.00 ---- ---- 340 9.50 19.50B 2.25A 7.75A 20.00 ---- 11 ---- 345 1.75 19.50B 1.75 1.25A 20.00 ---- 6 ---- 350 ---- ---- ---- 1.25B .00 ---- ---- 355 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 ECH OCT 22 21 EVT OPT ON HG SYN FT PUT 280 ---- ---- ---- .50A .00 ---- ---- 290 ---- ---- ---- .50A .00 ---- ---- 300 ---- ---- ---- .50A .00 ---- ---- 310 ---- ---- ---- .50A .00 ---- ---- 320 ---- ---- ---- .50A .00 ---- ---- 325 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 335 2.00 2.00 .50A .50A .00 ---- 2 ---- 340 ---- ---- ---- .50A .00 ---- ---- 345 10.00 10.00 .50A .50A .00 ---- 1 ---- 350 ---- ---- ---- 18.50A 20.00 ---- ---- 355 ---- ---- ---- 19.50B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 19.25B 20.00 ---- ---- 380 ---- ---- ---- 19.25B 20.00 ---- ---- 390 ---- ---- ---- 19.25B 20.00 ---- ---- 400 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 ECI OCT 22 21 EVT OPT ON SI SYN FT CALL 1300 ---- ---- ---- 19.25B 20.00 ---- ---- 1400 ---- ---- ---- 19.25B 20.00 ---- ---- 1500 ---- ---- ---- 19.25B 20.00 ---- ---- 1600 ---- ---- ---- 19.25B 20.00 ---- ---- 1650 ---- ---- ---- 19.25B 20.00 ---- ---- 1700 ---- ---- ---- 19.25B 20.00 ---- ---- 1750 ---- ---- ---- 19.50B 20.00 ---- ---- 1800 ---- ---- ---- 16.00A 20.00 ---- ---- 1850 ---- ---- ---- 3.00A 20.00 ---- ---- 1900 3.75 19.25B .50A 7.50A 20.00 ---- 10 ---- 1950 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 ECI OCT 22 21 EVT OPT ON SI SYN FT PUT 1300 ---- ---- ---- .50A .00 ---- ---- 1400 ---- ---- ---- .50A .00 ---- ---- 1500 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1650 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1900 18.00 19.50B 1.00A 1.00A .00 ---- 2 ---- 1950 ---- ---- ---- 19.50B 20.00 ---- ---- 2000 ---- ---- ---- 19.25B 20.00 ---- ---- 2050 ---- ---- ---- 19.25B 20.00 ---- ---- 2100 ---- ---- ---- 19.25B 20.00 ---- ---- 2200 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 19.25B 20.00 ---- ---- 2400 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 *** END OF REPORT ***